BP PLC

187

171

4.5735

Date Time Volume Order Volume Price
17/06/2025 16:02:50.213 198   4.5735
      198 4.5735
      198 4.5735
17/06/2025 15:56:01.800 192   4.5835
      192 4.5835
      192 4.5835
17/06/2025 15:54:56.023 380   4.5845
      380 4.5845
      380 4.5845
17/06/2025 15:53:29.870 437   4.578
      437 4.578
      437 4.578
17/06/2025 15:51:14.611 2 000   4.58
      2 000 4.58
      2 000 4.58
17/06/2025 15:48:04.730 2 000   4.5795
      2 000 4.5795
      2 000 4.5795
17/06/2025 15:47:53.581 7 000   4.5775
      7 000 4.5775
      7 000 4.5775
17/06/2025 15:47:40.339 250   4.5755
      250 4.5755
      250 4.5755
17/06/2025 15:45:44.878 1   4.5795
      1 4.5795
      1 4.5795
17/06/2025 15:45:22.276 2 200   4.5785
      2 200 4.5785
      2 200 4.5785
17/06/2025 15:44:02.415 8 500   4.5725
      8 500 4.5725
      8 500 4.5725
17/06/2025 15:42:30.921 1 111   4.5755
      1 111 4.5755
      1 111 4.5755
17/06/2025 15:39:25.569 8 500   4.5625
      8 500 4.5625
      8 500 4.5625
17/06/2025 15:36:36.848 6 000   4.572
      5 134 4.572
      6 000 4.572
      866 4.572
17/06/2025 15:36:36.752 1   4.571
      1 4.571
      1 4.571
17/06/2025 15:36:21.981 6 000   4.5715
      6 000 4.5715
      6 000 4.5715
17/06/2025 15:31:44.741 2 250   4.545
      2 250 4.545
      2 250 4.545
17/06/2025 15:31:01.436 400   4.56
      400 4.56
      400 4.56
17/06/2025 15:29:59.756 6 000   4.571
      6 000 4.571
      6 000 4.571
17/06/2025 15:29:57.529 1 000   4.57
      1 000 4.57
      1 000 4.57
17/06/2025 15:25:12.983 1 117   4.5695
      1 117 4.5695
      1 117 4.5695
17/06/2025 15:22:51.680 12   4.569
      12 4.569
      12 4.569
17/06/2025 15:21:23.651 600   4.5695
      600 4.5695
      600 4.5695
17/06/2025 15:21:05.938 2   4.5695
      2 4.5695
      2 4.5695
17/06/2025 15:18:20.125 100   4.5655
      100 4.5655
      100 4.5655
17/06/2025 15:17:01.656 610   4.5645
      610 4.5645
      610 4.5645
17/06/2025 15:15:11.200 566   4.566
      566 4.566
      566 4.566
17/06/2025 15:09:59.538 22   4.5725
      22 4.5725
      22 4.5725
17/06/2025 15:08:55.591 7 280   4.57
      7 280 4.57
      7 280 4.57
17/06/2025 15:06:49.549 150   4.571
      150 4.571
      150 4.571
17/06/2025 15:05:23.048 20   4.57
      20 4.57
      20 4.57
17/06/2025 15:05:13.784 116   4.5685
      116 4.5685
      116 4.5685
17/06/2025 15:00:20.062 1   4.564
      1 4.564
      1 4.564
17/06/2025 14:59:46.038 1   4.569
      1 4.569
      1 4.569
17/06/2025 14:59:10.414 10   4.5635
      10 4.5635
      10 4.5635
17/06/2025 14:53:53.192 9   4.561
      9 4.561
      9 4.561
17/06/2025 14:50:29.306 858   4.5635
      858 4.5635
      858 4.5635
17/06/2025 14:48:31.079 900   4.5655
      900 4.5655
      900 4.5655
17/06/2025 14:38:59.062 80   4.565
      80 4.565
      80 4.565
17/06/2025 14:26:16.883 1 770   4.562
      1 770 4.562
      1 770 4.562
17/06/2025 14:24:11.011 1 760   4.5575
      1 760 4.5575
      1 760 4.5575
17/06/2025 14:23:25.973 3 000   4.555
      3 000 4.555
      3 000 4.555
17/06/2025 14:22:26.494 4 400   4.558
      4 400 4.558
      4 400 4.558
