Bp plc (BP.) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 14:59:27 | 564.30p | 612 | £3,453.52 | Exchange | Unknown | AT |
| 11/09/2026 | 14:59:27 | 564.30p | 1,051 | £5,930.79 | Exchange | Unknown | AT |
| 11/09/2026 | 14:59:27 | 564.30p | 769 | £4,339.47 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:54 | 564.20p | 3,358 | £18,945.84 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:54 | 564.20p | 918 | £5,179.36 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 590 | £3,328.78 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 1,567 | £8,841.01 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 207 | £1,167.89 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 20 | £112.84 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 4,557 | £25,710.59 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 3,900 | £22,003.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:48 | 564.10p | 221 | £1,246.66 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:48 | 564.10p | 1,097 | £6,188.18 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:34 | 564.00p | 561 | £3,164.04 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:22 | 564.10p | 111 | £626.15 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:02 | 563.91p | 300 | £1,691.72 | Exchange | Sell | OFF |
| 11/09/2026 | 14:57:58 | 564.00p | 5,560 | £31,358.40 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 1,420 | £8,008.80 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 34 | £191.76 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 510 | £2,876.40 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:57 | 564.00p | 268 | £1,511.52 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:57 | 564.00p | 2,048 | £11,550.72 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:55 | 564.05p | 2,291 | £12,922.27 | Exchange | Buy | OFF |
| 11/09/2026 | 14:57:50 | 564.00p | 652 | £3,677.28 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 224 | £1,263.36 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 2,436 | £13,739.04 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 563.90p | 19 | £107.14 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 784 | £4,421.76 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:47 | 564.10p | 100 | £564.10 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 667 | £3,762.55 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 1,038 | £5,855.36 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 344 | £1,940.50 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 696 | £3,926.14 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,223 | £6,900.17 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,706 | £9,625.25 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 4,557 | £25,710.59 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,275 | £7,193.55 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 2,600 | £14,669.20 | Exchange | Unknown | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 1,365 | £7,695.87 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 4,557 | £25,692.37 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 590 | £3,326.42 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:57 | 563.70p | 1,310 | £7,384.47 | Exchange | Sell | AT |
| 11/09/2026 | 14:56:47 | 563.70p | 1,692 | £9,537.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:47 | 563.70p | 1,310 | £7,384.47 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 394 | £2,220.98 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 827 | £4,661.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 434 | £2,446.46 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 303 | £1,708.01 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:13 | 563.60p | 377 | £2,124.77 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:13 | 563.60p | 933 | £5,258.39 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 11/09/2026 | 14:59:27 | 564.30p | 612 | £3,453.52 | Exchange | Unknown | AT |
| 11/09/2026 | 14:59:27 | 564.30p | 1,051 | £5,930.79 | Exchange | Unknown | AT |
| 11/09/2026 | 14:59:27 | 564.30p | 769 | £4,339.47 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:54 | 564.20p | 3,358 | £18,945.84 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:54 | 564.20p | 918 | £5,179.36 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 590 | £3,328.78 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 1,567 | £8,841.01 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 207 | £1,167.89 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 20 | £112.84 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 4,557 | £25,710.59 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:53 | 564.20p | 3,900 | £22,003.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:58:48 | 564.10p | 221 | £1,246.66 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:48 | 564.10p | 1,097 | £6,188.18 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:34 | 564.00p | 561 | £3,164.04 | Exchange | Sell | AT |
| 11/09/2026 | 14:58:22 | 564.10p | 111 | £626.15 | Exchange | Unknown | AT |
| 11/09/2026 | 14:58:02 | 563.91p | 300 | £1,691.72 | Exchange | Sell | OFF |
| 11/09/2026 | 14:57:58 | 564.00p | 5,560 | £31,358.40 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 1,420 | £8,008.80 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 34 | £191.76 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:58 | 564.00p | 510 | £2,876.40 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:57 | 564.00p | 268 | £1,511.52 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:57 | 564.00p | 2,048 | £11,550.72 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:55 | 564.05p | 2,291 | £12,922.27 | Exchange | Buy | OFF |
| 11/09/2026 | 14:57:50 | 564.00p | 652 | £3,677.28 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 224 | £1,263.36 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 2,436 | £13,739.04 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 563.90p | 19 | £107.14 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:50 | 564.00p | 784 | £4,421.76 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:47 | 564.10p | 100 | £564.10 | Exchange | Buy | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 667 | £3,762.55 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 1,038 | £5,855.36 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 344 | £1,940.50 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:38 | 564.10p | 696 | £3,926.14 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,223 | £6,900.17 | Exchange | Sell | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,706 | £9,625.25 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 4,557 | £25,710.59 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 1,275 | £7,193.55 | Exchange | Unknown | AT |
| 11/09/2026 | 14:57:11 | 564.20p | 2,600 | £14,669.20 | Exchange | Unknown | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 1,365 | £7,695.87 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 4,557 | £25,692.37 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:58 | 563.80p | 590 | £3,326.42 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:57 | 563.70p | 1,310 | £7,384.47 | Exchange | Sell | AT |
| 11/09/2026 | 14:56:47 | 563.70p | 1,692 | £9,537.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:47 | 563.70p | 1,310 | £7,384.47 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 394 | £2,220.98 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 827 | £4,661.80 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 434 | £2,446.46 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:38 | 563.70p | 303 | £1,708.01 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:13 | 563.60p | 377 | £2,124.77 | Exchange | Buy | AT |
| 11/09/2026 | 14:56:13 | 563.60p | 933 | £5,258.39 | Exchange | Buy | AT |
