BP PLC

212

198

4.6965

Date Time Volume Order Volume Price
30/07/2025 19:13:06.508 1 000   4.6965
      1 000 4.6965
      1 000 4.6965
30/07/2025 18:42:03.872 20   4.6985
      20 4.6985
      20 4.6985
30/07/2025 18:36:00.349 3 225   4.705
      3 225 4.705
      3 225 4.705
30/07/2025 18:31:17.639 10   4.711
      10 4.711
      10 4.711
30/07/2025 18:27:41.467 11   4.6995
      11 4.6995
      11 4.6995
30/07/2025 18:25:49.302 1 000   4.7105
      1 000 4.7105
      1 000 4.7105
30/07/2025 18:19:28.843 446   4.6975
      446 4.6975
      446 4.6975
30/07/2025 18:15:26.238 1 000   4.702
      1 000 4.702
      1 000 4.702
30/07/2025 18:11:10.988 551   4.694
      551 4.694
      551 4.694
30/07/2025 18:11:06.205 250   4.694
      250 4.694
      250 4.694
30/07/2025 18:10:20.122 551   4.695
      551 4.695
      551 4.695
30/07/2025 17:59:14.510 107   4.7105
      107 4.7105
      107 4.7105
30/07/2025 17:55:58.949 500   4.699
      500 4.699
      500 4.699
30/07/2025 17:55:04.073 1 050   4.699
      1 050 4.699
      1 050 4.699
30/07/2025 17:54:19.432 9   4.709
      9 4.709
      9 4.709
30/07/2025 17:49:08.877 189   4.693
      189 4.693
      189 4.693
30/07/2025 17:39:01.600 200   4.69
      200 4.69
      200 4.69
30/07/2025 17:36:22.142 100   4.6935
      100 4.6935
      100 4.6935
30/07/2025 17:26:05.290 2 800   4.688
      2 800 4.688
      2 800 4.688
30/07/2025 17:22:25.124 50   4.6915
      50 4.6915
      50 4.6915
30/07/2025 17:12:58.764 6   4.6865
      6 4.6865
      6 4.6865
30/07/2025 17:11:15.948 15   4.688
      15 4.688
      15 4.688
30/07/2025 17:01:18.603 50   4.694
      50 4.694
      50 4.694
30/07/2025 16:54:40.559 426   4.693
      426 4.693
      426 4.693
30/07/2025 16:45:37.183 23   4.6835
      23 4.6835
      23 4.6835
30/07/2025 16:45:16.812 500   4.6865
      500 4.6865
      500 4.6865
30/07/2025 16:44:15.307 10   4.686
      10 4.686
      10 4.686
30/07/2025 16:44:04.823 2   4.686
      2 4.686
      2 4.686
30/07/2025 16:41:13.944 10   4.686
      10 4.686
      10 4.686
30/07/2025 16:35:45.478 65   4.6895
      65 4.6895
      65 4.6895
30/07/2025 16:33:20.372 666   4.6855
      666 4.6855
      666 4.6855
30/07/2025 16:32:58.260 1   4.684
      1 4.684
      1 4.684
30/07/2025 16:31:20.413 75   4.687
      75 4.687
      75 4.687
30/07/2025 16:30:12.636 304   4.692
      304 4.692
      304 4.692
30/07/2025 16:29:42.144 1 077   4.696
      1 077 4.696
      1 077 4.696
30/07/2025 16:29:18.877 217   4.693
      217 4.693
      217 4.693
30/07/2025 16:29:08.969 2 000   4.696
      2 000 4.696
      2 000 4.696
30/07/2025 16:26:25.315 304   4.6945
      304 4.6945
      304 4.6945
30/07/2025 16:24:16.335 215   4.699
      215 4.699
      215 4.699
30/07/2025 16:21:45.693 554   4.6965
      554 4.6965
      554 4.6965
30/07/2025 16:17:16.854 534   4.698
      534 4.698
