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
12/06/2020 245.00p 253.00p 240.50p 250.00p 75309
11/06/2020 245.00p 255.50p 245.00p 245.00p 49989
10/06/2020 215.00p 259.99p 212.11p 220.00p 277187
09/06/2020 195.00p 225.00p 195.00p 215.00p 97784
08/06/2020 185.00p 190.00p 181.00p 190.00p 26760
05/06/2020 184.00p 190.00p 182.00p 186.00p 20000
04/06/2020 185.00p 185.00p 178.01p 184.00p 3733
03/06/2020 186.00p 187.99p 180.01p 185.00p 5446
02/06/2020 187.00p 187.00p 184.63p 186.00p 1594
01/06/2020 187.00p 187.00p 187.00p 187.00p 0
29/05/2020 187.00p 191.99p 187.00p 187.00p 3975
28/05/2020 179.00p 194.00p 179.00p 187.00p 21732
27/05/2020 176.00p 180.00p 173.00p 176.00p 19441
26/05/2020 176.00p 179.40p 176.00p 176.00p 7000
25/05/2020 177.50p 178.89p 174.01p 176.00p 17812
22/05/2020 177.50p 178.89p 174.01p 176.00p 17812
21/05/2020 182.50p 183.49p 176.50p 177.50p 8796
20/05/2020 182.50p 183.99p 178.00p 182.50p 18709
19/05/2020 182.50p 184.40p 181.85p 182.50p 3911
18/05/2020 182.50p 182.50p 182.14p 182.50p 250
15/05/2020 182.50p 183.80p 182.50p 182.50p 1360
14/05/2020 191.50p 191.50p 182.50p 182.50p 11725
13/05/2020 191.50p 191.50p 184.01p 191.50p 1537
12/05/2020 191.50p 191.50p 184.01p 191.50p 1102
11/05/2020 191.50p 193.49p 185.55p 191.50p 10368
08/05/2020 191.50p 194.20p 191.50p 191.50p 1000
07/05/2020 191.50p 194.20p 191.50p 191.50p 1000
06/05/2020 191.50p 195.00p 184.01p 191.50p 8818
05/05/2020 191.50p 195.25p 191.50p 191.50p 1762
04/05/2020 192.50p 192.50p 184.01p 191.50p 8146
01/05/2020 192.50p 198.35p 186.01p 192.50p 2235
30/04/2020 187.50p 198.35p 186.00p 192.50p 10583
29/04/2020 187.50p 193.00p 184.00p 187.50p 2944
28/04/2020 187.50p 193.20p 187.50p 187.50p 3052
27/04/2020 183.50p 193.45p 183.50p 187.50p 6507
24/04/2020 183.50p 183.50p 177.11p 183.50p 8851
23/04/2020 183.50p 183.50p 183.50p 183.50p 0
22/04/2020 183.50p 187.25p 183.50p 183.50p 25
21/04/2020 183.50p 189.20p 176.90p 183.50p 6663
20/04/2020 183.50p 189.50p 176.00p 183.50p 2422
17/04/2020 180.50p 189.50p 180.50p 183.50p 2932
16/04/2020 177.50p 185.00p 177.50p 180.50p 5811
15/04/2020 177.50p 184.80p 170.00p 177.50p 4924
14/04/2020 172.50p 184.99p 168.00p 177.50p 21496
13/04/2020 172.50p 180.00p 170.00p 172.50p 11323
10/04/2020 172.50p 180.00p 170.00p 172.50p 11323
09/04/2020 172.50p 180.00p 170.00p 172.50p 11323
08/04/2020 167.50p 180.00p 163.55p 172.50p 4301
07/04/2020 162.50p 169.99p 157.50p 167.50p 9510
06/04/2020 158.50p 169.72p 153.00p 162.50p 18202
03/04/2020 162.50p 169.99p 155.00p 158.50p 9000
02/04/2020 162.50p 168.50p 162.50p 162.50p 652
01/04/2020 162.50p 168.00p 155.00p 162.50p 21361
31/03/2020 162.50p 170.00p 161.00p 167.50p 26510
30/03/2020 162.50p 169.99p 160.00p 162.50p 7290
27/03/2020 165.00p 178.50p 158.01p 162.50p 38190
26/03/2020 156.00p 165.00p 152.00p 165.00p 9490
25/03/2020 152.50p 162.00p 145.00p 156.00p 24206
24/03/2020 157.00p 160.00p 151.00p 152.50p 18848
23/03/2020 161.00p 163.00p 150.00p 157.00p 21138
20/03/2020 146.00p 164.89p 146.00p 161.00p 11609
19/03/2020 147.00p 150.00p 133.00p 146.00p 30780
18/03/2020 163.00p 163.00p 141.11p 142.50p 26334
17/03/2020 183.00p 183.00p 155.75p 163.00p 46669
16/03/2020 215.00p 215.00p 171.00p 177.00p 37569
13/03/2020 220.00p 229.99p 211.50p 215.00p 22338
