Dark

BPC
BAHAMAS PETROLEUM COMPANY PLC
stock LSE

Inactive

May 21, 2021

0.0032GBP-2.462%(-0.0001)125,029,809

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-21	0.003250	0.003400	0.003170	0.003170	-2.462%	125,029,809	0.000%
2021-05-20	0.003550	0.003370	0.003250	0.003250	-8.451%	179,469,263	-2.462%
2021-05-19	0.003650	0.003650	0.003500	0.003550	-1.662%	24,163,224	-10.704%
2021-05-18	0.003750	0.003800	0.003610	0.003610	-3.733%	7,591,257	-12.188%
2021-05-17	0.003850	0.003850	0.003700	0.003750	-1.316%	44,404,069	-15.467%
2021-05-14	0.003995	0.003995	0.003620	0.003800	-2.564%	68,012,536	-16.579%
2021-05-13	0.003495	0.003900	0.003350	0.003900	+15.556%	49,701,239	-18.718%
2021-05-12	0.003200	0.003375	0.003025	0.003375	+5.469%	44,289,212	-6.074%
2021-05-11	0.003500	0.003500	0.003200	0.003200	-8.571%	61,175,653	-0.938%
2021-05-10	0.003550	0.003600	0.003500	0.003500	-3.047%	14,824,849	-9.429%
2021-05-07	0.003400	0.003610	0.003250	0.003610	+6.176%	75,948,530	-12.188%
2021-05-06	0.003300	0.003450	0.003400	0.003400	+7.937%	133,522,301	-6.765%
2021-05-05	0.003350	0.003290	0.003150	0.003150	-5.970%	83,450,707	+0.635%
2021-05-04	0.003420	0.003600	0.003245	0.003350	-6.944%	33,834,156	-5.373%
2021-04-30	0.003650	0.003650	0.003400	0.003600	+0.418%	17,895,542	-11.944%
2021-04-29	0.003600	0.003750	0.003250	0.003585	+2.429%	58,577,744	-11.576%
2021-04-28	0.003750	0.003890	0.003500	0.003500	-7.895%	44,142,799	-9.429%
2021-04-27	0.003910	0.003910	0.003750	0.003800	+0.132%	49,139,076	-16.579%
2021-04-26	0.003980	0.004000	0.003610	0.003795	-4.648%	64,339,535	-16.469%
2021-04-23	0.004500	0.004500	0.003600	0.003980	-24.190%	232,236,377	-20.352%
2021-04-22	0.005250	0.005500	0.005500	0.005250	0.000%	10,772,039	-39.619%
2021-04-21	0.005230	0.005500	0.005230	0.005250	-1.869%	12,412,267	-39.619%
2021-04-20	0.005210	0.005500	0.005210	0.005350	+2.490%	9,952,253	-40.748%
2021-04-19	0.005500	0.005300	0.005220	0.005220	-5.091%	6,186,591	-39.272%
2021-04-16	0.005600	0.006000	0.005220	0.005500	-3.509%	20,414,161	-42.364%
2021-04-15	0.006000	0.005700	0.005700	0.005700	-5.000%	8,004,710	-44.386%
2021-04-14	0.006000	0.005700	0.005700	0.006000	0.000%	19,324,518	-47.167%
2021-04-13	0.006300	0.006300	0.006000	0.006000	0.000%	12,757,977	-47.167%
2021-04-12	0.005750	0.006000	0.005750	0.006000	-3.226%	9,942,947	-47.167%
2021-04-09	0.006160	0.006600	0.005750	0.006200	-4.468%	53,183,755	-48.871%
2021-04-08	0.006300	0.006750	0.006000	0.006490	+8.167%	66,813,927	-51.156%
2021-04-07	0.005000	0.006000	0.005100	0.006000	+27.660%	83,641,675	-47.167%
2021-04-06	0.004600	0.005250	0.004500	0.004700	0.000%	46,382,115	-32.553%
2021-04-01	0.004500	0.004750	0.004500	0.004700	+4.444%	31,332,758	-32.553%
2021-03-31	0.004750	0.004970	0.004500	0.004500	-4.863%	20,543,673	-29.556%
2021-03-30	0.004500	0.004750	0.004500	0.004730	+5.111%	18,269,572	-32.981%
2021-03-29	0.004500	0.004970	0.004500	0.004500	0.000%	35,439,464	-29.556%
2021-03-26	0.004550	0.004550	0.004400	0.004500	-1.099%	20,864,371	-29.556%
2021-03-25	0.004750	0.004750	0.004550	0.004550	-5.208%	29,902,930	-30.330%
2021-03-24	0.004700	0.004940	0.004510	0.004800	-4.382%	74,135,090	-33.958%
2021-03-23	0.005000	0.005250	0.004750	0.005020	+0.400%	79,126,923	-36.853%
2021-03-22	0.005220	0.005460	0.005000	0.005000	-4.215%	22,896,201	-36.600%
2021-03-19	0.006060	0.006060	0.005220	0.005220	-9.217%	88,157,310	-39.272%
2021-03-18	0.005560	0.006000	0.005560	0.005750	0.000%	62,511,563	-44.870%
2021-03-17	0.005500	0.005750	0.005480	0.005750	0.000%	32,918,447	-44.870%
