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
04/10/2022 287.00p 290.00p 287.00p 287.00p 85
03/10/2022 283.00p 290.00p 283.00p 287.00p 14207
30/09/2022 283.00p 286.00p 283.00p 283.00p 1845
29/09/2022 283.00p 291.00p 280.90p 283.00p 15827
28/09/2022 283.00p 284.00p 281.11p 283.00p 2102
27/09/2022 289.00p 289.00p 280.06p 283.00p 6197
26/09/2022 294.00p 294.00p 288.00p 289.00p 3002
23/09/2022 295.00p 296.00p 289.58p 294.00p 17436
22/09/2022 295.00p 295.00p 295.00p 295.00p 0
21/09/2022 300.00p 300.00p 292.55p 295.00p 6821
20/09/2022 300.00p 300.00p 296.01p 300.00p 1250
19/09/2022 300.00p 301.75p 296.00p 300.00p 2903
16/09/2022 300.00p 301.75p 296.00p 300.00p 2903
15/09/2022 300.00p 301.75p 296.01p 300.00p 3264
14/09/2022 300.00p 300.00p 298.25p 300.00p 1500
13/09/2022 295.00p 306.00p 295.00p 302.00p 12908
12/09/2022 287.00p 294.00p 287.00p 293.00p 14792
09/09/2022 287.00p 288.00p 284.25p 287.00p 6032
08/09/2022 287.00p 289.00p 284.01p 287.00p 5175
07/09/2022 291.00p 291.00p 280.50p 287.00p 19079
06/09/2022 293.00p 297.55p 291.00p 292.00p 8312
05/09/2022 295.00p 297.55p 291.00p 293.00p 13536
02/09/2022 297.00p 299.97p 290.00p 295.00p 5109
01/09/2022 307.00p 307.00p 296.00p 297.00p 26028
31/08/2022 307.00p 307.00p 305.56p 307.00p 3766
30/08/2022 307.00p 307.00p 303.50p 307.00p 4893
29/08/2022 307.00p 307.00p 305.50p 307.00p 600
26/08/2022 307.00p 307.00p 305.50p 307.00p 600
25/08/2022 307.00p 311.98p 305.50p 307.00p 3962
24/08/2022 307.00p 310.00p 307.00p 307.00p 1100
23/08/2022 306.00p 312.00p 303.85p 307.00p 5743
22/08/2022 306.00p 309.60p 303.44p 306.00p 1669
19/08/2022 306.00p 310.00p 303.25p 306.00p 1625
18/08/2022 306.00p 310.00p 303.00p 306.00p 10846
17/08/2022 307.00p 310.00p 302.00p 310.00p 29363
16/08/2022 307.00p 307.89p 302.00p 307.00p 2827
15/08/2022 307.00p 307.87p 303.00p 307.00p 7083
12/08/2022 307.00p 307.00p 302.00p 307.00p 1250
11/08/2022 307.00p 307.89p 302.00p 307.00p 2776
10/08/2022 307.00p 308.00p 302.55p 307.00p 4294
09/08/2022 307.00p 307.00p 302.01p 307.00p 500
08/08/2022 307.00p 308.88p 302.55p 307.00p 6446
05/08/2022 307.00p 310.89p 302.01p 307.00p 7524
04/08/2022 307.00p 307.38p 303.00p 307.00p 19871
03/08/2022 307.00p 307.00p 303.00p 307.00p 2508
02/08/2022 307.00p 307.40p 303.00p 307.00p 8144
01/08/2022 308.00p 309.12p 302.00p 307.00p 9825
29/07/2022 311.00p 313.27p 304.10p 308.00p 6371
28/07/2022 311.00p 311.00p 306.00p 311.00p 3276
27/07/2022 311.00p 311.00p 306.00p 311.00p 1601
26/07/2022 311.00p 311.00p 307.00p 311.00p 1399
25/07/2022 311.00p 312.50p 311.00p 311.00p 6834
22/07/2022 312.00p 312.00p 306.00p 311.00p 2700
21/07/2022 312.00p 312.00p 310.00p 312.00p 1000
20/07/2022 311.00p 314.00p 307.50p 312.00p 3037
19/07/2022 311.00p 315.80p 311.00p 311.00p 3959
18/07/2022 311.00p 315.97p 306.01p 311.00p 7382
15/07/2022 310.00p 315.97p 308.00p 311.00p 9821
14/07/2022 320.00p 322.00p 310.00p 310.00p 9914
13/07/2022 320.00p 320.00p 319.20p 320.00p 1562
12/07/2022 320.00p 320.00p 314.50p 320.00p 4106
11/07/2022 321.00p 321.00p 316.00p 320.00p 6972
08/07/2022 321.00p 322.00p 318.55p 321.00p 1227
07/07/2022 316.00p 328.00p 316.00p 321.00p 40390
06/07/2022 310.00p 320.00p 309.21p 316.00p 7917
05/07/2022 310.00p 312.00p 309.00p 310.00p 6331
04/07/2022 301.00p 312.00p 299.99p 310.00p 10916
