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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
B.P. Marsh & Partners (BPM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/02/2018 | 266.74p | 274.71p | 266.00p | 271.72p | 96990 |
| 16/02/2018 | 256.79p | 270.72p | 256.79p | 266.74p | 61489 |
| 15/02/2018 | 256.79p | 258.78p | 256.79p | 256.79p | 9069 |
| 14/02/2018 | 256.79p | 258.78p | 256.79p | 256.79p | 35548 |
| 13/02/2018 | 255.79p | 259.00p | 255.79p | 256.79p | 30592 |
| 12/02/2018 | 253.80p | 257.51p | 252.81p | 255.79p | 59067 |
| 09/02/2018 | 255.79p | 256.09p | 253.80p | 253.80p | 5066 |
| 08/02/2018 | 255.79p | 258.78p | 253.80p | 255.79p | 214333 |
| 07/02/2018 | 253.80p | 262.76p | 253.80p | 254.80p | 75436 |
| 06/02/2018 | 244.85p | 244.85p | 238.87p | 243.85p | 14429 |
| 05/02/2018 | 252.81p | 252.81p | 247.49p | 248.83p | 7952 |
| 02/02/2018 | 252.81p | 252.81p | 248.83p | 252.81p | 10886 |
| 01/02/2018 | 252.81p | 253.80p | 252.81p | 252.81p | 1772 |
| 31/01/2018 | 252.81p | 255.79p | 250.07p | 252.81p | 4430 |
| 30/01/2018 | 252.81p | 252.81p | 249.82p | 252.81p | 6565 |
| 29/01/2018 | 251.81p | 252.81p | 249.37p | 252.81p | 49687 |
| 26/01/2018 | 251.81p | 252.06p | 249.57p | 251.81p | 6437 |
| 25/01/2018 | 251.81p | 254.25p | 249.57p | 251.81p | 6612 |
| 24/01/2018 | 252.81p | 254.25p | 249.57p | 251.81p | 3218 |
| 23/01/2018 | 252.81p | 255.69p | 249.82p | 252.81p | 4170 |
| 22/01/2018 | 249.82p | 256.79p | 248.83p | 252.81p | 6531 |
| 19/01/2018 | 235.89p | 247.83p | 235.81p | 247.83p | 27460 |
| 18/01/2018 | 239.87p | 241.86p | 231.91p | 235.89p | 32918 |
| 17/01/2018 | 240.86p | 242.86p | 236.88p | 239.87p | 9415 |
| 16/01/2018 | 239.87p | 242.14p | 239.87p | 240.86p | 1005 |
| 15/01/2018 | 240.86p | 241.36p | 238.87p | 239.87p | 2982 |
| 12/01/2018 | 240.86p | 242.86p | 238.87p | 240.86p | 5342 |
| 11/01/2018 | 242.86p | 242.86p | 240.86p | 241.86p | 7412 |
| 10/01/2018 | 242.86p | 242.86p | 240.86p | 242.86p | 1005 |
| 09/01/2018 | 243.85p | 244.45p | 240.86p | 242.86p | 9605 |
| 08/01/2018 | 244.85p | 245.09p | 240.86p | 243.85p | 11454 |
| 05/01/2018 | 244.85p | 247.23p | 244.85p | 244.85p | 2566 |
| 04/01/2018 | 244.85p | 247.23p | 241.36p | 244.85p | 5355 |
| 03/01/2018 | 244.85p | 246.84p | 242.36p | 244.85p | 3567 |
| 02/01/2018 | 244.85p | 246.84p | 242.36p | 244.85p | 590 |
| 29/12/2017 | 244.85p | 244.85p | 242.36p | 244.85p | 413 |
| 28/12/2017 | 244.85p | 248.83p | 242.36p | 244.85p | 2328 |
| 27/12/2017 | 244.85p | 248.33p | 243.25p | 244.85p | 2287 |
| 22/12/2017 | 245.84p | 245.84p | 240.86p | 244.85p | 7692 |
| 21/12/2017 | 247.33p | 249.42p | 244.35p | 247.33p | 3159 |
| 20/12/2017 | 247.33p | 249.42p | 244.35p | 247.33p | 7827 |
| 19/12/2017 | 247.33p | 249.42p | 244.35p | 247.33p | 5498 |
| 18/12/2017 | 247.33p | 249.42p | 244.35p | 247.33p | 6185 |
| 15/12/2017 | 246.34p | 250.32p | 245.94p | 247.33p | 4846 |
| 14/12/2017 | 247.33p | 248.03p | 244.69p | 246.34p | 5613 |
| 13/12/2017 | 247.33p | 248.83p | 245.94p | 247.33p | 1848 |
| 12/12/2017 | 247.33p | 247.33p | 247.33p | 247.33p | 11497 |
