B.P. Marsh & Partners (BPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B.P. Marsh & Partners

Date Open High Low Close* Volume
21/07/2016 162.73p 166.22p 162.73p 164.23p 4353
20/07/2016 162.73p 166.22p 160.24p 162.73p 8587
19/07/2016 159.25p 166.22p 159.25p 162.73p 16023
18/07/2016 159.25p 159.25p 159.25p 159.25p 0
15/07/2016 160.74p 162.24p 157.26p 159.25p 2914
14/07/2016 158.25p 164.23p 157.26p 160.74p 18523
13/07/2016 152.78p 159.25p 152.78p 158.25p 15422
12/07/2016 151.78p 154.27p 149.55p 152.78p 29907
11/07/2016 150.29p 152.68p 147.31p 151.78p 25332
08/07/2016 149.79p 152.68p 145.32p 150.29p 24804
07/07/2016 151.78p 151.78p 148.30p 149.79p 9054
06/07/2016 157.76p 157.76p 149.30p 151.78p 16014
05/07/2016 157.76p 157.76p 156.26p 156.76p 3127
04/07/2016 158.25p 159.86p 156.26p 157.76p 3273
01/07/2016 157.76p 159.25p 154.27p 159.25p 15151
30/06/2016 158.75p 161.24p 155.27p 157.76p 7033
29/06/2016 156.26p 166.22p 156.26p 159.75p 23108
28/06/2016 155.77p 157.26p 154.57p 156.26p 10018
27/06/2016 156.76p 156.76p 150.59p 155.77p 41666
24/06/2016 156.76p 159.25p 153.28p 156.76p 12207
23/06/2016 165.72p 166.22p 163.23p 165.72p 11713
22/06/2016 162.73p 166.22p 162.73p 165.72p 7736
21/06/2016 162.73p 166.17p 162.24p 162.73p 20206
20/06/2016 161.74p 164.72p 161.74p 162.73p 15501
17/06/2016 164.23p 164.23p 161.74p 161.74p 4086
16/06/2016 164.23p 167.21p 162.73p 164.23p 40868
15/06/2016 165.72p 166.17p 163.28p 164.23p 10685
14/06/2016 167.21p 167.21p 165.27p 165.72p 1507
13/06/2016 167.21p 167.46p 165.22p 167.21p 13417
10/06/2016 167.21p 168.70p 165.27p 167.21p 11514
09/06/2016 166.22p 169.15p 165.72p 166.71p 34521
08/06/2016 164.72p 169.20p 162.29p 166.22p 60962
07/06/2016 161.74p 170.20p 161.74p 164.72p 87153
06/06/2016 156.76p 157.76p 154.27p 157.76p 130953
03/06/2016 158.25p 158.25p 155.27p 156.26p 161293
02/06/2016 161.74p 162.19p 157.26p 158.25p 19172
01/06/2016 163.73p 163.73p 161.24p 161.74p 4019
31/05/2016 163.73p 164.23p 161.44p 163.73p 31625
27/05/2016 163.73p 163.73p 162.56p 163.73p 3416
26/05/2016 162.73p 164.23p 162.73p 163.73p 1563
25/05/2016 162.73p 164.23p 160.44p 162.73p 11509
24/05/2016 162.73p 162.73p 162.48p 162.73p 8641
23/05/2016 162.73p 162.73p 162.73p 162.73p 0
20/05/2016 162.73p 162.73p 160.74p 162.73p 4588
19/05/2016 161.74p 166.22p 161.74p 162.73p 1994
18/05/2016 161.74p 161.74p 161.69p 161.74p 1416
17/05/2016 161.74p 164.23p 161.69p 161.74p 7846
16/05/2016 159.25p 164.23p 157.81p 161.74p 16220
13/05/2016 157.76p 162.24p 155.67p 159.25p 35853
12/05/2016 156.76p 159.20p 155.83p 157.76p 11253
11/05/2016 156.76p 158.58p 155.27p 156.76p 6631
10/05/2016 156.76p 158.58p 155.09p 156.76p 8677
09/05/2016 156.76p 158.58p 155.09p 156.76p 4019
06/05/2016 156.76p 158.06p 155.02p 156.76p 1946
05/05/2016 156.76p 156.76p 155.52p 156.76p 13222
04/05/2016 156.76p 158.06p 155.52p 156.76p 2562
03/05/2016 155.77p 158.06p 153.39p 156.76p 7537
29/04/2016 155.77p 158.06p 153.39p 155.77p 5509
28/04/2016 155.77p 158.25p 153.28p 155.77p 4019
27/04/2016 155.77p 158.75p 153.28p 155.77p 27017
26/04/2016 152.78p 158.40p 152.78p 155.77p 7979
25/04/2016 151.78p 154.27p 151.78p 152.78p 3936
22/04/2016 150.79p 154.27p 150.79p 151.78p 4019
21/04/2016 150.79p 154.27p 150.29p 150.79p 6938
20/04/2016 151.78p 152.28p 149.30p 150.79p 12057