2021-03-16	0.006180	0.006180	0.005580	0.005750	-2.211%	20,543,397	-44.870%
2021-03-15	0.005750	0.006000	0.005750	0.005880	+5.000%	63,037,341	-46.088%
2021-03-12	0.005500	0.005600	0.005580	0.005600	+1.818%	21,770,564	-43.393%
2021-03-11	0.005250	0.005500	0.005060	0.005500	+5.769%	29,314,829	-42.364%
2021-03-10	0.005460	0.005460	0.005060	0.005200	0.000%	20,648,742	-39.038%
2021-03-09	0.005500	0.005480	0.005200	0.005200	-1.887%	24,778,340	-39.038%
2021-03-08	0.005250	0.005500	0.005060	0.005300	+1.533%	37,020,258	-40.189%
2021-03-05	0.005000	0.005500	0.005220	0.005220	-2.974%	37,146,007	-39.272%
2021-03-04	0.005000	0.005380	0.005000	0.005380	+7.171%	61,379,862	-41.078%
2021-03-03	0.005500	0.005500	0.005020	0.005020	-8.727%	33,158,509	-36.853%
2021-03-02	0.005580	0.005580	0.005300	0.005500	+3.774%	46,842,849	-42.364%
2021-03-01	0.005750	0.005500	0.005000	0.005300	-3.636%	51,748,044	-40.189%
2021-02-26	0.005700	0.005750	0.005500	0.005500	-4.348%	28,703,129	-42.364%
2021-02-25	0.005100	0.005560	0.005000	0.005750	+12.745%	49,153,334	-44.870%
2021-02-24	0.005000	0.005100	0.004750	0.005100	-1.923%	53,659,326	-37.843%
2021-02-23	0.005500	0.005220	0.005200	0.005200	-7.473%	35,597,930	-39.038%
2021-02-22	0.005800	0.006000	0.005220	0.005620	-1.404%	80,539,020	-43.594%
2021-02-19	0.006000	0.006000	0.005700	0.005700	-5.000%	19,550,907	-44.386%
2021-02-18	0.006300	0.006300	0.005900	0.006000	-1.316%	32,856,996	-47.167%
2021-02-17	0.006500	0.006500	0.005250	0.006080	-5.296%	65,283,525	-47.862%
2021-02-16	0.006800	0.007000	0.006420	0.006420	-4.179%	75,971,603	-50.623%
2021-02-15	0.006500	0.007000	0.006700	0.006700	+4.688%	68,568,547	-52.687%
2021-02-12	0.005240	0.006400	0.005240	0.006400	+15.942%	93,553,412	-50.469%
2021-02-11	0.006000	0.006250	0.005250	0.005520	-8.000%	120,232,487	-42.572%
2021-02-10	0.006500	0.006500	0.006000	0.006000	-4.459%	106,770,818	-47.167%
2021-02-09	0.006940	0.007100	0.006280	0.006280	-6.269%	208,871,658	-49.522%
2021-02-08	0.007500	0.007500	0.006200	0.006700	-67.476%	719,258,071	-52.687%
2021-02-05	0.022600	0.022600	0.019750	0.020600	-9.649%	121,757,282	-84.612%
2021-02-04	0.022800	0.023800	0.022000	0.022800	+1.786%	46,184,928	-86.096%
2021-02-03	0.021400	0.022400	0.021000	0.022400	+9.268%	43,957,062	-85.848%
2021-02-02	0.021700	0.021700	0.020500	0.020500	-2.844%	16,619,104	-84.537%
2021-02-01	0.021200	0.021500	0.021100	0.021100	+2.427%	43,686,704	-84.976%
2021-01-29	0.021100	0.021100	0.018750	0.020600	-1.905%	97,393,584	-84.612%
2021-01-28	0.022500	0.022500	0.021000	0.021000	-5.405%	41,071,034	-84.905%
2021-01-27	0.022000	0.023700	0.022000	0.022200	-4.310%	28,874,234	-85.721%
2021-01-26	0.022000	0.023200	0.022250	0.023200	+3.571%	32,290,137	-86.336%
2021-01-25	0.025000	0.025000	0.022000	0.022400	-5.882%	26,278,790	-85.848%
2021-01-22	0.024900	0.025250	0.023800	0.023800	-4.800%	45,092,506	-86.681%
2021-01-21	0.022750	0.025500	0.024250	0.025000	+11.607%	86,122,293	-87.320%
2021-01-20	0.021400	0.022400	0.020500	0.022400	+6.667%	29,576,460	-85.848%
2021-01-19	0.021000	0.021250	0.020900	0.021000	-4.545%	28,988,508	-84.905%
2021-01-18	0.021250	0.022000	0.020700	0.022000	+3.774%	57,559,900	-85.591%
2021-01-15	0.020250	0.021200	0.020000	0.021200	+3.922%	94,276,958	-85.047%
2021-01-14	0.020750	0.020400	0.020400	0.020400	-2.857%	31,285,683	-84.461%
2021-01-13	0.021000	0.021000	0.020250	0.021000	-0.943%	25,369,699	-84.905%
2021-01-12	0.020500	0.021200	0.020250	0.021200	+3.415%	65,780,785	-85.047%