      534 4.698
30/07/2025 16:16:39.854 1 000   4.6895
      1 000 4.6895
      1 000 4.6895
30/07/2025 16:13:25.753 1 700   4.6895
      1 299 4.6895
      1 700 4.6895
      401 4.6895
30/07/2025 16:09:40.278 2 950   4.696
      2 950 4.696
      2 950 4.696
30/07/2025 16:04:17.216 250   4.70
      250 4.70
      250 4.70
30/07/2025 16:00:07.467 12   4.697
      12 4.697
      12 4.697
30/07/2025 15:57:11.273 1 000   4.70
      1 000 4.70
      1 000 4.70
30/07/2025 15:55:50.004 400   4.697
      400 4.697
      400 4.697
30/07/2025 15:53:37.235 7   4.699
      7 4.699
      7 4.699
30/07/2025 15:49:33.342 1 852   4.688
      1 852 4.688
      1 852 4.688
30/07/2025 15:49:22.130 500   4.6885
      500 4.6885
      500 4.6885
30/07/2025 15:48:47.604 12 000   4.6885
      12 000 4.6885
      12 000 4.6885
30/07/2025 15:48:15.553 349   4.69
      299 4.69
      349 4.69
      50 4.69
30/07/2025 15:47:35.173 1 000   4.696
      1 000 4.696
      1 000 4.696
30/07/2025 15:45:34.398 1   4.7005
      1 4.7005
      1 4.7005
30/07/2025 15:36:27.402 1   4.716
      1 4.716
      1 4.716
30/07/2025 15:33:11.027 375   4.709
      375 4.709
      375 4.709
30/07/2025 15:33:04.707 2   4.7085
      2 4.7085
      2 4.7085
30/07/2025 15:20:46.130 1 118   4.7065
      1 118 4.7065
      1 118 4.7065
30/07/2025 15:20:10.757 5   4.704
      5 4.704
      5 4.704
30/07/2025 15:13:25.943 420   4.7065
      420 4.7065
      420 4.7065
30/07/2025 15:10:29.266 700   4.7075
      700 4.7075
      700 4.7075
30/07/2025 15:04:50.508 300   4.712
      300 4.712
      300 4.712
30/07/2025 15:04:14.550 750   4.712
      750 4.712
      750 4.712
30/07/2025 14:59:11.016 158   4.714
      158 4.714
      158 4.714
30/07/2025 14:58:02.378 1 325   4.7115
      1 325 4.7115
      1 325 4.7115
30/07/2025 14:52:33.130 850   4.71
      850 4.71
      850 4.71
30/07/2025 14:49:11.421 123   4.707
      123 4.707
      123 4.707
30/07/2025 14:46:34.315 455   4.708
      455 4.708
      455 4.708
30/07/2025 14:42:15.928 200   4.7115
      200 4.7115
      200 4.7115
30/07/2025 14:41:42.267 535   4.711
      535 4.711
      535 4.711
30/07/2025 14:41:37.429 100   4.7125
      100 4.7125
      100 4.7125
30/07/2025 14:39:20.694 2 100   4.7125
      2 100 4.7125
      2 100 4.7125
30/07/2025 14:36:05.739 11   4.7105
      11 4.7105
      11 4.7105
30/07/2025 14:30:55.295 3 381   4.701
      3 381 4.701
      3 381 4.701
30/07/2025 14:30:08.258 3 381   4.7005
      3 381 4.7005
      3 381 4.7005
30/07/2025 14:21:58.739 2 000   4.7035
      2 000 4.7035
      2 000 4.7035
30/07/2025 14:17:52.480 255   4.7075
      255 4.7075
      255 4.7075
30/07/2025 14:17:08.014 1 000   4.709
      1 000 4.709
      1 000 4.709
30/07/2025 14:16:41.697 900   4.7105
      900 4.7105
      900 4.7105
30/07/2025 14:15:41.165 3 000   4.709
      3 000 4.709
      3 000 4.709