17/06/2025 14:13:02.167 1 750   4.562
      1 750 4.562
      1 750 4.562
17/06/2025 14:12:00.644 657   4.5625
      657 4.5625
      657 4.5625
17/06/2025 14:10:08.613 222   4.5645
      222 4.5645
      222 4.5645
17/06/2025 14:06:50.609 500   4.563
      500 4.563
      500 4.563
17/06/2025 13:58:06.050 1 000   4.555
      1 000 4.555
      1 000 4.555
17/06/2025 13:50:40.658 3   4.5495
      3 4.5495
      3 4.5495
17/06/2025 13:50:10.766 3   4.551
      3 4.551
      3 4.551
17/06/2025 13:48:10.121 100   4.5475
      100 4.5475
      100 4.5475
17/06/2025 13:47:13.724 3 000   4.5485
      3 000 4.5485
      3 000 4.5485
17/06/2025 13:45:21.650 6 062   4.55
      6 062 4.55
      6 000 4.55
      62 4.55
17/06/2025 13:41:35.542 2 500   4.5545
      2 500 4.5545
      2 500 4.5545
17/06/2025 13:33:46.032 200   4.558
      200 4.558
      200 4.558
17/06/2025 13:29:44.416 5   4.564
      5 4.564
      5 4.564
17/06/2025 13:12:56.224 8 000   4.5625
      8 000 4.5625
      8 000 4.5625
17/06/2025 13:12:33.472 12 000   4.5615
      12 000 4.5615
      12 000 4.5615
17/06/2025 13:10:23.698 2   4.5625
      2 4.5625
      2 4.5625
17/06/2025 13:07:46.155 200   4.5615
      200 4.5615
      200 4.5615
17/06/2025 13:01:39.521 750   4.56
      750 4.56
      750 4.56
17/06/2025 13:01:30.668 12 000   4.56
      12 000 4.56
      12 000 4.56
17/06/2025 13:01:30.578 9   4.5655
      9 4.5655
      9 4.5655
17/06/2025 13:00:36.339 12 000   4.5655
      12 000 4.5655
      12 000 4.5655
17/06/2025 12:56:55.564 50   4.5715
      50 4.5715
      50 4.5715
17/06/2025 12:56:02.434 231   4.5655
      231 4.5655
      231 4.5655
17/06/2025 12:54:57.583 80   4.5625
      80 4.5625
      80 4.5625
17/06/2025 12:33:59.469 250   4.564
      250 4.564
      250 4.564
17/06/2025 12:33:17.815 20   4.567
      20 4.567
      20 4.567
17/06/2025 12:31:59.670 2 000   4.5695
      2 000 4.5695
      2 000 4.5695
17/06/2025 12:27:35.915 1 072   4.5715
      1 072 4.5715
      1 072 4.5715
17/06/2025 12:27:26.205 4 000   4.57
      4 000 4.57
      4 000 4.57
17/06/2025 12:23:14.979 2 100   4.5665
      2 100 4.5665
      2 100 4.5665
17/06/2025 12:20:37.801 10   4.5695
      10 4.5695
      10 4.5695
17/06/2025 12:19:12.636 3 000   4.57
      3 000 4.57
      3 000 4.57
17/06/2025 12:16:07.326 1 000   4.574
      1 000 4.574
      1 000 4.574
17/06/2025 12:12:39.072 675   4.571
      675 4.571
      675 4.571
17/06/2025 12:09:50.304 4 000   4.568
      4 000 4.568
      4 000 4.568
17/06/2025 12:00:11.411 1 359   4.574
      1 359 4.574
      1 359 4.574
17/06/2025 12:00:06.823 65   4.574
      65 4.574
      65 4.574
17/06/2025 11:49:39.641 400   4.5715
      400 4.5715
      400 4.5715
17/06/2025 11:44:29.601 600   4.5745
      600 4.5745
      600 4.5745
17/06/2025 11:43:04.351 250   4.5735
      250 4.5735
      250 4.5735
17/06/2025 11:38:55.922 12 000   4.5815
      12 000 4.5815
      12 000 4.5815
17/06/2025 11:35:46.944 1 500   4.577
      215 4.577
      1 500 4.577
      1 285 4.577
17/06/2025 11:28:27.501 12 000   4.5705
      12 000 4.5705
      12 000 4.5705