12/03/2020 229.00p 229.00p 214.01p 220.00p 38129
11/03/2020 234.00p 240.00p 231.51p 234.00p 11575
10/03/2020 229.00p 237.00p 229.00p 234.00p 10000
09/03/2020 226.00p 232.00p 222.00p 229.00p 9460
06/03/2020 235.00p 235.00p 230.00p 231.00p 5422
05/03/2020 248.00p 248.00p 235.00p 235.00p 34098
04/03/2020 239.00p 244.00p 239.00p 244.00p 9064
03/03/2020 229.00p 243.50p 229.00p 239.00p 17135
02/03/2020 229.00p 234.00p 225.25p 229.00p 26011
28/02/2020 246.00p 246.00p 211.51p 229.00p 103792
27/02/2020 260.00p 260.00p 248.51p 251.00p 33297
26/02/2020 260.00p 263.00p 258.55p 260.00p 3986
25/02/2020 260.00p 264.00p 258.00p 260.00p 12379
24/02/2020 265.00p 267.74p 256.00p 260.00p 20535
21/02/2020 265.00p 268.00p 260.01p 265.00p 12982
20/02/2020 265.00p 268.00p 263.50p 265.00p 3865
19/02/2020 265.00p 268.00p 263.25p 265.00p 12865
18/02/2020 265.00p 269.50p 263.11p 265.00p 4982
17/02/2020 265.00p 266.60p 262.00p 264.00p 9648
14/02/2020 261.00p 270.00p 261.00p 265.00p 7334
13/02/2020 261.00p 265.99p 257.66p 261.00p 25289
12/02/2020 264.00p 264.00p 257.00p 261.00p 23650
11/02/2020 264.00p 264.00p 260.00p 264.00p 4879
10/02/2020 264.00p 266.00p 260.00p 264.00p 5353
07/02/2020 267.00p 268.50p 262.00p 264.00p 7090
06/02/2020 269.00p 270.50p 264.01p 267.00p 51807
05/02/2020 263.00p 270.00p 262.20p 269.00p 25940
04/02/2020 261.00p 262.45p 256.26p 261.00p 12569
03/02/2020 261.00p 261.00p 257.15p 261.00p 8012
31/01/2020 261.00p 264.39p 257.00p 261.00p 11634
30/01/2020 261.00p 262.56p 260.00p 261.00p 1888
29/01/2020 255.00p 264.00p 255.00p 263.00p 26534
28/01/2020 254.00p 257.00p 250.25p 254.00p 24745
27/01/2020 257.00p 259.99p 250.00p 254.00p 14587
24/01/2020 262.00p 262.00p 262.00p 262.00p 4243
23/01/2020 262.00p 262.00p 262.00p 262.00p 3001
22/01/2020 262.00p 262.00p 262.00p 262.00p 18
21/01/2020 265.00p 265.00p 260.00p 262.00p 10009
20/01/2020 267.00p 267.00p 264.00p 265.00p 6088
17/01/2020 267.00p 270.50p 264.01p 267.00p 18899
16/01/2020 267.00p 269.00p 264.15p 267.00p 2643
15/01/2020 269.00p 271.00p 265.15p 267.00p 5749
14/01/2020 269.00p 270.00p 265.10p 269.00p 2129
13/01/2020 269.00p 272.00p 264.90p 269.00p 21772
10/01/2020 269.00p 269.00p 262.00p 269.00p 8811
09/01/2020 269.00p 270.00p 264.00p 269.00p 10396
08/01/2020 269.00p 270.00p 267.83p 269.00p 3400
07/01/2020 269.00p 269.85p 267.83p 269.00p 2938
06/01/2020 269.00p 269.00p 267.83p 269.00p 2551
03/01/2020 269.00p 270.55p 267.80p 269.00p 4533
02/01/2020 268.00p 274.00p 266.80p 269.00p 4526
01/01/2020 267.00p 270.00p 266.80p 268.00p 464
31/12/2019 267.00p 270.00p 266.80p 268.00p 464
30/12/2019 266.00p 270.00p 264.15p 267.00p 4604
27/12/2019 266.00p 270.00p 264.00p 266.00p 9301
26/12/2019 266.00p 266.00p 266.00p 266.00p 0
25/12/2019 266.00p 266.00p 266.00p 266.00p 0
24/12/2019 266.00p 266.00p 266.00p 266.00p 0
23/12/2019 264.00p 266.00p 262.00p 266.00p 7972
20/12/2019 264.00p 265.80p 263.51p 264.00p 3000
19/12/2019 264.00p 265.80p 263.51p 264.00p 2489
18/12/2019 264.00p 265.80p 264.00p 264.00p 2967
17/12/2019 262.00p 266.00p 260.00p 264.00p 6427
16/12/2019 256.00p 265.00p 254.55p 262.00p 14633
13/12/2019 255.00p 259.20p 252.01p 256.00p 21983
12/12/2019 260.00p 260.00p 250.00p 255.00p 28327
11/12/2019 260.00p 262.32p 258.00p 260.00p 10285
10/12/2019 260.00p 260.30p 260.00p 260.00p 1156