2021-01-11	0.021400	0.021400	0.020250	0.020500	-4.651%	68,470,926	-84.537%
2021-01-08	0.021900	0.022000	0.021250	0.021500	-1.376%	43,603,156	-85.256%
2021-01-07	0.023100	0.023250	0.021800	0.021800	-6.237%	38,021,065	-85.459%
2021-01-06	0.023000	0.023800	0.022200	0.023250	+5.682%	24,746,669	-86.366%
2021-01-05	0.021100	0.022000	0.021100	0.022000	0.000%	9,041,067	-85.591%
2021-01-04	0.023900	0.023900	0.022000	0.022000	-4.348%	14,008,177	-85.591%
2020-12-31	0.022500	0.023000	0.022800	0.023000	+0.877%	19,312,671	-86.217%
2020-12-30	0.023000	0.023500	0.022800	0.022800	-0.870%	20,179,566	-86.096%
2020-12-29	0.023900	0.024250	0.023000	0.023000	+1.099%	38,007,656	-86.217%
2020-12-24	0.021600	0.022750	0.020750	0.022750	+3.881%	26,605,573	-86.066%
2020-12-23	0.023900	0.023900	0.021900	0.021900	-5.806%	40,684,615	-85.525%
2020-12-22	0.023250	0.023750	0.021500	0.023250	-1.483%	35,368,513	-86.366%
2020-12-21	0.025250	0.025000	0.023200	0.023600	-4.839%	56,818,507	-86.568%
2020-12-18	0.026500	0.025750	0.024800	0.024800	-1.976%	20,854,327	-87.218%
2020-12-17	0.027000	0.025300	0.025300	0.025300	-3.435%	21,463,153	-87.470%
2020-12-16	0.026500	0.027000	0.026100	0.026200	+1.946%	37,719,164	-87.901%
2020-12-15	0.026600	0.027500	0.025600	0.025700	-2.652%	34,643,721	-87.665%
2020-12-14	0.025500	0.027000	0.025500	0.026400	+1.149%	56,918,419	-87.992%
2020-12-11	0.027000	0.028000	0.026100	0.026100	+1.163%	30,213,151	-87.854%
2020-12-10	0.024000	0.025800	0.023000	0.025800	+3.200%	41,700,482	-87.713%
2020-12-09	0.027000	0.026750	0.024500	0.025000	-6.716%	51,991,564	-87.320%
2020-12-08	0.026750	0.027250	0.026500	0.026800	+4.280%	28,076,247	-88.172%
2020-12-07	0.027250	0.027250	0.025700	0.025700	-1.154%	19,826,857	-87.665%
2020-12-04	0.028000	0.028000	0.025300	0.026000	-1.887%	28,174,716	-87.808%
2020-12-03	0.027750	0.027750	0.026500	0.026500	-3.636%	29,189,246	-88.038%
2020-12-02	0.028500	0.028250	0.027500	0.027500	-4.844%	15,743,192	-88.473%
2020-12-01	0.029400	0.030000	0.028000	0.028900	+3.214%	39,033,140	-89.031%
2020-11-30	0.029250	0.029000	0.026750	0.028000	-1.754%	27,406,833	-88.679%
2020-11-27	0.030000	0.030500	0.028500	0.028500	-8.065%	35,016,349	-88.877%
2020-11-26	0.030100	0.032200	0.030000	0.031000	+3.333%	44,926,280	-89.774%
2020-11-25	0.028500	0.030400	0.029750	0.030000	+3.448%	42,010,124	-89.433%
2020-11-24	0.028000	0.029000	0.027500	0.029000	0.000%	46,448,806	-89.069%
2020-11-23	0.028300	0.029000	0.027500	0.029000	+3.571%	40,209,917	-89.069%
2020-11-20	0.026750	0.028000	0.025250	0.028000	+3.704%	83,541,181	-88.679%
2020-11-19	0.030000	0.030000	0.026500	0.027000	-10.744%	122,906,230	-88.259%
2020-11-18	0.030000	0.031000	0.029500	0.030250	-3.968%	37,215,711	-89.521%
2020-11-17	0.036600	0.036600	0.031500	0.031500	-9.483%	57,578,369	-89.937%
2020-11-16	0.034500	0.034800	0.033000	0.034800	+1.163%	22,168,950	-90.891%
2020-11-13	0.035000	0.035500	0.034000	0.034400	-0.290%	32,791,033	-90.785%
2020-11-12	0.034000	0.035500	0.032000	0.034500	+6.154%	53,957,685	-90.812%
2020-11-11	0.030750	0.032500	0.030100	0.032500	+6.557%	19,433,427	-90.246%
2020-11-10	0.029000	0.031250	0.029000	0.030500	+2.521%	19,342,375	-89.607%
2020-11-09	0.030000	0.031000	0.029000	0.029750	+2.586%	45,059,502	-89.345%
2020-11-06	0.025500	0.029000	0.027000	0.029000	+13.725%	47,814,806	-89.069%
2020-11-05	0.025250	0.025500	0.024750	0.025500	+0.990%	13,498,210	-87.569%
2020-11-04	0.025250	0.025250	0.025000	0.025250	0.000%	5,495,411	-87.446%
2020-11-03	0.024000	0.025250	0.024400	0.025250	+7.447%	16,303,391	-87.446%
