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
22/03/2021 273.00p 273.80p 270.53p 273.00p 7410
19/03/2021 273.00p 273.80p 273.00p 273.00p 4452
18/03/2021 273.00p 273.00p 270.53p 273.00p 3526
17/03/2021 273.00p 275.00p 270.01p 273.00p 3738
16/03/2021 273.00p 275.80p 272.26p 273.00p 9373
15/03/2021 273.00p 273.90p 270.00p 273.00p 9286
12/03/2021 273.00p 274.00p 270.01p 273.00p 10206
11/03/2021 273.00p 273.00p 270.01p 273.00p 10360
10/03/2021 267.00p 273.00p 265.80p 273.00p 22563
09/03/2021 269.00p 270.00p 264.00p 267.00p 4881
08/03/2021 270.00p 270.00p 264.00p 269.00p 12156
05/03/2021 270.00p 271.00p 264.60p 270.00p 9360
04/03/2021 270.00p 273.00p 264.00p 270.00p 20260
03/03/2021 273.00p 273.00p 264.60p 270.00p 10663
02/03/2021 274.00p 279.00p 269.25p 273.00p 16745
01/03/2021 274.00p 277.00p 268.00p 274.00p 9802
26/02/2021 269.00p 279.40p 265.00p 274.00p 14113
25/02/2021 269.00p 273.50p 264.25p 269.00p 10099
24/02/2021 271.00p 271.20p 266.00p 269.00p 6768
23/02/2021 271.00p 271.00p 268.65p 271.00p 7324
22/02/2021 271.00p 275.00p 268.65p 271.00p 13065
19/02/2021 268.00p 275.00p 268.00p 271.00p 11862
18/02/2021 272.00p 272.00p 266.55p 268.00p 3822
17/02/2021 272.00p 272.20p 266.00p 272.00p 6727
16/02/2021 272.00p 272.00p 266.01p 272.00p 3058
15/02/2021 272.00p 272.48p 268.80p 272.00p 17779
12/02/2021 272.00p 272.00p 272.00p 272.00p 0
11/02/2021 272.00p 272.75p 272.00p 272.00p 5550
10/02/2021 272.00p 273.50p 272.00p 272.00p 865
09/02/2021 272.00p 276.49p 267.20p 272.00p 6810
08/02/2021 270.00p 270.00p 262.00p 266.00p 11771
05/02/2021 267.00p 271.90p 262.21p 270.00p 12573
04/02/2021 270.00p 270.00p 264.00p 267.00p 3538
03/02/2021 270.00p 272.16p 264.10p 270.00p 3609
02/02/2021 270.00p 272.16p 270.00p 270.00p 593
01/02/2021 270.00p 272.00p 264.00p 270.00p 10020
29/01/2021 270.00p 273.00p 267.00p 270.00p 1576
28/01/2021 276.00p 278.49p 270.00p 270.00p 52650
27/01/2021 279.00p 280.00p 272.51p 276.00p 35074
26/01/2021 268.00p 281.70p 267.60p 279.00p 72932
25/01/2021 266.00p 273.40p 260.00p 268.00p 35426
22/01/2021 269.00p 269.00p 260.00p 266.00p 14626
21/01/2021 269.00p 273.99p 264.71p 269.00p 15273
20/01/2021 269.00p 270.50p 264.71p 269.00p 12347
19/01/2021 270.00p 271.00p 264.71p 269.00p 8741
18/01/2021 265.00p 270.00p 260.50p 270.00p 16925
15/01/2021 275.00p 275.00p 264.00p 265.00p 8025
14/01/2021 264.00p 276.00p 264.00p 275.00p 12434
13/01/2021 264.00p 267.00p 262.10p 264.00p 1190
12/01/2021 264.00p 267.99p 262.00p 264.00p 6226
11/01/2021 262.00p 270.00p 262.00p 264.00p 5985
08/01/2021 262.00p 267.40p 258.55p 262.00p 6743
07/01/2021 262.00p 268.00p 257.55p 262.00p 4349
06/01/2021 251.00p 262.00p 249.51p 262.00p 36659
05/01/2021 254.00p 254.85p 249.20p 251.00p 19207
04/01/2021 262.00p 264.48p 248.00p 254.00p 20623
01/01/2021 268.00p 268.00p 260.88p 262.00p 6511
31/12/2020 268.00p 268.00p 260.88p 262.00p 6511
30/12/2020 272.00p 272.00p 262.00p 268.00p 2376
29/12/2020 272.00p 274.00p 266.00p 272.00p 10492
28/12/2020 272.00p 274.00p 272.00p 272.00p 1493
25/12/2020 272.00p 274.00p 272.00p 272.00p 1493
24/12/2020 272.00p 274.00p 272.00p 272.00p 1493
23/12/2020 272.00p 278.00p 266.21p 272.00p 6940
22/12/2020 272.00p 272.00p 272.00p 272.00p 0
21/12/2020 272.00p 274.80p 266.05p 272.00p 18044
