Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
B.P. Marsh & Partners (BPM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2019 | 209.00p | 217.55p | 208.50p | 216.00p | 43517 |
| 05/09/2019 | 208.00p | 209.33p | 206.00p | 209.00p | 33505 |
| 04/09/2019 | 210.00p | 210.00p | 201.00p | 208.00p | 130241 |
| 03/09/2019 | 223.00p | 225.00p | 206.60p | 210.00p | 93393 |
| 02/09/2019 | 265.00p | 268.00p | 210.02p | 223.00p | 188550 |
| 30/08/2019 | 265.00p | 268.50p | 260.00p | 265.00p | 5884 |
| 29/08/2019 | 265.00p | 267.90p | 262.00p | 265.00p | 5399 |
| 28/08/2019 | 265.00p | 267.00p | 265.00p | 265.00p | 3937 |
| 27/08/2019 | 265.00p | 267.00p | 260.05p | 265.00p | 5804 |
| 23/08/2019 | 265.00p | 268.00p | 262.50p | 265.00p | 7295 |
| 22/08/2019 | 265.00p | 268.00p | 265.00p | 265.00p | 2832 |
| 21/08/2019 | 265.00p | 268.00p | 262.50p | 265.00p | 1028 |
| 20/08/2019 | 263.00p | 267.95p | 263.00p | 265.00p | 6361 |
| 19/08/2019 | 263.00p | 265.95p | 261.50p | 263.00p | 21342 |
| 16/08/2019 | 265.00p | 266.00p | 259.00p | 263.00p | 15249 |
| 15/08/2019 | 272.00p | 272.00p | 260.00p | 265.00p | 11267 |
| 14/08/2019 | 272.00p | 272.00p | 268.00p | 270.00p | 9263 |
| 13/08/2019 | 271.00p | 274.90p | 268.00p | 272.00p | 6369 |
| 12/08/2019 | 271.00p | 275.00p | 267.89p | 271.00p | 15533 |
| 09/08/2019 | 276.00p | 276.00p | 264.05p | 271.00p | 28456 |
| 08/08/2019 | 283.00p | 283.00p | 272.00p | 276.00p | 14656 |
| 07/08/2019 | 286.00p | 286.00p | 280.00p | 284.00p | 10448 |
| 06/08/2019 | 286.00p | 286.25p | 286.00p | 286.00p | 2794 |
| 05/08/2019 | 286.00p | 286.80p | 282.05p | 286.00p | 7355 |
| 02/08/2019 | 286.00p | 286.80p | 283.00p | 286.00p | 11089 |
| 01/08/2019 | 286.00p | 287.40p | 283.50p | 286.00p | 3588 |
| 31/07/2019 | 285.00p | 287.49p | 283.10p | 286.00p | 7422 |
| 30/07/2019 | 285.00p | 287.52p | 283.50p | 285.00p | 16027 |
| 29/07/2019 | 284.00p | 287.25p | 283.50p | 285.00p | 9459 |
| 26/07/2019 | 284.00p | 285.49p | 284.00p | 284.00p | 1571 |
| 25/07/2019 | 284.00p | 285.49p | 284.00p | 284.00p | 298 |
| 24/07/2019 | 284.00p | 288.00p | 280.40p | 284.00p | 7564 |
| 23/07/2019 | 282.00p | 284.75p | 282.00p | 284.00p | 3530 |
| 22/07/2019 | 284.00p | 286.49p | 280.00p | 282.00p | 16595 |
| 19/07/2019 | 284.00p | 287.00p | 281.00p | 284.00p | 2718 |
| 18/07/2019 | 286.00p | 287.00p | 280.00p | 284.00p | 9528 |
| 17/07/2019 | 286.00p | 286.00p | 282.00p | 286.00p | 5185 |
| 16/07/2019 | 289.00p | 289.00p | 286.00p | 286.00p | 6708 |
| 15/07/2019 | 285.00p | 290.98p | 285.00p | 289.00p | 10376 |