19/04/2016 151.78p 153.78p 147.31p 151.78p 13901
18/04/2016 152.78p 152.78p 147.31p 151.78p 9331
15/04/2016 152.78p 154.27p 149.30p 152.78p 15395
14/04/2016 152.78p 152.78p 152.78p 152.78p 0
13/04/2016 154.27p 156.01p 151.85p 152.78p 9077
12/04/2016 154.77p 155.77p 152.33p 154.27p 8038
11/04/2016 154.77p 155.27p 154.77p 154.77p 4019
08/04/2016 154.77p 155.27p 153.03p 154.77p 16569
07/04/2016 151.78p 157.26p 151.78p 154.77p 6298
06/04/2016 151.78p 154.27p 151.29p 151.78p 7033
05/04/2016 149.30p 153.28p 149.30p 151.78p 21160
04/04/2016 148.80p 151.29p 148.80p 149.30p 7694
01/04/2016 147.80p 150.79p 147.80p 148.80p 6359
31/03/2016 146.81p 150.04p 145.41p 147.80p 26514
30/03/2016 148.80p 148.80p 144.32p 146.81p 22003
29/03/2016 148.80p 152.28p 145.32p 148.80p 29058
24/03/2016 148.80p 152.03p 146.46p 148.80p 5022
23/03/2016 148.80p 152.03p 148.80p 148.80p 1471
22/03/2016 151.78p 151.78p 147.36p 148.80p 12591
21/03/2016 151.78p 151.78p 150.79p 151.78p 0
18/03/2016 151.78p 153.28p 146.81p 151.78p 26211
17/03/2016 151.78p 153.78p 149.35p 151.78p 6364
16/03/2016 151.78p 154.27p 150.29p 151.78p 8093
15/03/2016 151.78p 154.27p 151.78p 151.78p 7033
14/03/2016 151.78p 152.28p 149.30p 151.78p 5752
11/03/2016 151.78p 153.68p 149.55p 151.78p 4019
10/03/2016 151.78p 154.22p 151.78p 151.78p 352
09/03/2016 151.78p 151.78p 151.78p 151.78p 0
08/03/2016 151.78p 154.22p 151.78p 151.78p 2009
07/03/2016 152.78p 154.22p 149.35p 151.78p 8593
04/03/2016 151.78p 154.25p 150.84p 151.78p 8287
03/03/2016 151.78p 154.22p 151.78p 151.78p 2592
02/03/2016 151.78p 154.22p 150.54p 151.78p 4418
01/03/2016 151.78p 154.27p 149.30p 151.78p 11163
29/02/2016 150.79p 154.24p 150.79p 151.78p 1155
26/02/2016 150.79p 154.27p 148.65p 150.79p 9026
25/02/2016 150.79p 153.44p 150.79p 150.79p 11031
24/02/2016 150.79p 150.79p 150.79p 150.79p 0
23/02/2016 150.79p 151.29p 147.65p 150.79p 5024
22/02/2016 150.79p 151.29p 148.30p 148.30p 25737
19/02/2016 150.79p 152.78p 147.88p 150.79p 8697
18/02/2016 151.78p 151.78p 149.35p 150.79p 7730
17/02/2016 151.78p 152.78p 149.30p 151.78p 18528
16/02/2016 152.78p 152.78p 149.30p 151.78p 22799
15/02/2016 155.77p 157.64p 152.28p 152.78p 24309
12/02/2016 157.26p 159.20p 153.28p 155.77p 37801
11/02/2016 154.77p 158.24p 153.87p 157.26p 62188
10/02/2016 152.78p 157.25p 152.28p 154.27p 67797
09/02/2016 152.78p 156.25p 150.39p 152.78p 27038
08/02/2016 150.79p 154.27p 150.39p 150.79p 8982
05/02/2016 150.79p 152.28p 150.29p 150.79p 3945
04/02/2016 150.79p 153.82p 150.79p 150.79p 3014
03/02/2016 150.79p 153.92p 150.79p 150.79p 1516
02/02/2016 150.79p 150.79p 147.31p 150.79p 7033
01/02/2016 146.81p 151.29p 146.81p 150.79p 6819
29/01/2016 145.81p 149.30p 145.32p 146.81p 12258
28/01/2016 145.32p 147.31p 143.97p 145.81p 844
27/01/2016 145.32p 147.11p 143.32p 145.32p 15966
26/01/2016 145.32p 146.81p 145.32p 145.32p 0
25/01/2016 145.32p 146.81p 143.32p 145.32p 15071
22/01/2016 145.32p 146.56p 143.92p 145.32p 14066
21/01/2016 146.31p 147.11p 142.33p 144.32p 23310
20/01/2016 144.32p 146.31p 142.93p 146.31p 12157
19/01/2016 143.82p 145.27p 142.93p 144.32p 10141
18/01/2016 151.78p 151.78p 139.64p 143.82p 78598
15/01/2016 148.30p 152.28p 148.30p 151.78p 10637
14/01/2016 148.30p 148.30p 146.81p 148.30p 780
13/01/2016 145.81p 151.29p 145.41p 148.30p 14458