18/12/2020 272.00p 278.00p 266.84p 272.00p 12982
17/12/2020 272.00p 278.00p 272.00p 272.00p 11000
16/12/2020 272.00p 274.64p 272.00p 272.00p 5455
15/12/2020 272.00p 275.00p 266.84p 272.00p 3563
14/12/2020 266.00p 278.00p 266.00p 272.00p 31954
11/12/2020 266.00p 266.00p 265.00p 266.00p 4000
10/12/2020 265.00p 270.00p 260.00p 266.00p 1926
09/12/2020 265.00p 265.00p 265.00p 265.00p 7333
08/12/2020 265.00p 265.00p 260.00p 265.00p 868
07/12/2020 262.00p 267.70p 258.55p 265.00p 10297
04/12/2020 262.00p 262.00p 258.55p 262.00p 5000
03/12/2020 262.00p 268.00p 256.60p 262.00p 4936
02/12/2020 257.00p 266.80p 257.00p 262.00p 8045
01/12/2020 254.00p 260.00p 254.00p 257.00p 3244
30/11/2020 244.00p 256.00p 244.00p 254.00p 6870
27/11/2020 244.00p 245.65p 240.05p 244.00p 6057
26/11/2020 245.00p 245.00p 242.55p 244.00p 4000
25/11/2020 244.00p 249.99p 238.60p 245.00p 6211
24/11/2020 244.00p 246.49p 244.00p 244.00p 3358
23/11/2020 248.00p 253.99p 232.00p 244.00p 27666
20/11/2020 248.00p 253.99p 244.51p 248.00p 5118
19/11/2020 247.00p 250.80p 242.50p 248.00p 11137
18/11/2020 244.00p 248.56p 239.37p 244.00p 15346
17/11/2020 241.00p 244.75p 238.51p 244.00p 12158
16/11/2020 250.00p 250.00p 236.00p 241.00p 29077
13/11/2020 254.00p 254.00p 249.55p 250.00p 3278
12/11/2020 254.00p 254.49p 248.00p 254.00p 1482
10/11/2020 256.00p 258.49p 256.00p 256.00p 1000
09/11/2020 245.00p 259.72p 242.60p 256.00p 20484
06/11/2020 251.00p 251.00p 244.00p 245.00p 14197
05/11/2020 247.00p 258.50p 247.00p 251.00p 13059
04/11/2020 247.00p 250.00p 245.50p 247.00p 1615
03/11/2020 255.00p 255.00p 245.00p 247.00p 9812
02/11/2020 249.00p 255.00p 248.00p 255.00p 5424
30/10/2020 248.00p 253.99p 245.55p 249.00p 14841
29/10/2020 257.00p 257.78p 244.51p 248.00p 20581
28/10/2020 269.00p 269.00p 255.00p 257.00p 16841
27/10/2020 269.00p 273.00p 264.00p 269.00p 10014
26/10/2020 259.00p 274.00p 259.00p 269.00p 40095
23/10/2020 257.00p 264.00p 254.00p 259.00p 30558
22/10/2020 261.00p 261.00p 254.55p 257.00p 8060
21/10/2020 261.00p 263.49p 256.00p 261.00p 4126
20/10/2020 269.00p 269.00p 260.00p 261.00p 2000
19/10/2020 269.00p 269.00p 262.00p 269.00p 10340
16/10/2020 269.00p 269.90p 261.00p 269.00p 15654
15/10/2020 255.00p 275.00p 252.20p 269.00p 53209
14/10/2020 265.00p 265.00p 250.10p 255.00p 27143
13/10/2020 249.00p 270.00p 249.00p 265.00p 87900
12/10/2020 225.00p 239.00p 224.60p 235.00p 9782
09/10/2020 225.00p 229.99p 220.00p 225.00p 1581
08/10/2020 225.00p 225.00p 225.00p 225.00p 0
07/10/2020 225.00p 226.75p 220.00p 225.00p 6368
06/10/2020 225.00p 230.00p 224.31p 225.00p 5314
05/10/2020 225.00p 227.10p 225.00p 225.00p 2076
02/10/2020 225.00p 228.50p 220.74p 225.00p 16251
01/10/2020 225.00p 228.50p 221.10p 225.00p 10310
30/09/2020 225.00p 225.00p 222.00p 225.00p 3583
29/09/2020 235.00p 235.00p 224.05p 225.00p 1000
28/09/2020 235.00p 235.00p 230.00p 235.00p 6925
25/09/2020 235.00p 236.55p 231.55p 235.00p 5292
24/09/2020 235.00p 236.00p 231.55p 235.00p 3530
23/09/2020 235.00p 236.50p 231.50p 235.00p 10347
22/09/2020 239.00p 240.00p 232.00p 235.00p 21480
21/09/2020 245.00p 245.00p 232.11p 239.00p 9710
18/09/2020 245.00p 247.00p 245.00p 245.00p 3540
17/09/2020 245.00p 247.49p 241.00p 245.00p 1842
16/09/2020 245.00p 248.00p 242.11p 245.00p 6017
15/09/2020 245.00p 248.35p 241.00p 245.00p 1203