09/12/2019 259.00p 262.00p 259.00p 260.00p 6574
06/12/2019 259.00p 261.00p 259.00p 259.00p 3035
05/12/2019 258.00p 262.00p 258.00p 259.00p 3861
04/12/2019 258.00p 262.00p 258.00p 258.00p 1500
03/12/2019 259.00p 261.99p 257.15p 258.00p 7551
02/12/2019 259.00p 262.00p 257.00p 259.00p 27244
29/11/2019 259.00p 261.99p 257.00p 259.00p 11781
28/11/2019 259.00p 260.00p 256.50p 259.00p 20803
27/11/2019 259.00p 262.00p 257.00p 259.00p 30091
26/11/2019 269.00p 269.00p 258.00p 259.00p 18315
25/11/2019 270.00p 270.00p 265.00p 269.00p 8258
22/11/2019 268.00p 270.00p 267.00p 270.00p 5364
21/11/2019 273.00p 274.00p 265.00p 268.00p 12138
20/11/2019 273.00p 274.80p 270.00p 273.00p 14263
19/11/2019 271.00p 276.02p 271.00p 273.00p 8141
18/11/2019 271.00p 271.00p 270.00p 271.00p 1047
15/11/2019 271.00p 276.00p 270.00p 271.00p 19834
14/11/2019 271.00p 271.00p 268.55p 271.00p 2284
13/11/2019 271.00p 275.99p 271.00p 271.00p 2858
12/11/2019 271.00p 271.00p 268.55p 271.00p 6117
11/11/2019 271.00p 275.99p 266.00p 271.00p 7099
08/11/2019 271.00p 276.00p 267.50p 271.00p 16274
07/11/2019 271.00p 274.00p 271.00p 271.00p 1490
06/11/2019 271.00p 274.00p 271.00p 271.00p 3139
05/11/2019 271.00p 274.90p 269.20p 271.00p 3791
04/11/2019 271.00p 275.00p 266.00p 271.00p 9518
01/11/2019 271.00p 275.80p 269.00p 271.00p 13624
31/10/2019 271.00p 275.00p 267.25p 271.00p 30553
30/10/2019 271.00p 275.10p 267.25p 271.00p 1267
29/10/2019 271.00p 275.40p 271.00p 271.00p 9225
28/10/2019 266.00p 275.00p 266.00p 271.00p 14961
25/10/2019 266.00p 270.00p 266.00p 266.00p 34669
24/10/2019 269.00p 269.00p 264.00p 266.00p 16119
23/10/2019 272.00p 272.00p 266.90p 269.00p 3446
22/10/2019 273.00p 273.90p 270.05p 272.00p 8069
21/10/2019 273.00p 274.92p 271.78p 273.00p 7014
18/10/2019 271.00p 276.00p 268.00p 273.00p 25814
17/10/2019 266.00p 276.00p 263.20p 271.00p 59499
16/10/2019 268.00p 271.00p 262.00p 266.00p 9531
15/10/2019 255.00p 272.25p 255.00p 268.00p 58370
14/10/2019 250.00p 253.45p 250.00p 251.00p 900
11/10/2019 250.00p 253.45p 250.00p 250.00p 2186
10/10/2019 250.00p 254.00p 246.02p 250.00p 125904
09/10/2019 251.00p 254.00p 246.60p 250.00p 15992
08/10/2019 251.00p 254.50p 246.60p 251.00p 7555
07/10/2019 251.00p 254.50p 251.00p 251.00p 822
04/10/2019 251.00p 254.55p 246.60p 251.00p 2053
03/10/2019 260.00p 260.00p 250.00p 251.00p 5295
02/10/2019 260.00p 260.00p 256.08p 260.00p 1365
01/10/2019 260.00p 260.00p 256.02p 260.00p 13688
30/09/2019 261.00p 263.20p 256.50p 260.00p 7779
27/09/2019 261.00p 264.00p 256.77p 261.00p 16224
26/09/2019 261.00p 261.87p 257.55p 261.00p 5400
25/09/2019 261.00p 261.87p 256.00p 261.00p 2699
24/09/2019 261.00p 265.00p 256.60p 261.00p 11804
23/09/2019 261.00p 265.12p 261.00p 261.00p 2441
20/09/2019 261.00p 265.44p 260.00p 261.00p 55760
19/09/2019 261.00p 265.50p 259.16p 261.00p 26075
18/09/2019 261.00p 263.50p 258.25p 261.00p 9548
17/09/2019 261.00p 266.00p 258.25p 261.00p 40338
16/09/2019 261.00p 265.50p 257.67p 261.00p 17290
13/09/2019 249.00p 262.00p 248.00p 259.00p 23553
12/09/2019 247.00p 249.00p 247.00p 249.00p 105257
11/09/2019 243.00p 250.00p 230.00p 247.00p 35524
10/09/2019 236.00p 246.50p 236.00p 243.00p 55811
09/09/2019 216.00p 235.80p 212.55p 234.00p 119299

*Close Price adjusted for both dividends and splits