17/06/2025 11:28:12.576 11   4.5695
      11 4.5695
      9 4.5695
      2 4.5695
17/06/2025 11:24:17.232 100   4.572
      100 4.572
      100 4.572
17/06/2025 11:23:33.690 200   4.5715
      200 4.5715
      200 4.5715
17/06/2025 11:18:46.925 100   4.5685
      100 4.5685
      100 4.5685
17/06/2025 11:18:33.571 500   4.5685
      500 4.5685
      500 4.5685
17/06/2025 11:17:39.915 500   4.5625
      500 4.5625
      500 4.5625
17/06/2025 11:16:21.603 400   4.567
      400 4.567
      400 4.567
17/06/2025 11:13:41.765 500   4.566
      500 4.566
      500 4.566
17/06/2025 11:12:52.035 32   4.571
      32 4.571
      32 4.571
17/06/2025 11:11:03.666 578   4.573
      578 4.573
      578 4.573
17/06/2025 11:03:25.167 2 423   4.566
      2 423 4.566
      2 423 4.566
17/06/2025 11:03:17.079 3 000   4.576
      3 000 4.576
      3 000 4.576
17/06/2025 11:02:25.297 12 000   4.58
      12 000 4.58
      12 000 4.58
17/06/2025 10:59:13.225 600   4.578
      600 4.578
      600 4.578
17/06/2025 10:56:45.071 5 000   4.578
      5 000 4.578
      5 000 4.578
17/06/2025 10:46:59.168 10 000   4.5865
      10 000 4.5865
      10 000 4.5865
17/06/2025 10:46:51.008 900   4.5845
      900 4.5845
      900 4.5845
17/06/2025 10:45:07.230 980   4.5835
      980 4.5835
      980 4.5835
17/06/2025 10:45:00.710 100   4.5875
      100 4.5875
      100 4.5875
17/06/2025 10:44:47.456 1 000   4.5845
      1 000 4.5845
      1 000 4.5845
17/06/2025 10:44:36.200 12 000   4.5875
      12 000 4.5875
      12 000 4.5875
17/06/2025 10:44:31.268 1 000   4.5855
      1 000 4.5855
      1 000 4.5855
17/06/2025 10:44:10.340 12 000   4.5875
      12 000 4.5875
      12 000 4.5875
17/06/2025 10:36:43.400 300   4.5835
      300 4.5835
      300 4.5835
17/06/2025 10:34:26.291 1 000   4.583
      1 000 4.583
      1 000 4.583
17/06/2025 10:30:35.330 4   4.588
      4 4.588
      4 4.588
17/06/2025 10:23:29.225 12 000   4.583
      12 000 4.583
      12 000 4.583
17/06/2025 10:23:04.994 1 000   4.5855
      1 000 4.5855
      1 000 4.5855
17/06/2025 10:23:00.903 100   4.5855
      100 4.5855
      100 4.5855
17/06/2025 10:22:03.931 12 000   4.5815
      12 000 4.5815
      12 000 4.5815
17/06/2025 10:20:44.439 3   4.5835
      3 4.5835
      3 4.5835
17/06/2025 10:19:37.712 220   4.582
      220 4.582
      220 4.582
17/06/2025 10:18:42.539 2 000   4.579
      2 000 4.579
      2 000 4.579
17/06/2025 10:16:09.516 738   4.5855
      738 4.5855
      738 4.5855
17/06/2025 10:16:02.197 250   4.5865
      250 4.5865
      250 4.5865
17/06/2025 10:15:54.061 500   4.586
      500 4.586
      500 4.586
17/06/2025 10:12:35.732 24   4.585
      24 4.585
      24 4.585
17/06/2025 10:12:32.775 5   4.5815
      5 4.5815
      5 4.5815
17/06/2025 10:09:31.920 1 000   4.577
      1 000 4.577
      1 000 4.577
17/06/2025 10:08:33.926 130   4.574
      130 4.574
      130 4.574
17/06/2025 10:04:55.856 2 500   4.568
      2 500 4.568
      2 500 4.568
17/06/2025 10:02:59.779 656   4.5695
      656 4.5695
      656 4.5695
17/06/2025 10:02:43.138 10   4.569
      10 4.569
      10 4.569
17/06/2025 10:00:53.347 500   4.566