30/07/2025 14:14:26.948 7 500   4.714
      7 500 4.714
      7 500 4.714
30/07/2025 14:13:01.142 7 500   4.714
      7 500 4.714
      7 500 4.714
30/07/2025 14:12:36.334 3 532   4.707
      3 532 4.707
      3 532 4.707
30/07/2025 14:10:17.615 436   4.7085
      436 4.7085
      436 4.7085
30/07/2025 13:56:06.117 7 500   4.6885
      7 500 4.6885
      7 500 4.6885
30/07/2025 13:56:02.513 700   4.6865
      700 4.6865
      700 4.6865
30/07/2025 13:52:22.665 230   4.689
      230 4.689
      230 4.689
30/07/2025 13:51:53.265 7 500   4.688
      7 500 4.688
      7 500 4.688
30/07/2025 13:40:06.682 325   4.6905
      325 4.6905
      325 4.6905
30/07/2025 13:39:55.011 7 500   4.69
      7 500 4.69
      7 500 4.69
30/07/2025 13:39:48.848 7 500   4.6905
      7 500 4.6905
      7 500 4.6905
30/07/2025 13:37:44.543 600   4.69
      600 4.69
      600 4.69
30/07/2025 13:36:24.315 227   4.6875
      227 4.6875
      227 4.6875
30/07/2025 13:36:23.480 11   4.6885
      11 4.6885
      11 4.6885
30/07/2025 13:33:47.520 350   4.688
      350 4.688
      350 4.688
30/07/2025 13:25:29.802 1 600   4.692
      1 600 4.692
      1 600 4.692
30/07/2025 13:22:37.936 700   4.6865
      700 4.6865
      700 4.6865
30/07/2025 13:03:54.104 100   4.677
      100 4.677
      100 4.677
30/07/2025 13:03:04.982 2 400   4.6755
      2 400 4.6755
      2 400 4.6755
30/07/2025 13:00:34.835 2 000   4.674
      2 000 4.674
      2 000 4.674
30/07/2025 13:00:23.349 500   4.676
      500 4.676
      500 4.676
30/07/2025 12:59:17.777 1 000   4.6765
      1 000 4.6765
      1 000 4.6765
30/07/2025 12:52:24.812 1 090   4.675
      1 090 4.675
      1 090 4.675
30/07/2025 12:49:41.396 27 150   4.6755
      27 150 4.6755
      27 150 4.6755
30/07/2025 12:49:18.318 35 350   4.677
      35 350 4.677
      100 4.677
      35 000 4.677
      250 4.677
30/07/2025 12:48:28.765 7 500   4.681
      7 500 4.681
      7 500 4.681
30/07/2025 12:47:11.094 100   4.686
      100 4.686
      100 4.686
30/07/2025 12:29:37.442 1 000   4.685
      1 000 4.685
      1 000 4.685
30/07/2025 12:24:21.282 10   4.689
      10 4.689
      10 4.689
30/07/2025 12:22:51.606 1 045   4.688
      1 045 4.688
      1 045 4.688
30/07/2025 12:18:17.717 15   4.689
      15 4.689
      15 4.689
30/07/2025 12:13:41.457 22   4.69
      22 4.69
      22 4.69
30/07/2025 12:10:59.624 765   4.695
      765 4.695
      765 4.695
30/07/2025 12:01:22.777 200   4.702
      200 4.702
      200 4.702
30/07/2025 12:00:14.983 4 280   4.702
      4 280 4.702
      4 280 4.702
30/07/2025 11:51:20.751 300   4.7035
      300 4.7035
      300 4.7035
30/07/2025 11:48:40.581 375   4.7055
      375 4.7055
      375 4.7055
30/07/2025 11:45:48.521 2 000   4.7015
      2 000 4.7015
      2 000 4.7015
30/07/2025 11:44:51.773 1   4.7015
      1 4.7015
      1 4.7015
30/07/2025 11:28:22.560 2 000   4.7045