01/07/2022 301.00p 303.50p 296.10p 301.00p 8149
30/06/2022 307.00p 307.00p 296.01p 301.00p 7051
29/06/2022 307.00p 309.98p 307.00p 307.00p 6885
28/06/2022 306.00p 310.00p 306.00p 307.00p 14836
27/06/2022 305.00p 308.00p 305.00p 306.00p 5350
24/06/2022 305.00p 305.00p 300.00p 305.00p 6062
23/06/2022 305.00p 307.25p 303.15p 305.00p 1371
22/06/2022 309.00p 313.00p 302.25p 305.00p 18688
21/06/2022 309.00p 313.00p 304.50p 309.00p 1524
20/06/2022 301.00p 315.00p 301.00p 309.00p 37779
17/06/2022 297.00p 305.00p 297.00p 300.00p 9452
16/06/2022 302.00p 302.00p 294.90p 297.00p 36934
15/06/2022 305.00p 306.00p 294.89p 305.00p 20608
14/06/2022 299.00p 307.90p 296.00p 305.00p 47370
13/06/2022 307.00p 309.00p 293.00p 299.00p 42514
10/06/2022 287.00p 294.00p 287.00p 292.00p 18041
09/06/2022 291.00p 291.00p 282.00p 289.00p 12699
08/06/2022 300.00p 300.00p 289.00p 293.00p 8588
07/06/2022 304.00p 304.00p 294.00p 300.00p 3161
06/06/2022 303.00p 304.00p 298.00p 304.00p 16200
03/06/2022 290.00p 306.00p 290.00p 303.00p 32685
02/06/2022 290.00p 306.00p 290.00p 303.00p 32685
01/06/2022 290.00p 306.00p 290.00p 303.00p 32685
31/05/2022 289.00p 289.00p 289.00p 289.00p 0
30/05/2022 286.00p 294.00p 286.00p 289.00p 13526
27/05/2022 284.00p 287.50p 283.00p 286.00p 44845
26/05/2022 284.00p 284.72p 282.75p 284.00p 6910
25/05/2022 285.00p 286.25p 281.30p 284.00p 11842
24/05/2022 285.00p 286.75p 283.30p 285.00p 6000
23/05/2022 277.00p 290.00p 277.00p 285.00p 84910
20/05/2022 277.00p 279.00p 277.00p 277.00p 1142
19/05/2022 276.00p 277.00p 272.25p 277.00p 15884
18/05/2022 278.00p 279.98p 278.00p 278.00p 5541
17/05/2022 277.00p 280.00p 276.50p 278.00p 18397
16/05/2022 280.00p 280.00p 274.00p 277.00p 7183
13/05/2022 280.00p 280.00p 274.60p 280.00p 2489
12/05/2022 284.00p 284.00p 274.00p 280.00p 10658
11/05/2022 285.00p 285.00p 285.00p 285.00p 0
10/05/2022 285.00p 286.80p 280.00p 285.00p 36000
09/05/2022 285.00p 287.00p 281.00p 285.00p 10456
06/05/2022 293.00p 293.00p 280.00p 285.00p 20039
05/05/2022 294.00p 294.00p 288.00p 293.00p 13401
04/05/2022 294.00p 294.00p 290.00p 294.00p 3497
03/05/2022 294.00p 294.00p 290.00p 294.00p 350
02/05/2022 294.00p 294.00p 290.01p 294.00p 2012
29/04/2022 294.00p 294.00p 290.01p 294.00p 2012
28/04/2022 294.00p 294.00p 293.74p 294.00p 1698
27/04/2022 294.00p 294.00p 290.00p 294.00p 6650
26/04/2022 292.00p 294.00p 290.50p 294.00p 5840
25/04/2022 292.00p 292.00p 286.00p 292.00p 12345
22/04/2022 292.00p 296.50p 289.12p 292.00p 290
21/04/2022 292.00p 298.00p 292.00p 292.00p 9298
20/04/2022 292.00p 296.20p 289.12p 292.00p 2534
19/04/2022 289.00p 296.00p 286.50p 292.00p 17277
18/04/2022 289.00p 290.75p 287.00p 289.00p 4641
15/04/2022 289.00p 290.75p 287.00p 289.00p 4641
14/04/2022 289.00p 290.75p 287.00p 289.00p 4641
13/04/2022 289.00p 291.00p 289.00p 289.00p 1718
12/04/2022 289.00p 290.50p 287.00p 289.00p 2297
11/04/2022 289.00p 290.50p 286.00p 289.00p 12394
08/04/2022 297.00p 297.00p 291.55p 293.00p 9217
07/04/2022 297.00p 297.00p 294.01p 297.00p 8182
06/04/2022 297.00p 297.00p 294.01p 297.00p 1500
05/04/2022 297.00p 297.00p 294.00p 297.00p 6912
04/04/2022 297.00p 300.00p 290.00p 300.00p 13680
01/04/2022 297.00p 299.00p 294.51p 297.00p 7988
31/03/2022 298.00p 299.22p 294.50p 297.00p 15384