2020-11-02	0.024250	0.024000	0.023250	0.023500	-2.083%	17,633,412	-86.511%
2020-10-30	0.024250	0.024250	0.023400	0.024000	+2.128%	7,874,757	-86.792%
2020-10-29	0.022900	0.024250	0.022000	0.023500	+3.297%	12,835,810	-86.511%
2020-10-28	0.025250	0.024000	0.022250	0.022750	-7.143%	17,935,404	-86.066%
2020-10-27	0.025000	0.025250	0.024500	0.024500	0.000%	10,505,949	-87.061%
2020-10-26	0.025250	0.025000	0.024500	0.024500	-2.970%	10,359,567	-87.061%
2020-10-23	0.024500	0.025500	0.024500	0.025250	+3.061%	10,739,824	-87.446%
2020-10-22	0.024750	0.024500	0.023000	0.024500	-2.000%	13,227,131	-87.061%
2020-10-21	0.025000	0.025000	0.024000	0.025000	0.000%	14,395,833	-87.320%
2020-10-20	0.025250	0.025250	0.024500	0.025000	-0.990%	12,326,197	-87.320%
2020-10-19	0.023900	0.025800	0.023900	0.025250	+3.061%	14,725,625	-87.446%
2020-10-16	0.025000	0.025000	0.024000	0.024500	-2.000%	9,555,797	-87.061%
2020-10-15	0.026000	0.026000	0.025000	0.025000	-1.961%	14,988,983	-87.320%
2020-10-14	0.024200	0.025500	0.024200	0.025500	0.000%	13,156,074	-87.569%
2020-10-13	0.025500	0.025500	0.025000	0.025500	0.000%	22,180,751	-87.569%
2020-10-12	0.024700	0.026000	0.023500	0.025500	+6.250%	56,228,443	-87.569%
2020-10-09	0.022000	0.024000	0.022750	0.024000	+9.091%	37,230,648	-86.792%
2020-10-08	0.021500	0.022000	0.021200	0.022000	+2.326%	81,455,130	-85.591%
2020-10-07	0.021250	0.021500	0.020750	0.021500	0.000%	44,290,821	-85.256%
2020-10-06	0.021750	0.022000	0.021500	0.021500	-1.826%	41,972,060	-85.256%
2020-10-05	0.021500	0.022000	0.021500	0.021900	-0.455%	32,941,375	-85.525%
2020-10-02	0.022500	0.022500	0.021000	0.022000	-0.901%	45,376,581	-85.591%
2020-10-01	0.029000	0.029000	0.021250	0.022200	-20.714%	371,687,684	-85.721%
2020-09-30	0.031500	0.032100	0.028000	0.028000	-8.197%	19,490,195	-88.679%
2020-09-29	0.030000	0.032500	0.029500	0.030500	+5.172%	32,885,640	-89.607%
2020-09-28	0.026000	0.031000	0.029000	0.029000	+11.538%	28,417,209	-89.069%
2020-09-25	0.023100	0.028250	0.023100	0.026000	+10.638%	50,115,421	-87.808%
2020-09-24	0.024250	0.023750	0.022500	0.023500	-3.093%	3,794,877	-86.511%
2020-09-23	0.024250	0.023500	0.022700	0.024250	+4.526%	2,736,054	-86.928%
2020-09-22	0.024250	0.023200	0.023200	0.023200	-5.306%	2,246,827	-86.336%
2020-09-21	0.025000	0.024500	0.024000	0.024500	-2.390%	12,889,204	-87.061%
2020-09-18	0.022700	0.025100	0.022700	0.025100	+10.330%	16,656,874	-87.371%
2020-09-17	0.026600	0.027000	0.021250	0.022750	-18.750%	28,424,841	-86.066%
2020-09-16	0.021100	0.028000	0.021100	0.028000	+33.333%	40,834,598	-88.679%
2020-09-15	0.020250	0.022000	0.021000	0.021000	+3.704%	44,755,560	-84.905%
2020-09-14	0.020000	0.020250	0.020000	0.020250	+1.250%	13,569,347	-84.346%
2020-09-11	0.020000	0.020000	0.020000	0.020000	0.000%	3,782,215	-84.150%
2020-09-10	0.020000	0.020000	0.020000	0.020000	0.000%	8,073,428	-84.150%
2020-09-09	0.020000	0.020000	0.019400	0.020000	0.000%	9,562,178	-84.150%
2020-09-08	0.020000	0.020000	0.020000	0.020000	0.000%	6,244,954	-84.150%
2020-09-07	0.020000	0.020000	0.020000	0.020000	-2.439%	6,525,715	-84.150%
2020-09-04	0.020000	0.020500	0.020500	0.020500	+2.500%	5,419,652	-84.537%
2020-09-03	0.020000	0.020000	0.019400	0.020000	0.000%	4,567,485	-84.150%
2020-09-02	0.020000	0.020500	0.020000	0.020000	0.000%	10,714,721	-84.150%
2020-09-01	0.020000	0.020500	0.020000	0.020000	0.000%	9,232,954	-84.150%
2020-08-28	0.020250	0.020500	0.020000	0.020000	-4.762%	11,115,295	-84.150%
2020-08-27	0.019500	0.021000	0.019500	0.021000	+7.692%	11,081,101	-84.905%