      2 000 4.7045
      2 000 4.7045
30/07/2025 11:26:15.315 331   4.709
      331 4.709
      331 4.709
30/07/2025 11:23:32.138 400   4.7055
      400 4.7055
      400 4.7055
30/07/2025 11:22:42.377 200   4.705
      200 4.705
      200 4.705
30/07/2025 11:20:31.756 500   4.706
      500 4.706
      500 4.706
30/07/2025 11:20:21.202 213   4.7055
      213 4.7055
      213 4.7055
30/07/2025 11:19:46.703 1   4.7075
      1 4.7075
      1 4.7075
30/07/2025 11:19:17.594 1   4.707
      1 4.707
      1 4.707
30/07/2025 11:18:21.930 37   4.708
      37 4.708
      37 4.708
30/07/2025 11:06:03.936 320   4.7135
      320 4.7135
      320 4.7135
30/07/2025 11:04:14.643 1 300   4.712
      1 300 4.712
      1 300 4.712
30/07/2025 11:03:14.504 7 500   4.714
      7 500 4.714
      7 500 4.714
30/07/2025 11:01:57.276 7 500   4.7145
      7 500 4.7145
      7 500 4.7145
30/07/2025 10:54:53.451 1 464   4.721
      1 464 4.721
      1 464 4.721
30/07/2025 10:50:49.083 228   4.7215
      228 4.7215
      228 4.7215
30/07/2025 10:42:01.728 500   4.725
      500 4.725
      500 4.725
30/07/2025 10:38:00.255 1 000   4.7255
      1 000 4.7255
      1 000 4.7255
30/07/2025 10:36:20.712 355   4.7305
      355 4.7305
      355 4.7305
30/07/2025 10:34:26.625 178   4.7295
      178 4.7295
      178 4.7295
30/07/2025 10:31:33.756 450   4.734
      450 4.734
      450 4.734
30/07/2025 10:25:29.663 2 000   4.7325
      2 000 4.7325
      2 000 4.7325
30/07/2025 10:23:24.158 370   4.7335
      238 4.7335
      370 4.7335
      132 4.7335
30/07/2025 10:18:57.985 1 500   4.7315
      1 500 4.7315
      1 500 4.7315
30/07/2025 10:17:32.637 50   4.7335
      50 4.7335
      50 4.7335
30/07/2025 10:10:22.203 4 000   4.734
      4 000 4.734
      4 000 4.734
30/07/2025 10:09:10.073 800   4.7355
      800 4.7355
      800 4.7355
30/07/2025 10:08:31.261 15   4.733
      15 4.733
      15 4.733
30/07/2025 10:04:52.508 100   4.7425
      100 4.7425
      100 4.7425
30/07/2025 10:02:59.897 650   4.74
      650 4.74
      650 4.74
30/07/2025 10:02:38.133 1   4.7395
      1 4.7395
      1 4.7395
30/07/2025 10:01:53.951 1   4.7365
      1 4.7365
      1 4.7365
30/07/2025 09:58:22.864 1 000   4.736
      1 000 4.736
      1 000 4.736
30/07/2025 09:56:59.275 500   4.7315
      500 4.7315
      500 4.7315
30/07/2025 09:56:28.516 333   4.7345
      333 4.7345
      333 4.7345
30/07/2025 09:55:45.916 2 000   4.7325
      2 000 4.7325
      2 000 4.7325
30/07/2025 09:52:51.290 1 200   4.726
      1 200 4.726
      1 200 4.726
30/07/2025 09:45:19.301 500   4.722
      500 4.722
      500 4.722
30/07/2025 09:43:34.847 348   4.7215
      348 4.7215
      348 4.7215
30/07/2025 09:40:47.985 900   4.7265
      900 4.7265
      900 4.7265
30/07/2025 09:40:24.354 369   4.725
      369 4.725
      369 4.725
30/07/2025 09:39:48.802 318   4.7265
      318 4.7265
      318 4.7265
