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
08/03/2010 95.05p 95.05p 95.05p 95.05p 0
05/03/2010 95.05p 95.05p 95.05p 95.05p 0
04/03/2010 93.06p 95.05p 91.57p 95.05p 5202
03/03/2010 93.06p 96.54p 93.06p 93.06p 1005
02/03/2010 93.06p 96.54p 91.57p 93.06p 2089
01/03/2010 93.06p 93.06p 93.06p 93.06p 0
26/02/2010 93.06p 93.06p 93.06p 93.06p 0
25/02/2010 93.06p 93.06p 91.57p 93.06p 3985
24/02/2010 93.06p 93.06p 93.06p 93.06p 0
23/02/2010 93.06p 96.54p 93.06p 93.06p 4320
22/02/2010 93.06p 93.06p 93.06p 93.06p 0
19/02/2010 93.06p 93.06p 93.06p 93.06p 0
18/02/2010 93.06p 96.54p 93.06p 93.06p 4320
17/02/2010 93.06p 93.06p 93.06p 93.06p 0
16/02/2010 93.06p 95.55p 93.06p 93.06p 5024
15/02/2010 92.07p 93.06p 91.32p 93.06p 2883
12/02/2010 92.07p 92.07p 92.07p 92.07p 0
11/02/2010 92.07p 93.36p 91.32p 92.07p 9074
10/02/2010 92.07p 92.07p 92.07p 92.07p 0
09/02/2010 92.07p 92.07p 92.07p 92.07p 0
08/02/2010 92.07p 92.07p 91.32p 92.07p 3665
05/02/2010 92.07p 92.07p 92.07p 92.07p 0
04/02/2010 92.07p 94.55p 92.07p 92.07p 1407
03/02/2010 92.07p 92.07p 92.07p 92.07p 0
02/02/2010 92.07p 92.07p 92.07p 92.07p 0
01/02/2010 92.07p 92.07p 92.07p 92.07p 0
29/01/2010 92.07p 92.07p 91.32p 92.07p 3452
28/01/2010 92.07p 92.07p 92.07p 92.07p 0
27/01/2010 92.07p 92.07p 92.07p 92.07p 0
26/01/2010 92.07p 92.07p 91.32p 92.07p 1212
25/01/2010 92.07p 92.07p 92.07p 92.07p 0
22/01/2010 92.07p 93.36p 92.07p 92.07p 1071
21/01/2010 92.07p 92.07p 89.58p 92.07p 12724
20/01/2010 90.08p 90.32p 90.08p 90.08p 2989
19/01/2010 90.08p 91.57p 90.08p 90.08p 3516
18/01/2010 90.08p 90.08p 90.08p 90.08p 0
15/01/2010 90.08p 90.08p 90.08p 90.08p 0
14/01/2010 90.08p 90.08p 90.08p 90.08p 0
13/01/2010 90.08p 90.32p 90.08p 90.08p 1507
12/01/2010 87.09p 90.08p 87.09p 90.08p 16728
11/01/2010 87.09p 87.09p 87.09p 87.09p 0
08/01/2010 86.09p 88.83p 86.09p 87.09p 11554
07/01/2010 86.09p 86.09p 86.09p 86.09p 0
06/01/2010 86.09p 86.09p 86.09p 86.09p 0
05/01/2010 86.09p 89.58p 86.09p 86.09p 20094
04/01/2010 85.10p 87.59p 85.10p 86.09p 10618
31/12/2009 85.10p 85.10p 85.10p 85.10p 0
30/12/2009 85.10p 85.10p 85.10p 85.10p 0
29/12/2009 83.11p 85.10p 83.11p 85.10p 1005
24/12/2009 83.11p 84.15p 83.11p 83.11p 2376
23/12/2009 82.61p 83.61p 80.62p 83.11p 17516
22/12/2009 82.61p 84.35p 82.61p 82.61p 1164
21/12/2009 87.09p 87.09p 84.10p 84.10p 0
18/12/2009 89.08p 89.08p 87.09p 87.09p 0
17/12/2009 89.08p 89.08p 85.60p 89.08p 5024
16/12/2009 89.08p 90.57p 89.08p 89.08p 6732
15/12/2009 90.08p 90.08p 89.08p 89.08p 0
14/12/2009 89.58p 90.08p 89.58p 90.08p 0
11/12/2009 88.58p 89.58p 88.58p 89.58p 11386