12/01/2016 149.30p 149.30p 142.83p 145.81p 26023
11/01/2016 149.79p 149.79p 147.31p 149.30p 5387
08/01/2016 151.78p 153.27p 147.31p 149.79p 5777
07/01/2016 152.78p 153.23p 149.30p 151.78p 25757
06/01/2016 152.78p 156.26p 152.58p 152.78p 16814
05/01/2016 153.78p 156.26p 152.05p 152.78p 7401
04/01/2016 152.78p 156.26p 150.44p 153.78p 10014
31/12/2015 152.78p 152.78p 152.78p 152.78p 0
30/12/2015 152.78p 154.77p 149.37p 152.78p 6367
29/12/2015 151.78p 153.58p 151.78p 152.78p 2009
24/12/2015 151.78p 151.78p 149.40p 151.78p 8736
23/12/2015 152.78p 154.27p 149.30p 151.78p 32050
22/12/2015 152.78p 155.47p 149.84p 152.78p 5052
21/12/2015 152.78p 152.78p 149.84p 152.78p 823
18/12/2015 152.78p 155.67p 152.78p 152.78p 1005
17/12/2015 152.78p 152.78p 152.78p 152.78p 0
16/12/2015 152.78p 155.43p 151.78p 152.78p 8748
15/12/2015 151.78p 154.27p 149.30p 152.78p 23037
14/12/2015 152.78p 152.78p 149.30p 151.78p 10591
11/12/2015 152.78p 154.27p 152.78p 152.78p 577
10/12/2015 153.78p 153.78p 149.30p 152.78p 14080
09/12/2015 149.79p 154.27p 148.95p 153.78p 16851
08/12/2015 148.80p 152.18p 148.80p 149.30p 49391
07/12/2015 148.80p 148.80p 147.85p 148.80p 1005
04/12/2015 148.30p 152.28p 147.80p 148.80p 8925
03/12/2015 146.31p 151.19p 145.86p 148.30p 14019
02/12/2015 150.29p 150.29p 142.33p 146.31p 56992
01/12/2015 151.78p 151.78p 147.31p 150.29p 9822
30/11/2015 151.78p 152.05p 149.30p 151.78p 10196
27/11/2015 152.78p 154.67p 146.31p 151.78p 51302
26/11/2015 152.78p 152.78p 152.78p 152.78p 0
25/11/2015 153.78p 156.01p 149.79p 152.78p 21642
24/11/2015 154.27p 154.27p 151.54p 154.27p 173919
23/11/2015 154.27p 157.26p 153.78p 154.27p 8781
20/11/2015 154.27p 154.27p 154.27p 154.27p 0
19/11/2015 153.78p 157.26p 151.83p 154.27p 26181
18/11/2015 153.78p 157.26p 153.78p 153.78p 6344
17/11/2015 153.78p 155.87p 151.14p 153.78p 4705
16/11/2015 154.77p 154.77p 152.86p 153.78p 2157
13/11/2015 153.78p 155.27p 152.78p 154.77p 34379
12/11/2015 153.78p 154.27p 151.29p 153.78p 8486
11/11/2015 152.78p 155.27p 151.29p 153.78p 25163
10/11/2015 150.79p 152.78p 149.30p 152.78p 19888
09/11/2015 150.79p 151.69p 149.30p 150.79p 2315
06/11/2015 149.30p 151.69p 149.30p 150.79p 38122
05/11/2015 156.76p 156.76p 148.30p 149.30p 40508
04/11/2015 151.78p 158.25p 151.78p 156.76p 50284
03/11/2015 148.80p 152.78p 145.32p 151.78p 1048449
02/11/2015 148.80p 150.24p 148.80p 148.80p 3999
30/10/2015 149.79p 151.78p 145.58p 148.80p 21038
29/10/2015 149.79p 151.78p 148.45p 149.79p 13463
28/10/2015 149.30p 152.28p 148.65p 149.79p 148806
27/10/2015 149.30p 151.29p 148.65p 149.30p 5761
26/10/2015 149.30p 151.29p 148.65p 149.30p 13896
23/10/2015 148.30p 151.29p 147.80p 149.30p 29566
22/10/2015 148.30p 149.30p 147.58p 148.30p 105898
21/10/2015 151.78p 151.78p 147.31p 148.30p 273230
20/10/2015 147.80p 156.26p 147.80p 151.78p 85926
19/10/2015 141.83p 146.31p 141.43p 144.82p 145424
16/10/2015 141.83p 144.32p 141.33p 141.83p 10715
15/10/2015 141.83p 144.07p 140.89p 141.83p 8198
14/10/2015 141.83p 144.32p 140.89p 141.83p 77840
13/10/2015 142.83p 144.32p 141.83p 141.83p 13158
12/10/2015 142.83p 144.32p 139.84p 142.83p 1742
09/10/2015 142.83p 142.83p 142.83p 142.83p 0
08/10/2015 142.83p 145.61p 142.83p 142.83p 5024
07/10/2015 142.83p 144.52p 142.83p 142.83p 6028

*Close Price adjusted for both dividends and splits