Bp plc (BP.) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 11:51:26 | 623.00p | 11 | £68.53 | Exchange | Sell | OFF |
| 30/10/2026 | 11:51:20 | 623.00p | 2,708 | £16,870.73 | Exchange | Sell | OFF |
| 30/10/2026 | 11:51:19 | 623.00p | 91 | £566.93 | Exchange | Buy | OFF |
| 30/10/2026 | 11:51:14 | 623.00p | 1,162 | £7,239.26 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 750 | £4,672.50 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 258 | £1,607.34 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 965 | £6,011.95 | Exchange | Buy | AT |
| 30/10/2026 | 11:50:55 | 623.01p | 25 | £155.75 | Exchange | Sell | OFF |
| 30/10/2026 | 11:50:44 | 623.18p | 400 | £2,492.72 | Exchange | Buy | OFF |
| 30/10/2026 | 11:50:41 | 623.10p | 1,542 | £9,608.20 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:14 | 623.10p | 1,047 | £6,523.86 | Exchange | Buy | AT |
| 30/10/2026 | 11:50:10 | 623.20p | 1,030 | £6,418.96 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:10 | 623.20p | 965 | £6,013.88 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:07 | 623.30p | 1,149 | £7,161.72 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:02 | 623.30p | 4 | £24.93 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:00 | 623.30p | 25 | £155.82 | Exchange | Unknown | AT |
| 30/10/2026 | 11:49:50 | 623.20p | 268 | £1,670.18 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:45 | 623.20p | 4 | £24.93 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:45 | 623.20p | 3 | £18.70 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:44 | 623.10p | 109 | £679.18 | Exchange | Unknown | AT |
| 30/10/2026 | 11:49:44 | 623.00p | 965 | £6,011.95 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:44 | 623.00p | 328 | £2,043.44 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:18 | 622.96p | 811 | £5,052.17 | Exchange | Sell | OFF |
| 30/10/2026 | 11:49:12 | 623.10p | 52 | £324.01 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:08 | 622.81p | 2 | £12.46 | Exchange | Sell | OFF |
| 30/10/2026 | 11:49:02 | 623.00p | 965 | £6,011.95 | Exchange | Sell | AT |
| 30/10/2026 | 11:49:01 | 623.00p | 3,348 | £20,858.04 | Exchange | Sell | AT |
| 30/10/2026 | 11:48:51 | 623.20p | 965 | £6,013.88 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:47 | 623.05p | 158 | £984.41 | Exchange | Sell | OFF |
| 30/10/2026 | 11:48:40 | 623.20p | 100 | £623.20 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:26 | 623.10p | 768 | £4,785.41 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 272 | £1,695.38 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 1,149 | £7,161.72 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 128 | £797.82 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 600 | £3,739.80 | Exchange | Buy | AT |
| 30/10/2026 | 11:47:38 | 623.70p | 965 | £6,018.70 | Exchange | Sell | AT |
| 30/10/2026 | 11:47:38 | 623.80p | 1 | £6.24 | Exchange | Buy | AT |
| 30/10/2026 | 11:47:02 | 623.90p | 965 | £6,020.64 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 1,048 | £6,538.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 1,094 | £6,825.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 795 | £4,960.01 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 965 | £6,020.64 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 624.00p | 945 | £5,896.80 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:41 | 624.10p | 600 | £3,744.58 | Exchange | Sell | OFF |
| 30/10/2026 | 11:46:28 | 624.10p | 113 | £705.23 | Exchange | Buy | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 605 | £3,775.80 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 141 | £879.98 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 31 | £193.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:23 | 624.00p | 965 | £6,021.60 | Exchange | Unknown | AT |