10/12/2009 88.58p 88.58p 88.58p 88.58p 0
09/12/2009 88.58p 88.58p 88.58p 88.58p 0
08/12/2009 88.58p 88.58p 88.58p 88.58p 0
07/12/2009 88.58p 88.58p 88.58p 88.58p 0
04/12/2009 88.58p 88.58p 85.60p 88.58p 25118
03/12/2009 87.09p 88.58p 87.09p 88.58p 0
02/12/2009 88.08p 88.08p 87.09p 87.09p 0
01/12/2009 88.08p 88.08p 84.60p 88.08p 10047
30/11/2009 88.08p 88.08p 88.08p 88.08p 0
27/11/2009 88.08p 88.08p 88.08p 88.08p 0
26/11/2009 88.08p 88.08p 88.08p 88.08p 0
25/11/2009 88.08p 88.08p 88.08p 88.08p 0
24/11/2009 88.08p 88.08p 88.08p 88.08p 0
23/11/2009 88.08p 90.52p 88.08p 88.08p 275
20/11/2009 89.58p 89.58p 88.08p 88.08p 0
19/11/2009 95.05p 95.05p 89.58p 89.58p 502
18/11/2009 93.56p 95.05p 93.31p 95.05p 5024
17/11/2009 96.05p 96.05p 93.56p 93.56p 0
16/11/2009 97.54p 97.54p 96.05p 96.05p 5024
13/11/2009 101.52p 101.52p 97.54p 97.54p 0
12/11/2009 99.53p 101.52p 99.53p 101.52p 0
11/11/2009 99.53p 99.53p 99.53p 99.53p 0
10/11/2009 99.53p 99.53p 99.53p 99.53p 0
09/11/2009 98.04p 99.53p 98.04p 99.53p 0
06/11/2009 100.03p 100.03p 97.04p 97.04p 0
05/11/2009 104.51p 104.51p 100.03p 100.03p 0
04/11/2009 103.01p 109.48p 104.51p 107.00p 3014
03/11/2009 97.04p 103.01p 97.04p 103.01p 6028
02/11/2009 93.06p 100.53p 93.06p 97.04p 7817
30/10/2009 91.57p 91.57p 91.57p 91.57p 0
29/10/2009 90.57p 91.57p 90.57p 91.57p 0
28/10/2009 90.57p 91.57p 90.57p 90.57p 2096
27/10/2009 85.60p 90.57p 85.60p 90.57p 18561
26/10/2009 73.16p 78.63p 72.66p 78.63p 0
23/10/2009 73.16p 73.16p 73.16p 73.16p 0
22/10/2009 73.16p 73.16p 73.16p 73.16p 0
21/10/2009 66.19p 73.16p 64.70p 73.16p 196723
20/10/2009 72.16p 73.90p 66.19p 66.19p 46719
19/10/2009 72.16p 72.16p 70.67p 72.16p 2411
16/10/2009 72.16p 72.16p 72.16p 72.16p 0
15/10/2009 72.16p 72.16p 72.16p 72.16p 0
14/10/2009 72.16p 73.90p 72.16p 72.16p 6717
13/10/2009 72.16p 72.16p 72.16p 72.16p 0
12/10/2009 71.16p 72.16p 71.16p 72.16p 0
09/10/2009 72.16p 72.16p 72.16p 72.16p 0
08/10/2009 71.16p 73.60p 72.16p 72.16p 797
07/10/2009 72.16p 72.16p 71.16p 71.16p 9314
06/10/2009 73.65p 73.65p 72.16p 72.16p 0
05/10/2009 74.15p 74.15p 73.65p 73.65p 0
02/10/2009 77.14p 77.14p 74.15p 74.15p 5024
01/10/2009 76.14p 77.14p 76.14p 77.14p 0
30/09/2009 76.14p 76.14p 76.14p 76.14p 0
29/09/2009 76.14p 76.14p 76.14p 76.14p 0
28/09/2009 77.14p 77.14p 76.14p 76.14p 0
25/09/2009 78.13p 78.13p 77.14p 77.14p 0
24/09/2009 78.13p 78.13p 78.13p 78.13p 0
23/09/2009 78.13p 78.13p 78.13p 78.13p 0
22/09/2009 78.13p 78.13p 78.13p 78.13p 0
21/09/2009 78.13p 78.13p 78.13p 78.13p 0

*Close Price adjusted for both dividends and splits