      500 4.566
      500 4.566
17/06/2025 09:52:37.205 1   4.57
      1 4.57
      1 4.57
17/06/2025 09:50:54.967 12 000   4.568
      11 500 4.568
      12 000 4.568
      500 4.568
17/06/2025 09:46:15.671 9   4.577
      9 4.577
      9 4.577
17/06/2025 09:37:07.125 12 000   4.572
      12 000 4.572
      12 000 4.572
17/06/2025 09:34:07.076 100   4.566
      100 4.566
      100 4.566
17/06/2025 09:31:09.634 4   4.571
      4 4.571
      4 4.571
17/06/2025 09:31:05.837 437   4.5755
      437 4.5755
      437 4.5755
17/06/2025 09:29:33.943 6 000   4.5665
      6 000 4.5665
      6 000 4.5665
17/06/2025 09:29:31.386 12   4.5665
      12 4.5665
      12 4.5665
17/06/2025 09:29:14.624 774   4.564
      774 4.564
      774 4.564
17/06/2025 09:28:13.754 657   4.5645
      657 4.5645
      657 4.5645
17/06/2025 09:26:32.580 6 225   4.56
      225 4.56
      6 225 4.56
      6 000 4.56
17/06/2025 09:20:11.207 710   4.555
      710 4.555
      710 4.555
17/06/2025 09:19:40.126 225   4.55
      225 4.55
      225 4.55
17/06/2025 09:17:31.842 100   4.5455
      100 4.5455
      100 4.5455
17/06/2025 09:17:03.365 23   4.5385
      23 4.5385
      23 4.5385
17/06/2025 09:11:27.990 100   4.54
      100 4.54
      100 4.54
17/06/2025 09:11:10.391 975   4.5395
      975 4.5395
      975 4.5395
17/06/2025 09:05:49.517 5 500   4.519
      5 000 4.519
      500 4.519
      5 500 4.519
17/06/2025 08:49:53.368 100   4.50
      100 4.50
      100 4.50
17/06/2025 08:49:47.852 220   4.5065
      220 4.5065
      220 4.5065
17/06/2025 08:48:27.164 300   4.50
      300 4.50
      300 4.50
17/06/2025 08:32:04.153 1 258   4.50
      100 4.50
      1 258 4.50
      125 4.50
      33 4.50
      250 4.50
      750 4.50
17/06/2025 08:22:44.727 266   4.5065
      266 4.5065
      266 4.5065
17/06/2025 08:19:27.370 300   4.5065
      300 4.5065
      300 4.5065
17/06/2025 08:19:01.645 500   4.5065
      500 4.5065
      500 4.5065
17/06/2025 08:15:16.265 300   4.5065
      300 4.5065
      300 4.5065
17/06/2025 08:14:40.486 100   4.5005
      100 4.5005
      100 4.5005
17/06/2025 08:09:59.976 288   4.5065
      288 4.5065
      288 4.5065
17/06/2025 08:09:24.420 350   4.5065
      350 4.5065
      350 4.5065
17/06/2025 08:08:52.133 435   4.5005
      435 4.5005
      435 4.5005
17/06/2025 08:08:04.209 750   4.5065
      750 4.5065
      750 4.5065
17/06/2025 08:00:39.829 27   4.5005
      27 4.5005
      27 4.5005
17/06/2025 08:00:25.547 1   4.5095
      1 4.5095
      1 4.5095
17/06/2025 07:59:53.399 430   4.5095
      430 4.5095
      430 4.5095
17/06/2025 07:58:05.077 200   4.5005
      200 4.5005
      200 4.5005
17/06/2025 07:57:05.741 2   4.5005
      2 4.5005
      2 4.5005
17/06/2025 07:54:16.618 160   4.5095
      160 4.5095
      160 4.5095
17/06/2025 07:40:10.439 500   4.5185
      500 4.5185
      500 4.5185
17/06/2025 07:30:56.632 9   4.5005
      9 4.5005
      9 4.5005
17/06/2025 07:30:04.209 2 480   4.51
      2 000 4.51
      200 4.51
      480 4.51
      397 4.51
      1 550 4.51
      200 4.51
      10 4.51
      123 4.51
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)