| 11/12/2017 | 250.32p | 250.32p | 241.86p | 247.33p | 7928 |
| 08/12/2017 | 250.32p | 252.53p | 250.32p | 250.32p | 444 |
| 07/12/2017 | 253.80p | 253.80p | 248.83p | 250.32p | 4092 |
| 06/12/2017 | 253.80p | 253.80p | 253.80p | 253.80p | 0 |
| 05/12/2017 | 253.80p | 254.80p | 250.82p | 253.80p | 3188 |
| 04/12/2017 | 254.30p | 255.79p | 250.82p | 253.80p | 8945 |
| 01/12/2017 | 254.30p | 254.30p | 254.30p | 254.30p | 0 |
| 30/11/2017 | 253.80p | 256.79p | 253.80p | 254.30p | 1740 |
| 29/11/2017 | 251.32p | 254.80p | 250.82p | 253.80p | 2711 |
| 28/11/2017 | 250.32p | 253.80p | 247.83p | 251.32p | 9730 |
| 27/11/2017 | 249.32p | 250.57p | 247.83p | 249.32p | 2935 |
| 24/11/2017 | 250.32p | 250.32p | 247.63p | 249.32p | 3006 |
| 23/11/2017 | 253.80p | 254.80p | 250.32p | 250.32p | 4480 |
| 22/11/2017 | 256.29p | 258.78p | 253.80p | 253.80p | 8701 |
| 21/11/2017 | 257.79p | 260.57p | 253.80p | 256.29p | 7677 |
| 20/11/2017 | 257.79p | 260.76p | 253.80p | 257.79p | 5316 |
| 17/11/2017 | 257.79p | 257.79p | 255.35p | 257.79p | 502 |
| 16/11/2017 | 257.79p | 260.76p | 255.35p | 257.79p | 3284 |
| 15/11/2017 | 258.78p | 260.76p | 255.35p | 257.79p | 4298 |
| 14/11/2017 | 258.78p | 260.77p | 253.80p | 258.78p | 21460 |
| 13/11/2017 | 258.78p | 263.76p | 253.80p | 258.78p | 3622 |
| 10/11/2017 | 261.27p | 261.27p | 253.80p | 258.78p | 2813 |
| 09/11/2017 | 266.25p | 268.73p | 258.78p | 261.27p | 24984 |
| 08/11/2017 | 249.82p | 263.76p | 249.82p | 261.27p | 79375 |
| 07/11/2017 | 243.85p | 253.80p | 241.16p | 249.82p | 9934 |
| 06/11/2017 | 243.85p | 248.83p | 240.57p | 243.85p | 3806 |
| 03/11/2017 | 243.85p | 248.83p | 240.47p | 243.85p | 3617 |
| 02/11/2017 | 248.83p | 248.83p | 238.87p | 243.85p | 18822 |
| 01/11/2017 | 248.83p | 250.04p | 243.85p | 248.83p | 9350 |
| 31/10/2017 | 248.83p | 252.81p | 242.11p | 248.83p | 12965 |
| 30/10/2017 | 258.78p | 262.45p | 243.85p | 248.83p | 51976 |
| 27/10/2017 | 260.27p | 263.76p | 252.89p | 258.78p | 39599 |
| 26/10/2017 | 267.24p | 270.43p | 256.79p | 260.27p | 30849 |
| 25/10/2017 | 267.24p | 270.72p | 261.27p | 267.24p | 39475 |
| 24/10/2017 | 262.76p | 275.70p | 260.77p | 267.24p | 38845 |
| 23/10/2017 | 255.79p | 266.74p | 254.85p | 262.76p | 31924 |
| 20/10/2017 | 255.79p | 259.78p | 250.82p | 255.79p | 52683 |
| 19/10/2017 | 255.79p | 260.77p | 250.82p | 255.79p | 18498 |
| 18/10/2017 | 255.79p | 260.77p | 252.39p | 255.79p | 55741 |
| 17/10/2017 | 263.76p | 268.73p | 250.82p | 255.79p | 93203 |
| 16/10/2017 | 247.83p | 263.76p | 246.84p | 258.78p | 147958 |
| 13/10/2017 | 247.83p | 247.83p | 247.83p | 247.83p | 45964 |
| 12/10/2017 | 248.83p | 249.82p | 247.83p | 247.83p | 10206 |
| 11/10/2017 | 252.81p | 254.80p | 249.82p | 249.82p | 32531 |
| 10/10/2017 | 248.83p | 255.30p | 248.83p | 252.81p | 55397 |
| 09/10/2017 | 233.90p | 251.32p | 233.90p | 248.83p | 48302 |
| 06/10/2017 | 233.90p | 235.39p | 232.90p | 233.90p | 12337 |
| 05/10/2017 | 232.90p | 232.90p | 232.90p | 232.90p | 2219 |
| 04/10/2017 | 234.89p | 234.89p | 231.91p | 232.90p | 17335 |
| 03/10/2017 | 234.89p | 234.89p | 234.89p | 234.89p | 11592 |