| 12/07/2019 | 291.00p | 292.00p | 283.00p | 285.00p | 32188 |
| 11/07/2019 | 292.00p | 292.00p | 287.00p | 291.00p | 11433 |
| 10/07/2019 | 292.00p | 295.50p | 288.00p | 292.00p | 9685 |
| 09/07/2019 | 290.00p | 294.00p | 288.20p | 292.00p | 17300 |
| 08/07/2019 | 292.00p | 293.95p | 286.00p | 290.00p | 14175 |
| 05/07/2019 | 294.00p | 296.00p | 288.00p | 292.00p | 10721 |
| 04/07/2019 | 300.00p | 301.64p | 294.00p | 294.00p | 14734 |
| 03/07/2019 | 300.00p | 302.00p | 296.50p | 300.00p | 3917 |
| 02/07/2019 | 300.00p | 302.00p | 296.20p | 300.00p | 4057 |
| 01/07/2019 | 299.00p | 300.70p | 296.20p | 299.00p | 3922 |
| 28/06/2019 | 299.00p | 299.00p | 296.00p | 299.00p | 25125 |
| 27/06/2019 | 298.00p | 301.95p | 298.00p | 299.00p | 2729 |
| 26/06/2019 | 297.00p | 304.00p | 295.00p | 300.00p | 15307 |
| 25/06/2019 | 297.00p | 299.95p | 294.05p | 297.00p | 9382 |
| 24/06/2019 | 296.00p | 300.00p | 295.50p | 297.00p | 17051 |
| 21/06/2019 | 301.00p | 302.50p | 296.00p | 296.00p | 15053 |
| 20/06/2019 | 303.00p | 303.45p | 300.00p | 301.00p | 10922 |
| 19/06/2019 | 303.00p | 305.70p | 300.85p | 303.00p | 6397 |
| 18/06/2019 | 300.00p | 305.00p | 300.00p | 303.00p | 9360 |
| 17/06/2019 | 300.00p | 304.00p | 298.55p | 300.00p | 14610 |
| 14/06/2019 | 302.00p | 304.00p | 298.05p | 300.00p | 29256 |
| 13/06/2019 | 302.00p | 304.95p | 298.00p | 302.00p | 11917 |
| 12/06/2019 | 304.00p | 305.70p | 302.00p | 304.00p | 9887 |
| 11/06/2019 | 310.00p | 310.00p | 290.11p | 304.00p | 85258 |
| 10/06/2019 | 310.00p | 310.45p | 304.40p | 308.00p | 35933 |
| 07/06/2019 | 310.00p | 313.00p | 306.02p | 310.00p | 7248 |
| 06/06/2019 | 311.00p | 311.00p | 307.33p | 310.00p | 6000 |
| 05/06/2019 | 308.00p | 314.00p | 306.55p | 311.00p | 5134 |
| 04/06/2019 | 306.00p | 309.95p | 302.55p | 307.00p | 7719 |
| 03/06/2019 | 297.00p | 308.00p | 297.00p | 306.00p | 20646 |
| 31/05/2019 | 297.00p | 297.00p | 294.85p | 297.00p | 3913 |
| 30/05/2019 | 297.00p | 299.44p | 294.65p | 297.00p | 5157 |
| 29/05/2019 | 297.00p | 299.44p | 294.65p | 297.00p | 4915 |
| 28/05/2019 | 297.00p | 299.44p | 297.00p | 297.00p | 1162 |
| 24/05/2019 | 300.00p | 302.89p | 296.50p | 298.00p | 440 |
| 23/05/2019 | 300.00p | 302.89p | 297.35p | 300.00p | 3100 |
| 22/05/2019 | 300.00p | 303.45p | 300.00p | 300.00p | 3431 |
| 21/05/2019 | 300.00p | 303.45p | 296.02p | 300.00p | 4772 |
| 20/05/2019 | 300.00p | 302.99p | 300.00p | 300.00p | 4291 |
| 17/05/2019 | 303.00p | 303.00p | 300.00p | 300.00p | 3513 |