14/09/2020 239.00p 250.00p 239.00p 245.00p 18253
11/09/2020 239.00p 243.99p 238.51p 239.00p 2349
10/09/2020 241.00p 244.24p 238.20p 239.00p 9437
09/09/2020 245.00p 245.40p 238.20p 241.00p 16759
08/09/2020 245.00p 248.00p 242.50p 245.00p 3130
07/09/2020 249.00p 249.00p 238.00p 245.00p 6909
04/09/2020 249.00p 249.00p 242.00p 249.00p 2299
03/09/2020 249.00p 251.50p 248.55p 249.00p 618
02/09/2020 250.00p 253.99p 246.00p 249.00p 12365
01/09/2020 249.00p 254.00p 244.00p 250.00p 11865
31/08/2020 244.00p 250.00p 240.55p 249.00p 31933
28/08/2020 244.00p 250.00p 240.55p 249.00p 31933
27/08/2020 237.00p 247.50p 237.00p 244.00p 34674
26/08/2020 229.00p 235.00p 226.25p 235.00p 21084
25/08/2020 229.00p 234.00p 224.90p 229.00p 16277
24/08/2020 229.00p 233.99p 226.50p 229.00p 6401
21/08/2020 229.00p 233.99p 226.51p 229.00p 1148
20/08/2020 229.00p 233.99p 228.00p 229.00p 3900
19/08/2020 225.00p 234.00p 225.00p 229.00p 14100
18/08/2020 225.00p 225.00p 225.00p 225.00p 8048
17/08/2020 225.00p 225.00p 224.70p 225.00p 878
14/08/2020 225.00p 230.00p 220.05p 225.00p 2560
13/08/2020 221.00p 225.00p 221.00p 225.00p 1455
12/08/2020 217.00p 221.99p 215.61p 221.00p 21040
11/08/2020 217.00p 221.14p 214.00p 217.00p 9074
10/08/2020 221.00p 221.61p 213.50p 217.00p 13980
07/08/2020 225.00p 225.00p 216.00p 221.00p 9169
06/08/2020 225.00p 226.00p 221.16p 225.00p 10065
05/08/2020 221.00p 226.00p 221.00p 225.00p 5152
04/08/2020 221.00p 225.80p 218.55p 221.00p 14797
03/08/2020 221.00p 226.00p 217.24p 221.00p 26503
31/07/2020 221.00p 225.00p 221.00p 221.00p 525
30/07/2020 218.00p 225.00p 210.80p 221.00p 28875
29/07/2020 221.00p 221.00p 216.20p 221.00p 3828
28/07/2020 218.00p 225.00p 216.20p 221.00p 4693
27/07/2020 220.00p 224.00p 214.30p 218.00p 11809
24/07/2020 225.00p 227.00p 214.50p 220.00p 5386
23/07/2020 235.00p 235.00p 220.50p 225.00p 15449
22/07/2020 235.00p 236.00p 230.00p 235.00p 1824
21/07/2020 235.00p 237.50p 230.00p 235.00p 1291
20/07/2020 239.00p 242.30p 230.05p 235.00p 11953
17/07/2020 239.00p 242.39p 234.50p 239.00p 3348
16/07/2020 239.00p 242.50p 239.00p 239.00p 1649
15/07/2020 239.00p 244.00p 234.00p 239.00p 10660
14/07/2020 239.00p 239.00p 237.00p 239.00p 400
13/07/2020 239.00p 244.00p 236.60p 239.00p 5455
10/07/2020 239.00p 244.00p 235.60p 239.00p 8625
09/07/2020 239.00p 244.00p 236.60p 239.00p 2231
08/07/2020 239.00p 244.00p 235.12p 239.00p 4261
07/07/2020 239.00p 244.00p 235.13p 239.00p 4216
06/07/2020 235.00p 235.00p 230.51p 235.00p 23423
03/07/2020 235.00p 238.49p 235.00p 235.00p 27231
02/07/2020 235.00p 238.45p 230.05p 235.00p 21900
01/07/2020 241.00p 241.00p 235.00p 235.00p 4790
30/06/2020 241.00p 244.00p 236.00p 241.00p 11007
29/06/2020 241.00p 245.50p 237.55p 241.00p 4521
26/06/2020 241.00p 245.50p 237.55p 241.00p 6104
25/06/2020 234.00p 243.50p 230.40p 241.00p 9096
24/06/2020 235.00p 238.77p 230.50p 235.00p 5493
23/06/2020 235.00p 238.99p 230.50p 235.00p 8127
22/06/2020 245.00p 245.00p 231.60p 235.00p 9044
19/06/2020 247.00p 249.00p 240.51p 245.00p 22661
18/06/2020 245.00p 253.99p 242.35p 247.00p 15514
17/06/2020 245.00p 249.50p 242.11p 245.00p 8498
16/06/2020 245.00p 249.68p 237.00p 245.00p 22582
15/06/2020 250.00p 250.40p 240.00p 245.00p 18223

*Close Price adjusted for both dividends and splits