2020-08-26	0.020000	0.020000	0.019500	0.019500	-2.500%	5,826,517	-83.744%
2020-08-25	0.020000	0.019900	0.019900	0.020000	0.000%	4,386,294	-84.150%
2020-08-24	0.020000	0.020800	0.019800	0.020000	+1.266%	9,865,811	-84.150%
2020-08-21	0.020000	0.019900	0.019750	0.019750	-1.250%	9,191,585	-83.949%
2020-08-20	0.020250	0.020300	0.020000	0.020000	-4.762%	9,861,673	-84.150%
2020-08-19	0.020250	0.021000	0.021000	0.021000	+3.704%	22,303,829	-84.905%
2020-08-18	0.020750	0.020750	0.019750	0.020250	-2.410%	10,770,662	-84.346%
2020-08-17	0.021000	0.020800	0.020250	0.020750	-1.190%	17,921,865	-84.723%
2020-08-14	0.021500	0.021500	0.020900	0.021000	-2.326%	15,449,171	-84.905%
2020-08-13	0.023000	0.022000	0.020500	0.021500	-4.444%	77,251,080	-85.256%
2020-08-12	0.025500	0.024000	0.022500	0.022500	-10.891%	66,115,088	-85.911%
2020-08-11	0.026000	0.026000	0.024750	0.025250	-9.821%	30,372,010	-87.446%
2020-08-10	0.027000	0.028000	0.026500	0.028000	+3.704%	28,183,060	-88.679%
2020-08-07	0.023750	0.027000	0.023750	0.027000	+13.445%	6,968,992	-88.259%
2020-08-06	0.023750	0.023800	0.023800	0.023800	+0.211%	2,754,078	-86.681%
2020-08-05	0.023750	0.023750	0.023750	0.023750	0.000%	1,366,598	-86.653%
2020-08-04	0.023750	0.023800	0.023800	0.023750	0.000%	1,600,564	-86.653%
2020-08-03	0.023750	0.024000	0.024000	0.023750	0.000%	2,525,859	-86.653%
2020-07-31	0.023750	0.023750	0.023750	0.023750	0.000%	1,765,606	-86.653%
2020-07-30	0.024000	0.024000	0.023750	0.023750	-1.042%	2,167,809	-86.653%
2020-07-29	0.025000	0.025000	0.024000	0.024000	-4.000%	3,063,406	-86.792%
2020-07-28	0.024500	0.025000	0.023000	0.025000	+2.041%	3,304,596	-87.320%
2020-07-27	0.024500	0.024500	0.024500	0.024500	+2.083%	4,636,315	-87.061%
2020-07-24	0.023500	0.026000	0.024000	0.024000	+6.667%	12,968,380	-86.792%
2020-07-23	0.023500	0.022500	0.022500	0.022500	-4.255%	1,948,113	-85.911%
2020-07-22	0.025000	0.025000	0.023000	0.023500	-2.893%	4,267,529	-86.511%
2020-07-21	0.022250	0.024200	0.022250	0.024200	+8.764%	7,453,872	-86.901%
2020-07-20	0.023750	0.022750	0.021500	0.022250	-6.316%	7,830,321	-85.753%
2020-07-17	0.025000	0.025000	0.022500	0.023750	-5.000%	6,036,388	-86.653%
2020-07-16	0.023750	0.025000	0.025000	0.025000	+5.263%	3,540,512	-87.320%
2020-07-15	0.022500	0.024000	0.024000	0.023750	+3.261%	5,488,424	-86.653%
2020-07-14	0.024500	0.024500	0.023000	0.023000	-6.122%	9,079,579	-86.217%
2020-07-13	0.025000	0.025000	0.023750	0.024500	-2.000%	6,401,060	-87.061%
2020-07-10	0.025000	0.025000	0.025000	0.025000	0.000%	3,879,168	-87.320%
2020-07-09	0.026500	0.026000	0.024500	0.025000	-5.660%	8,640,591	-87.320%
2020-07-08	0.028000	0.028000	0.025500	0.026500	-1.852%	10,238,117	-88.038%
2020-07-07	0.029500	0.029500	0.027000	0.027000	-8.163%	3,912,299	-88.259%
2020-07-06	0.028500	0.029400	0.029400	0.029400	+5.000%	4,369,626	-89.218%
2020-07-03	0.028500	0.028500	0.027300	0.028000	-3.780%	5,663,702	-88.679%
2020-07-01	0.028500	0.029100	0.027700	0.029100	+2.105%	4,498,715	-89.107%
2020-06-30	0.028500	0.029000	0.028500	0.028500	0.000%	3,201,116	-88.877%
2020-06-29	0.028500	0.028000	0.028000	0.028500	0.000%	4,217,548	-88.877%
2020-06-26	0.029000	0.029000	0.028500	0.028500	0.000%	2,236,309	-88.877%
2020-06-25	0.028500	0.027800	0.027700	0.028500	0.000%	2,603,020	-88.877%
2020-06-24	0.028500	0.029900	0.028900	0.028500	0.000%	3,379,145	-88.877%
2020-06-23	0.028900	0.029200	0.028500	0.028500	-1.042%	8,168,333	-88.877%
2020-06-22	0.028500	0.030000	0.028800	0.028800	+1.053%	3,984,459	-88.993%