| 16/05/2019 | 305.00p | 309.00p | 300.00p | 303.00p | 19739 |
| 15/05/2019 | 299.00p | 309.50p | 299.00p | 305.00p | 12874 |
| 14/05/2019 | 295.00p | 299.95p | 292.51p | 299.00p | 36984 |
| 13/05/2019 | 297.00p | 297.00p | 292.51p | 295.00p | 1084 |
| 10/05/2019 | 297.00p | 300.42p | 297.00p | 297.00p | 18150 |
| 09/05/2019 | 296.00p | 299.00p | 293.16p | 297.00p | 10839 |
| 08/05/2019 | 291.00p | 299.20p | 289.55p | 296.00p | 9200 |
| 07/05/2019 | 290.00p | 293.00p | 290.00p | 291.00p | 14173 |
| 03/05/2019 | 289.00p | 292.00p | 289.00p | 290.00p | 6319 |
| 02/05/2019 | 289.00p | 289.60p | 289.00p | 289.00p | 1000 |
| 01/05/2019 | 285.00p | 292.00p | 285.00p | 289.00p | 34370 |
| 30/04/2019 | 283.00p | 286.00p | 281.50p | 284.00p | 9409 |
| 29/04/2019 | 285.00p | 285.00p | 280.30p | 283.00p | 6525 |
| 26/04/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 4441 |
| 25/04/2019 | 283.00p | 286.00p | 283.00p | 285.00p | 3700 |
| 24/04/2019 | 283.00p | 285.00p | 281.25p | 283.00p | 73749 |
| 23/04/2019 | 283.00p | 285.00p | 281.15p | 283.00p | 1650 |
| 18/04/2019 | 281.00p | 284.00p | 281.00p | 283.00p | 11426 |
| 17/04/2019 | 282.00p | 283.95p | 280.00p | 281.00p | 20734 |
| 16/04/2019 | 282.00p | 283.76p | 281.26p | 282.00p | 2248 |
| 15/04/2019 | 281.00p | 283.99p | 278.66p | 282.00p | 16975 |
| 12/04/2019 | 279.00p | 281.00p | 278.40p | 281.00p | 300 |
| 11/04/2019 | 279.00p | 282.25p | 279.00p | 279.00p | 4956 |
| 10/04/2019 | 279.00p | 282.45p | 277.31p | 279.00p | 6386 |
| 09/04/2019 | 279.00p | 281.98p | 277.20p | 279.00p | 13325 |
| 08/04/2019 | 279.00p | 282.24p | 277.20p | 279.00p | 10751 |
| 05/04/2019 | 279.00p | 282.50p | 277.12p | 279.00p | 6372 |
| 04/04/2019 | 279.00p | 282.22p | 276.50p | 279.00p | 12342 |
| 03/04/2019 | 279.00p | 282.44p | 275.70p | 279.00p | 25392 |
| 02/04/2019 | 279.00p | 282.75p | 279.00p | 279.00p | 550 |
| 01/04/2019 | 279.00p | 282.90p | 276.15p | 279.00p | 12424 |
| 29/03/2019 | 279.00p | 282.00p | 274.00p | 279.00p | 4875 |
| 28/03/2019 | 279.00p | 279.00p | 276.00p | 279.00p | 9036 |
| 27/03/2019 | 279.00p | 283.00p | 277.70p | 279.00p | 3367 |
| 26/03/2019 | 279.00p | 283.45p | 279.00p | 279.00p | 1479 |
| 25/03/2019 | 279.00p | 283.45p | 279.00p | 279.00p | 807 |
| 22/03/2019 | 280.00p | 282.75p | 274.00p | 279.00p | 15888 |
| 21/03/2019 | 280.00p | 283.50p | 278.50p | 280.00p | 4053 |
| 20/03/2019 | 280.00p | 284.00p | 278.50p | 280.00p | 2702 |
| 19/03/2019 | 280.00p | 282.00p | 276.05p | 280.00p | 29995 |
| 18/03/2019 | 276.00p | 282.00p | 272.06p | 280.00p | 13224 |