| 02/10/2017 | 234.89p | 235.89p | 234.89p | 234.89p | 6179 |
| 29/09/2017 | 237.88p | 237.88p | 233.40p | 234.89p | 24340 |
| 28/09/2017 | 237.88p | 237.88p | 237.88p | 237.88p | 2575 |
| 27/09/2017 | 238.87p | 240.37p | 237.88p | 237.88p | 17739 |
| 26/09/2017 | 237.38p | 240.37p | 237.38p | 238.87p | 35404 |
| 25/09/2017 | 223.94p | 238.38p | 223.94p | 237.38p | 93778 |
| 22/09/2017 | 223.94p | 223.94p | 223.94p | 223.94p | 2510 |
| 21/09/2017 | 223.94p | 223.94p | 223.94p | 223.94p | 0 |
| 20/09/2017 | 223.94p | 223.94p | 223.94p | 223.94p | 7334 |
| 19/09/2017 | 222.95p | 223.94p | 222.95p | 223.94p | 6618 |
| 18/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 2997 |
| 15/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 12518 |
| 14/09/2017 | 222.95p | 223.94p | 222.95p | 222.95p | 11489 |
| 13/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 3488 |
| 12/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 3014 |
| 11/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 4503 |
| 08/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 2152 |
| 07/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 14568 |
| 06/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 4019 |
| 05/09/2017 | 222.95p | 223.94p | 222.95p | 222.95p | 1005 |
| 04/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 21987 |
| 01/09/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 2202 |
| 31/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 4428 |
| 30/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 578 |
| 29/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 24120 |
| 25/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 1507 |
| 24/08/2017 | 222.45p | 222.95p | 222.45p | 222.95p | 2923 |
| 23/08/2017 | 222.95p | 222.95p | 222.45p | 222.45p | 9589 |
| 22/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 232 |
| 21/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 5459 |
| 18/08/2017 | 222.95p | 222.95p | 222.95p | 222.95p | 10515 |
| 17/08/2017 | 227.43p | 227.43p | 222.95p | 222.95p | 9536 |
| 16/08/2017 | 227.43p | 227.43p | 227.43p | 227.43p | 2009 |
| 15/08/2017 | 227.43p | 228.92p | 227.43p | 227.43p | 5652 |
| 14/08/2017 | 227.43p | 227.43p | 227.43p | 227.43p | 14128 |
| 11/08/2017 | 227.43p | 227.43p | 227.43p | 227.43p | 10908 |
| 10/08/2017 | 227.43p | 227.43p | 227.43p | 227.43p | 1697 |
| 09/08/2017 | 228.92p | 228.92p | 227.43p | 227.43p | 16978 |
| 08/08/2017 | 228.92p | 230.41p | 228.92p | 228.92p | 4056 |
| 07/08/2017 | 228.92p | 228.92p | 228.92p | 228.92p | 11412 |
| 04/08/2017 | 230.41p | 230.41p | 228.92p | 228.92p | 9450 |
| 03/08/2017 | 227.43p | 230.41p | 227.43p | 230.41p | 2169 |
| 02/08/2017 | 230.41p | 230.41p | 227.43p | 227.43p | 10017 |
| 01/08/2017 | 230.41p | 230.41p | 230.41p | 230.41p | 22131 |
| 31/07/2017 | 225.44p | 234.40p | 225.44p | 230.41p | 53242 |
| 28/07/2017 | 225.44p | 225.44p | 225.44p | 225.44p | 3309 |
| 27/07/2017 | 218.97p | 227.93p | 218.97p | 225.44p | 29965 |
| 26/07/2017 | 217.97p | 218.97p | 217.97p | 218.97p | 6625 |
| 25/07/2017 | 217.97p | 217.97p | 217.48p | 217.97p | 2009 |