2020-06-19	0.028500	0.027100	0.027100	0.028500	+1.064%	2,829,605	-88.877%
2020-06-18	0.028500	0.028200	0.027800	0.028200	-1.053%	5,409,270	-88.759%
2020-06-17	0.029000	0.028000	0.028000	0.028500	-2.062%	4,943,657	-88.877%
2020-06-16	0.028500	0.030000	0.029100	0.029100	-3.000%	7,897,641	-89.107%
2020-06-15	0.030000	0.030000	0.030000	0.030000	-1.639%	14,603,186	-89.433%
2020-06-12	0.025000	0.030500	0.024000	0.030500	+17.308%	51,754,126	-89.607%
2020-06-11	0.032750	0.034000	0.026000	0.026000	-21.805%	70,182,802	-87.808%
2020-06-10	0.032200	0.033250	0.031000	0.033250	+7.258%	22,005,605	-90.466%
2020-06-09	0.030000	0.032500	0.030000	0.031000	+8.772%	42,290,027	-89.774%
2020-06-08	0.030900	0.030900	0.029100	0.028500	-5.000%	18,661,415	-88.877%
2020-06-05	0.030800	0.030800	0.028000	0.030000	+0.334%	15,440,903	-89.433%
2020-06-04	0.029000	0.029900	0.028750	0.029900	+3.103%	21,814,044	-89.398%
2020-06-03	0.032000	0.030250	0.029000	0.029000	-7.051%	42,680,802	-89.069%
2020-06-02	0.035900	0.035900	0.030000	0.031200	-11.615%	36,974,135	-89.840%
2020-06-01	0.029100	0.035300	0.029100	0.035300	+21.724%	62,182,519	-91.020%
2020-05-29	0.031000	0.032250	0.029000	0.029000	-6.452%	72,549,127	-89.069%
2020-05-28	0.017800	0.031000	0.017800	0.031000	+70.330%	116,353,266	-89.774%
2020-05-27	0.015500	0.018950	0.015500	0.018200	+15.190%	70,920,246	-82.582%
2020-05-26	0.013500	0.016500	0.013500	0.015800	+16.605%	51,759,576	-79.937%
2020-05-22	0.014250	0.014200	0.013550	0.013550	+0.370%	6,145,899	-76.605%
2020-05-21	0.014100	0.014850	0.013500	0.013500	-3.571%	4,099,983	-76.519%
2020-05-20	0.014500	0.014000	0.014000	0.014000	-3.448%	7,658,547	-77.357%
2020-05-19	0.015000	0.015000	0.014250	0.014500	-2.357%	6,524,868	-78.138%
2020-05-18	0.013500	0.014850	0.013500	0.014850	+12.500%	7,079,427	-78.653%
2020-05-15	0.013000	0.013500	0.013200	0.013200	+1.538%	6,992,888	-75.985%
2020-05-14	0.013000	0.013500	0.013500	0.013000	0.000%	3,523,063	-75.615%
2020-05-13	0.012600	0.013500	0.012600	0.013000	0.000%	5,939,224	-75.615%
2020-05-12	0.014250	0.013750	0.013000	0.013000	-8.772%	7,591,963	-75.615%
2020-05-11	0.014250	0.014500	0.013500	0.014250	0.000%	7,794,776	-77.754%
2020-05-07	0.014550	0.014550	0.013500	0.014250	-5.000%	6,214,532	-77.754%
2020-05-06	0.014000	0.015000	0.013300	0.015000	+7.143%	5,034,927	-78.867%
2020-05-05	0.013000	0.014000	0.012250	0.014000	+12.000%	16,183,560	-77.357%
2020-05-04	0.013250	0.013650	0.013000	0.012500	-3.846%	11,296,344	-74.640%
2020-05-01	0.013250	0.013950	0.013000	0.013000	-1.887%	7,247,825	-75.615%
2020-04-30	0.013750	0.013650	0.013000	0.013250	+1.145%	6,437,337	-76.075%
2020-04-29	0.014000	0.014700	0.013100	0.013100	-6.429%	10,513,763	-75.802%
2020-04-28	0.014000	0.014950	0.014000	0.014000	-1.408%	8,465,252	-77.357%
2020-04-27	0.012750	0.014200	0.012500	0.014200	+13.600%	13,620,853	-77.676%
2020-04-24	0.012500	0.012500	0.012000	0.012500	+2.041%	10,105,013	-74.640%
2020-04-23	0.012250	0.012500	0.012000	0.012250	-2.778%	12,452,497	-74.122%
2020-04-22	0.012250	0.012600	0.012250	0.012600	+5.000%	10,841,018	-74.841%
2020-04-21	0.012850	0.013000	0.011500	0.012000	-9.434%	17,378,709	-73.583%
2020-04-20	0.014000	0.014000	0.012700	0.013250	-5.018%	17,440,454	-76.075%
2020-04-17	0.014500	0.014500	0.013500	0.013950	-0.357%	7,267,054	-77.276%
2020-04-16	0.014500	0.014000	0.014000	0.014000	-3.448%	3,809,051	-77.357%
2020-04-15	0.015000	0.015000	0.013550	0.014500	0.000%	6,732,940	-78.138%
2020-04-14	0.015750	0.015750	0.014500	0.014500	-7.937%	17,585,507	-78.138%