| 15/03/2019 | 276.00p | 277.45p | 272.00p | 276.00p | 13892 |
| 14/03/2019 | 277.00p | 277.00p | 272.06p | 276.00p | 19685 |
| 13/03/2019 | 276.00p | 277.00p | 274.15p | 277.00p | 11442 |
| 12/03/2019 | 276.00p | 277.00p | 272.52p | 276.00p | 22028 |
| 11/03/2019 | 279.00p | 279.45p | 272.00p | 276.00p | 25663 |
| 08/03/2019 | 279.00p | 279.00p | 274.05p | 279.00p | 5952 |
| 07/03/2019 | 279.00p | 283.00p | 275.00p | 279.00p | 14400 |
| 06/03/2019 | 279.00p | 283.00p | 274.20p | 279.00p | 10616 |
| 05/03/2019 | 279.00p | 279.00p | 274.20p | 279.00p | 8058 |
| 04/03/2019 | 280.00p | 281.50p | 276.00p | 279.00p | 14827 |
| 01/03/2019 | 280.00p | 282.98p | 278.40p | 280.00p | 7068 |
| 28/02/2019 | 280.00p | 282.98p | 276.66p | 280.00p | 1700 |
| 27/02/2019 | 280.00p | 283.60p | 278.40p | 280.00p | 52929 |
| 26/02/2019 | 278.00p | 278.00p | 277.20p | 278.00p | 193 |
| 25/02/2019 | 278.00p | 279.95p | 277.20p | 278.00p | 9644 |
| 22/02/2019 | 276.00p | 280.00p | 272.40p | 278.00p | 17273 |
| 21/02/2019 | 281.00p | 281.00p | 270.55p | 276.00p | 25060 |
| 20/02/2019 | 281.00p | 281.00p | 276.66p | 281.00p | 9520 |
| 19/02/2019 | 281.00p | 286.00p | 278.52p | 281.00p | 1400 |
| 18/02/2019 | 281.00p | 281.00p | 277.20p | 281.00p | 18625 |
| 15/02/2019 | 281.00p | 282.00p | 277.20p | 282.00p | 2395 |
| 14/02/2019 | 281.00p | 282.98p | 277.20p | 281.00p | 8136 |
| 13/02/2019 | 281.00p | 281.00p | 277.06p | 281.00p | 316 |
| 12/02/2019 | 281.00p | 283.00p | 281.00p | 281.00p | 0 |
| 11/02/2019 | 285.00p | 285.00p | 280.00p | 283.00p | 7788 |
| 08/02/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 3521 |
| 07/02/2019 | 285.00p | 286.00p | 278.00p | 285.00p | 14056 |
| 06/02/2019 | 285.00p | 285.98p | 281.00p | 285.00p | 17441 |
| 05/02/2019 | 285.00p | 286.98p | 281.00p | 285.00p | 9860 |
| 04/02/2019 | 286.00p | 287.84p | 280.10p | 285.00p | 9570 |
| 01/02/2019 | 286.00p | 286.00p | 282.25p | 286.00p | 5937 |
| 31/01/2019 | 282.00p | 286.00p | 281.00p | 286.00p | 8525 |
| 30/01/2019 | 279.00p | 282.00p | 276.50p | 282.00p | 2123 |
| 29/01/2019 | 279.00p | 282.84p | 275.00p | 279.00p | 1796 |
| 28/01/2019 | 279.00p | 281.49p | 274.66p | 279.00p | 14441 |
| 25/01/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 24/01/2019 | 279.00p | 281.49p | 279.00p | 279.00p | 493 |
| 23/01/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 22/01/2019 | 279.00p | 281.49p | 276.50p | 279.00p | 3833 |
| 21/01/2019 | 279.00p | 282.45p | 276.35p | 279.00p | 5512 |