30/07/2025 09:39:27.372 200   4.7265
      200 4.7265
      200 4.7265
30/07/2025 09:36:14.582 2   4.73
      2 4.73
      2 4.73
30/07/2025 09:32:56.626 200   4.7295
      200 4.7295
      200 4.7295
30/07/2025 09:29:11.867 367   4.7335
      367 4.7335
      367 4.7335
30/07/2025 09:28:17.072 400   4.732
      400 4.732
      400 4.732
30/07/2025 09:26:22.743 500   4.7305
      500 4.7305
      500 4.7305
30/07/2025 09:26:08.896 7 500   4.731
      7 500 4.731
      7 500 4.731
30/07/2025 09:24:03.586 3 100   4.7285
      3 100 4.7285
      3 100 4.7285
30/07/2025 09:16:16.299 500   4.733
      500 4.733
      500 4.733
30/07/2025 09:15:55.408 800   4.736
      800 4.736
      800 4.736
30/07/2025 09:15:44.589 120   4.733
      120 4.733
      120 4.733
30/07/2025 09:11:10.254 3 000   4.735
      3 000 4.735
      3 000 4.735
30/07/2025 09:07:48.400 2 200   4.7345
      2 200 4.7345
      2 200 4.7345
30/07/2025 09:07:11.972 1 400   4.743
      1 400 4.743
      1 400 4.743
30/07/2025 09:05:38.486 6 765   4.74
      6 765 4.74
      6 765 4.74
30/07/2025 09:05:26.474 12 000   4.74
      1 960 4.74
      1 000 4.74
      5 000 4.74
      1 805 4.74
      12 000 4.74
      2 235 4.74
30/07/2025 09:05:24.838 4 000   4.7395
      1 780 4.7395
      1 083 4.7395
      637 4.7395
      500 4.7395
      4 000 4.7395
30/07/2025 08:55:22.575 300   4.7345
      300 4.7345
      300 4.7345
30/07/2025 08:48:21.696 250   4.725
      250 4.725
      250 4.725
30/07/2025 08:48:05.356 1 000   4.725
      1 000 4.725
      1 000 4.725
30/07/2025 08:46:01.625 1 200   4.7265
      1 200 4.7265
      1 200 4.7265
30/07/2025 08:42:01.871 3 500   4.7315
      3 500 4.7315
      3 500 4.7315
30/07/2025 08:41:07.319 1 074   4.723
      1 074 4.723
      1 074 4.723
30/07/2025 08:41:02.386 3 500   4.727
      3 500 4.727
      3 500 4.727
30/07/2025 08:40:45.586 3 500   4.7305
      3 500 4.7305
      3 500 4.7305
30/07/2025 08:38:03.941 2 000   4.73
      2 000 4.73
      2 000 4.73
30/07/2025 08:27:23.043 9   4.738
      9 4.738
      9 4.738
30/07/2025 08:19:02.242 8   4.727
      8 4.727
      8 4.727
30/07/2025 08:02:38.463 3 500   4.7285
      3 500 4.7285
      3 500 4.7285
30/07/2025 08:01:24.175 3   4.739
      3 4.739
      3 4.739
30/07/2025 08:01:01.239 6   4.7395
      6 4.7395
      6 4.7395
30/07/2025 08:00:49.166 54   4.73
      54 4.73
      54 4.73
30/07/2025 07:58:42.075 650   4.7395
      650 4.7395
      650 4.7395
30/07/2025 07:56:05.587 1 500   4.7395
      1 500 4.7395
      1 500 4.7395
30/07/2025 07:55:44.784 3 500   4.7375
      3 500 4.7375
      3 500 4.7375
30/07/2025 07:54:44.165 3 000   4.733
      3 000 4.733
      3 000 4.733
30/07/2025 07:30:00.641 2 210   4.7335
      2 090 4.7335
      110 4.7335
      2 100 4.7335
      20 4.7335
      100 4.7335
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)