2020-04-09	0.014500	0.015750	0.014000	0.015750	+5.000%	16,860,675	-79.873%
2020-04-08	0.014000	0.015000	0.014000	0.015000	+4.167%	19,517,461	-78.867%
2020-04-07	0.014750	0.015000	0.014400	0.014400	-2.373%	22,611,864	-77.986%
2020-04-06	0.015000	0.015700	0.015000	0.014750	-1.667%	19,382,629	-78.508%
2020-04-03	0.015000	0.016000	0.014000	0.015000	0.000%	7,546,715	-78.867%
2020-04-02	0.014000	0.015000	0.014000	0.015000	+7.143%	9,826,984	-78.867%
2020-04-01	0.014000	0.014000	0.014000	0.014000	0.000%	3,689,638	-77.357%
2020-03-31	0.014000	0.014250	0.013600	0.014000	0.000%	6,931,576	-77.357%
2020-03-30	0.013250	0.014000	0.014000	0.014000	+2.190%	3,538,142	-77.357%
2020-03-27	0.014250	0.014700	0.013500	0.013700	-2.143%	10,534,971	-76.861%
2020-03-26	0.013000	0.014000	0.013000	0.014000	+6.870%	13,875,507	-77.357%
2020-03-25	0.013000	0.013750	0.012500	0.013100	-15.484%	44,396,839	-75.802%
2020-03-24	0.015000	0.016500	0.015300	0.015500	+3.333%	11,602,304	-79.548%
2020-03-23	0.017700	0.017700	0.014500	0.015000	-21.053%	23,321,972	-78.867%
2020-03-20	0.018000	0.020000	0.018160	0.019000	+15.012%	14,069,949	-83.316%
2020-03-19	0.019000	0.019000	0.016250	0.016520	-17.400%	32,659,515	-80.811%
2020-03-18	0.020000	0.020500	0.020000	0.020000	0.000%	9,481,565	-84.150%
2020-03-17	0.021500	0.023000	0.018000	0.020000	-4.762%	30,084,793	-84.150%
2020-03-16	0.025000	0.026150	0.020000	0.021000	-17.647%	24,871,536	-84.905%
2020-03-13	0.023000	0.027000	0.023000	0.025500	-3.774%	28,556,380	-87.569%
2020-03-12	0.029200	0.029200	0.025000	0.026500	-11.667%	19,073,091	-88.038%
2020-03-11	0.029750	0.030500	0.027000	0.030000	+1.695%	25,372,444	-89.433%
2020-03-10	0.027500	0.029500	0.029500	0.029500	+7.273%	25,983,250	-89.254%
2020-03-09	0.035500	0.035500	0.026750	0.027500	-29.936%	71,008,162	-88.473%
2020-03-06	0.044700	0.044700	0.038250	0.039250	-11.798%	30,864,475	-91.924%
2020-03-05	0.046800	0.048000	0.043500	0.044500	-4.301%	7,759,726	-92.876%
2020-03-04	0.045500	0.046500	0.044750	0.046500	+2.198%	13,827,655	-93.183%
2020-03-03	0.041000	0.047500	0.044750	0.045500	+10.976%	28,467,070	-93.033%
2020-03-02	0.039500	0.043000	0.041000	0.041000	+3.797%	21,160,002	-92.268%
2020-02-28	0.044000	0.040500	0.035950	0.039500	-11.236%	62,023,063	-91.975%
2020-02-27	0.048500	0.050400	0.044500	0.044500	-1.111%	25,979,062	-92.876%
2020-02-26	0.048000	0.047000	0.042500	0.045000	-7.216%	61,039,656	-92.956%
2020-02-25	0.052000	0.056000	0.048500	0.048500	-8.491%	33,770,392	-93.464%
2020-02-24	0.047250	0.055750	0.048000	0.053000	+13.978%	71,354,331	-94.019%
2020-02-21	0.039500	0.046500	0.041500	0.046500	+16.250%	21,276,081	-93.183%
2020-02-20	0.035000	0.040000	0.038450	0.040000	+17.647%	27,857,455	-92.075%
2020-02-19	0.031000	0.035500	0.031000	0.034000	+13.333%	14,035,264	-90.676%
2020-02-18	0.032000	0.030700	0.030000	0.030000	-4.762%	5,680,871	-89.433%
2020-02-17	0.033000	0.033000	0.031500	0.031500	-4.545%	9,685,490	-89.937%
2020-02-14	0.033000	0.035000	0.032000	0.033000	0.000%	14,832,389	-90.394%
2020-02-13	0.032750	0.034000	0.032000	0.033000	-1.493%	3,749,673	-90.394%
2020-02-12	0.034500	0.035000	0.033500	0.033500	-0.741%	7,349,876	-90.537%
2020-02-11	0.031500	0.034500	0.031500	0.033750	+7.143%	9,155,707	-90.607%
2020-02-10	0.034000	0.032500	0.031000	0.031500	-7.353%	21,288,666	-89.937%
2020-02-07	0.036500	0.036550	0.033250	0.034000	-7.609%	38,332,334	-90.676%
2020-02-06	0.036750	0.036800	0.036500	0.036800	+0.136%	8,559,334	-91.386%
2020-02-05	0.035000	0.037500	0.036500	0.036750	+5.000%	19,909,230	-91.374%