| 30/10/2026 | 11:46:21 | 623.90p | 327 | £2,040.15 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 30/10/2026 | 11:51:26 | 623.00p | 11 | £68.53 | Exchange | Sell | OFF |
| 30/10/2026 | 11:51:20 | 623.00p | 2,708 | £16,870.73 | Exchange | Sell | OFF |
| 30/10/2026 | 11:51:19 | 623.00p | 91 | £566.93 | Exchange | Buy | OFF |
| 30/10/2026 | 11:51:14 | 623.00p | 1,162 | £7,239.26 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 750 | £4,672.50 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 258 | £1,607.34 | Exchange | Buy | AT |
| 30/10/2026 | 11:51:14 | 623.00p | 965 | £6,011.95 | Exchange | Buy | AT |
| 30/10/2026 | 11:50:55 | 623.01p | 25 | £155.75 | Exchange | Sell | OFF |
| 30/10/2026 | 11:50:44 | 623.18p | 400 | £2,492.72 | Exchange | Buy | OFF |
| 30/10/2026 | 11:50:41 | 623.10p | 1,542 | £9,608.20 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:14 | 623.10p | 1,047 | £6,523.86 | Exchange | Buy | AT |
| 30/10/2026 | 11:50:10 | 623.20p | 1,030 | £6,418.96 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:10 | 623.20p | 965 | £6,013.88 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:07 | 623.30p | 1,149 | £7,161.72 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:02 | 623.30p | 4 | £24.93 | Exchange | Sell | AT |
| 30/10/2026 | 11:50:00 | 623.30p | 25 | £155.82 | Exchange | Unknown | AT |
| 30/10/2026 | 11:49:50 | 623.20p | 268 | £1,670.18 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:45 | 623.20p | 4 | £24.93 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:45 | 623.20p | 3 | £18.70 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:44 | 623.10p | 109 | £679.18 | Exchange | Unknown | AT |
| 30/10/2026 | 11:49:44 | 623.00p | 965 | £6,011.95 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:44 | 623.00p | 328 | £2,043.44 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:18 | 622.96p | 811 | £5,052.17 | Exchange | Sell | OFF |
| 30/10/2026 | 11:49:12 | 623.10p | 52 | £324.01 | Exchange | Buy | AT |
| 30/10/2026 | 11:49:08 | 622.81p | 2 | £12.46 | Exchange | Sell | OFF |
| 30/10/2026 | 11:49:02 | 623.00p | 965 | £6,011.95 | Exchange | Sell | AT |
| 30/10/2026 | 11:49:01 | 623.00p | 3,348 | £20,858.04 | Exchange | Sell | AT |
| 30/10/2026 | 11:48:51 | 623.20p | 965 | £6,013.88 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:47 | 623.05p | 158 | £984.41 | Exchange | Sell | OFF |
| 30/10/2026 | 11:48:40 | 623.20p | 100 | £623.20 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:26 | 623.10p | 768 | £4,785.41 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 272 | £1,695.38 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 1,149 | £7,161.72 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 128 | £797.82 | Exchange | Buy | AT |
| 30/10/2026 | 11:48:13 | 623.30p | 600 | £3,739.80 | Exchange | Buy | AT |
| 30/10/2026 | 11:47:38 | 623.70p | 965 | £6,018.70 | Exchange | Sell | AT |
| 30/10/2026 | 11:47:38 | 623.80p | 1 | £6.24 | Exchange | Buy | AT |
| 30/10/2026 | 11:47:02 | 623.90p | 965 | £6,020.64 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 1,048 | £6,538.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 1,094 | £6,825.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 795 | £4,960.01 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 623.90p | 965 | £6,020.64 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:43 | 624.00p | 945 | £5,896.80 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:41 | 624.10p | 600 | £3,744.58 | Exchange | Sell | OFF |
| 30/10/2026 | 11:46:28 | 624.10p | 113 | £705.23 | Exchange | Buy | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 605 | £3,775.80 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 141 | £879.98 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:28 | 624.10p | 31 | £193.47 | Exchange | Sell | AT |
| 30/10/2026 | 11:46:23 | 624.00p | 965 | £6,021.60 | Exchange | Unknown | AT |
| 30/10/2026 | 11:46:21 | 623.90p | 327 | £2,040.15 | Exchange | Sell | AT |