30/03/2022 298.00p 300.96p 295.10p 298.00p 5298
29/03/2022 298.00p 301.00p 295.10p 298.00p 3645
28/03/2022 297.00p 301.00p 297.00p 298.00p 3017
25/03/2022 300.00p 300.00p 292.00p 297.00p 24253
24/03/2022 299.00p 302.50p 296.00p 300.00p 18300
23/03/2022 298.00p 301.00p 295.77p 299.00p 3017
22/03/2022 296.00p 299.68p 292.88p 298.00p 31760
21/03/2022 296.00p 298.00p 292.88p 296.00p 7350
18/03/2022 300.00p 300.00p 290.00p 296.00p 31070
17/03/2022 300.00p 300.00p 296.00p 300.00p 435
16/03/2022 300.00p 300.00p 296.00p 300.00p 234
15/03/2022 299.00p 300.00p 294.00p 300.00p 16358
14/03/2022 300.00p 306.00p 296.00p 299.00p 11008
11/03/2022 300.00p 300.00p 297.00p 300.00p 5097
10/03/2022 300.00p 302.00p 298.63p 300.00p 25556
09/03/2022 298.00p 300.00p 296.00p 300.00p 16147
08/03/2022 298.00p 301.71p 294.00p 299.00p 58470
07/03/2022 301.00p 301.00p 290.90p 300.00p 16312
04/03/2022 318.00p 318.00p 296.00p 303.00p 30394
03/03/2022 319.00p 322.00p 318.00p 318.00p 6880
02/03/2022 320.00p 324.00p 318.00p 318.00p 6070
01/03/2022 310.00p 324.00p 310.00p 320.00p 5516
28/02/2022 311.00p 314.00p 310.00p 310.00p 2822
25/02/2022 311.00p 314.00p 310.16p 311.00p 7468
24/02/2022 310.00p 314.00p 304.10p 311.00p 14169
23/02/2022 315.00p 315.00p 310.00p 315.00p 21316
22/02/2022 325.00p 325.00p 311.00p 315.00p 17133
21/02/2022 326.00p 328.50p 320.88p 325.00p 19403
18/02/2022 324.00p 328.00p 321.00p 325.00p 14564
17/02/2022 324.00p 324.58p 318.00p 324.00p 4845
16/02/2022 332.00p 332.00p 320.00p 324.00p 22099
15/02/2022 333.00p 333.00p 328.00p 332.00p 3292
14/02/2022 335.00p 335.00p 330.00p 333.00p 15523
11/02/2022 331.00p 335.00p 331.00p 335.00p 12403
10/02/2022 340.00p 340.00p 321.00p 331.00p 47670
09/02/2022 347.00p 347.00p 340.00p 340.00p 15508
08/02/2022 351.00p 351.00p 344.00p 347.00p 12616
07/02/2022 349.00p 352.80p 344.50p 349.00p 6389
04/02/2022 354.00p 354.00p 348.00p 348.00p 9503
03/02/2022 359.00p 359.00p 350.00p 354.00p 12555
02/02/2022 355.00p 363.00p 355.00p 359.00p 12998
01/02/2022 355.00p 360.00p 350.00p 355.00p 21701
31/01/2022 345.00p 359.00p 345.00p 355.00p 28517
28/01/2022 343.00p 348.00p 342.85p 345.00p 17540
27/01/2022 339.00p 347.00p 337.89p 343.00p 8828
26/01/2022 336.00p 343.97p 332.00p 339.00p 27978
25/01/2022 336.00p 336.00p 332.00p 336.00p 12051
24/01/2022 337.00p 339.68p 332.00p 336.00p 54815
21/01/2022 343.00p 343.00p 334.10p 337.00p 25375
20/01/2022 343.00p 343.00p 335.00p 343.00p 8023
19/01/2022 343.00p 343.00p 338.01p 343.00p 12826
18/01/2022 334.00p 347.97p 334.00p 343.00p 124366
17/01/2022 321.00p 334.00p 321.00p 334.00p 26898
14/01/2022 321.00p 321.00p 318.00p 321.00p 1617
13/01/2022 321.00p 321.24p 318.01p 321.00p 4096
12/01/2022 323.00p 323.00p 318.01p 321.00p 9666
10/01/2022 324.00p 326.48p 318.25p 323.00p 7615
07/01/2022 324.00p 324.00p 324.00p 324.00p 100
06/01/2022 324.00p 325.89p 320.01p 324.00p 5648
05/01/2022 328.00p 328.00p 324.00p 324.00p 1722
04/01/2022 329.00p 331.50p 324.00p 328.00p 10400
03/01/2022 329.00p 329.00p 329.00p 329.00p 0
31/12/2021 329.00p 329.00p 329.00p 329.00p 0
30/12/2021 329.00p 332.00p 324.01p 329.00p 6487
29/12/2021 329.00p 333.00p 325.00p 329.00p 4650
28/12/2021 329.00p 333.98p 327.20p 329.00p 4740

*Close Price adjusted for both dividends and splits