2020-02-04	0.035000	0.036000	0.034000	0.035000	+0.575%	7,188,562	-90.943%
2020-02-03	0.035000	0.036000	0.034800	0.034800	-3.333%	14,622,313	-90.891%
2020-01-31	0.034750	0.038900	0.036000	0.036000	+2.857%	65,522,391	-91.194%
2020-01-30	0.029000	0.035000	0.031250	0.035000	+32.075%	68,627,293	-90.943%
2020-01-29	0.024500	0.026500	0.026500	0.026500	+8.163%	13,820,391	-88.038%
2020-01-28	0.024250	0.024500	0.024250	0.024500	-1.210%	3,246,222	-87.061%
2020-01-27	0.023750	0.025000	0.023750	0.024800	+4.421%	15,345,271	-87.218%
2020-01-24	0.023750	0.024800	0.023750	0.023750	0.000%	18,633,471	-86.653%
2020-01-23	0.021750	0.024000	0.021750	0.023750	+10.465%	31,555,823	-86.653%
2020-01-22	0.021000	0.021500	0.021000	0.021500	+2.381%	11,958,953	-85.256%
2020-01-21	0.021000	0.021000	0.021000	0.021000	0.000%	4,677,476	-84.905%
2020-01-20	0.021000	0.021500	0.021100	0.021000	0.000%	1,562,217	-84.905%
2020-01-17	0.020500	0.021000	0.020500	0.021000	0.000%	3,711,647	-84.905%
2020-01-16	0.020500	0.021000	0.021000	0.021000	+2.439%	3,984,912	-84.905%
2020-01-15	0.020500	0.020750	0.020000	0.020500	-2.381%	7,456,406	-84.537%
2020-01-14	0.020500	0.021000	0.021000	0.021000	+2.439%	2,744,857	-84.905%
2020-01-13	0.020500	0.020500	0.020500	0.020500	-0.243%	4,203,993	-84.537%
2020-01-10	0.020250	0.020700	0.020550	0.020550	+1.481%	8,639,354	-84.574%
2020-01-09	0.020250	0.020250	0.020250	0.020250	0.000%	5,005,723	-84.346%
2020-01-08	0.020500	0.020500	0.020250	0.020250	-1.220%	7,532,072	-84.346%
2020-01-07	0.021000	0.021000	0.020500	0.020500	-2.381%	2,776,642	-84.537%
2020-01-06	0.021000	0.021000	0.021000	0.021000	0.000%	3,375,416	-84.905%
2020-01-03	0.020250	0.021250	0.020250	0.021000	+3.704%	5,818,893	-84.905%
2020-01-02	0.020000	0.020250	0.020000	0.020250	+1.250%	5,885,245	-84.346%
2019-12-31	0.020000	0.020000	0.020000	0.020000	0.000%	423,966	-84.150%
2019-12-30	0.020000	0.020500	0.020500	0.020000	0.000%	1,832,563	-84.150%
2019-12-27	0.020250	0.020250	0.020000	0.020000	-1.235%	1,244,013	-84.150%
2019-12-24	0.020000	0.020250	0.020000	0.020250	+1.250%	4,010,412	-84.346%
2019-12-23	0.020000	0.020000	0.020000	0.020000	-2.439%	4,842,173	-84.150%
2019-12-20	0.020450	0.020500	0.020450	0.020500	+2.500%	2,579,837	-84.537%
2019-12-19	0.020000	0.020000	0.020000	0.020000	0.000%	2,030,399	-84.150%
2019-12-18	0.020000	0.020000	0.020000	0.020000	0.000%	915,360	-84.150%
2019-12-17	0.020000	0.020000	0.020000	0.020000	0.000%	5,085,048	-84.150%
2019-12-16	0.020250	0.020250	0.020000	0.020000	-1.235%	2,933,549	-84.150%
2019-12-13	0.019500	0.020250	0.019750	0.020250	+3.846%	5,922,656	-84.346%
2019-12-12	0.020000	0.019500	0.019500	0.019500	-2.500%	1,469,904	-83.744%
2019-12-11	0.020500	0.020500	0.019750	0.020000	-2.439%	3,782,068	-84.150%
2019-12-10	0.020500	0.020750	0.020500	0.020500	-1.205%	1,532,020	-84.537%
2019-12-09	0.021000	0.021000	0.020750	0.020750	0.000%	6,123,903	-84.723%
2019-12-06	0.020500	0.020750	0.020500	0.020750	+1.220%	2,626,628	-84.723%
2019-12-05	0.020500	0.020500	0.020500	0.020500	0.000%	384,718	-84.537%
2019-12-04	0.020500	0.020500	0.020250	0.020500	0.000%	2,412,833	-84.537%
2019-12-03	0.020500	0.020500	0.020500	0.020500	0.000%	4,020,765	-84.537%
2019-12-02	0.020500	0.020500	0.020500	0.020500	0.000%	2,446,509	-84.537%

.dark-mode .Rxk5Wn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rxk5Wn{ color: #333333; background-color: white; border: 2px solid #333333; }BPCBAHAMAS PETROLEUM COMPANY PLCstock LSE

BPC
BAHAMAS PETROLEUM COMPANY PLC
stock LSE