| 18/01/2019 | 277.00p | 282.00p | 277.00p | 279.00p | 13462 |
| 17/01/2019 | 278.00p | 278.75p | 274.15p | 277.00p | 4500 |
| 16/01/2019 | 277.00p | 279.49p | 277.00p | 278.00p | 4411 |
| 15/01/2019 | 278.00p | 278.00p | 274.00p | 277.00p | 2794 |
| 14/01/2019 | 283.00p | 283.00p | 274.00p | 279.00p | 5163 |
| 11/01/2019 | 283.00p | 283.00p | 278.00p | 283.00p | 1481 |
| 10/01/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 1674 |
| 09/01/2019 | 283.00p | 284.35p | 278.25p | 283.00p | 7909 |
| 08/01/2019 | 283.00p | 284.45p | 280.55p | 283.00p | 1957 |
| 07/01/2019 | 283.00p | 285.25p | 281.31p | 283.00p | 6429 |
| 04/01/2019 | 283.00p | 283.00p | 281.25p | 283.00p | 4218 |
| 03/01/2019 | 283.00p | 288.00p | 281.25p | 283.00p | 2830 |
| 02/01/2019 | 283.00p | 287.50p | 281.25p | 283.00p | 3231 |
| 31/12/2018 | 283.00p | 283.00p | 283.00p | 283.00p | 523 |
| 28/12/2018 | 283.00p | 287.50p | 283.00p | 283.00p | 434 |
| 27/12/2018 | 283.00p | 285.84p | 280.70p | 283.00p | 2674 |
| 24/12/2018 | 284.00p | 284.00p | 283.00p | 283.00p | 0 |
| 21/12/2018 | 283.00p | 284.00p | 280.55p | 284.00p | 792 |
| 20/12/2018 | 283.00p | 286.55p | 279.20p | 283.00p | 836 |
| 19/12/2018 | 283.00p | 283.00p | 280.00p | 283.00p | 1264 |
| 18/12/2018 | 283.00p | 283.00p | 280.00p | 283.00p | 2674 |
| 17/12/2018 | 283.00p | 288.00p | 283.00p | 283.00p | 3068 |
| 14/12/2018 | 283.00p | 287.95p | 283.00p | 283.00p | 3000 |
| 13/12/2018 | 283.00p | 284.45p | 278.66p | 283.00p | 12545 |
| 12/12/2018 | 283.00p | 284.38p | 278.00p | 283.00p | 23268 |
| 11/12/2018 | 264.00p | 283.00p | 260.00p | 283.00p | 38134 |
| 10/12/2018 | 267.00p | 267.00p | 260.00p | 264.00p | 12407 |
| 07/12/2018 | 265.00p | 270.00p | 263.00p | 267.00p | 13605 |
| 06/12/2018 | 273.00p | 273.00p | 256.00p | 265.00p | 26234 |
| 05/12/2018 | 278.00p | 278.00p | 270.00p | 273.00p | 13480 |
| 04/12/2018 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 03/12/2018 | 281.00p | 282.45p | 277.00p | 277.00p | 9158 |
| 30/11/2018 | 281.00p | 282.00p | 278.00p | 281.00p | 2319 |
| 29/11/2018 | 283.00p | 283.00p | 278.00p | 281.00p | 7334 |
| 28/11/2018 | 282.00p | 286.49p | 282.00p | 283.00p | 5085 |
| 27/11/2018 | 282.00p | 283.80p | 281.60p | 282.00p | 7634 |
| 26/11/2018 | 283.00p | 286.00p | 281.60p | 282.00p | 5539 |
| 23/11/2018 | 278.00p | 284.00p | 278.00p | 282.00p | 6044 |
| 22/11/2018 | 277.00p | 279.95p | 277.00p | 277.00p | 7373 |
| 21/11/2018 | 280.00p | 282.00p | 274.00p | 277.00p | 11205 |
*Close Price adjusted for both dividends and splits