| 24/07/2017 | 217.48p | 217.48p | 217.48p | 217.48p | 2429 |
| 21/07/2017 | 217.48p | 217.48p | 217.48p | 217.48p | 5802 |
| 20/07/2017 | 216.48p | 217.48p | 216.48p | 217.48p | 12053 |
| 19/07/2017 | 216.48p | 216.48p | 216.48p | 216.48p | 5981 |
| 18/07/2017 | 216.48p | 216.48p | 215.48p | 216.48p | 13063 |
| 17/07/2017 | 220.46p | 220.46p | 216.48p | 216.48p | 5393 |
| 14/07/2017 | 220.46p | 220.46p | 220.46p | 220.46p | 0 |
| 13/07/2017 | 221.46p | 221.46p | 220.46p | 220.46p | 10726 |
| 12/07/2017 | 221.46p | 221.46p | 221.46p | 221.46p | 7801 |
| 11/07/2017 | 221.46p | 221.46p | 220.96p | 221.46p | 1323 |
| 10/07/2017 | 221.46p | 221.46p | 221.46p | 221.46p | 2003 |
| 07/07/2017 | 220.46p | 221.46p | 220.46p | 221.46p | 1970 |
| 06/07/2017 | 220.46p | 220.46p | 218.97p | 220.46p | 9013 |
| 05/07/2017 | 218.97p | 220.46p | 218.97p | 220.46p | 5510 |
| 04/07/2017 | 217.48p | 218.97p | 217.48p | 218.97p | 4424 |
| 03/07/2017 | 217.48p | 217.48p | 216.98p | 217.48p | 4917 |
| 30/06/2017 | 215.48p | 217.97p | 215.48p | 216.98p | 5092 |
| 29/06/2017 | 214.99p | 217.48p | 213.99p | 215.48p | 4522 |
| 28/06/2017 | 218.97p | 218.97p | 217.48p | 217.48p | 3412 |
| 27/06/2017 | 219.47p | 219.47p | 218.97p | 218.97p | 2910 |
| 26/06/2017 | 219.47p | 219.47p | 219.47p | 219.47p | 3228 |
| 23/06/2017 | 220.46p | 220.46p | 219.47p | 219.47p | 25884 |
| 22/06/2017 | 220.46p | 220.46p | 220.46p | 220.46p | 0 |
| 21/06/2017 | 220.46p | 220.46p | 220.46p | 220.46p | 0 |
| 20/06/2017 | 220.46p | 220.46p | 220.46p | 220.46p | 0 |
| 19/06/2017 | 215.48p | 220.46p | 215.48p | 220.46p | 0 |
| 16/06/2017 | 215.48p | 218.97p | 212.00p | 215.48p | 15363 |
| 15/06/2017 | 220.46p | 220.46p | 209.01p | 215.48p | 27525 |
| 14/06/2017 | 219.47p | 223.94p | 217.03p | 220.46p | 27273 |
| 13/06/2017 | 214.99p | 221.95p | 214.99p | 219.47p | 69559 |
| 12/06/2017 | 212.50p | 218.97p | 212.00p | 214.99p | 92885 |
| 09/06/2017 | 212.50p | 215.98p | 209.01p | 212.50p | 58343 |
| 08/06/2017 | 213.49p | 215.98p | 213.49p | 213.49p | 19715 |
| 07/06/2017 | 211.50p | 215.98p | 211.50p | 213.49p | 91365 |
| 06/06/2017 | 216.48p | 218.97p | 209.36p | 211.50p | 29384 |
| 05/06/2017 | 208.02p | 213.99p | 204.59p | 211.50p | 38838 |
| 02/06/2017 | 203.04p | 209.01p | 201.27p | 208.02p | 23420 |
| 01/06/2017 | 203.04p | 206.92p | 201.27p | 203.04p | 8936 |
| 31/05/2017 | 203.04p | 207.02p | 203.04p | 203.04p | 4019 |
| 30/05/2017 | 203.04p | 207.02p | 200.16p | 203.04p | 28698 |
| 26/05/2017 | 208.02p | 208.02p | 200.60p | 203.04p | 32576 |
| 25/05/2017 | 207.52p | 211.50p | 204.14p | 208.02p | 7937 |
| 24/05/2017 | 211.50p | 211.50p | 204.04p | 207.52p | 7792 |
| 23/05/2017 | 208.02p | 213.99p | 208.02p | 211.50p | 15061 |
| 22/05/2017 | 207.52p | 212.00p | 207.52p | 208.02p | 4602 |
| 19/05/2017 | 207.52p | 213.00p | 207.52p | 207.52p | 26921 |
| 18/05/2017 | 207.52p | 212.00p | 206.28p | 207.52p | 18877 |
| 17/05/2017 | 207.52p | 211.01p | 207.52p | 207.52p | 5727 |
| 16/05/2017 | 207.52p | 210.91p | 206.03p | 207.52p | 29651 |
| 15/05/2017 | 207.52p | 211.01p | 206.03p | 207.52p | 16134 |
| 12/05/2017 | 206.53p | 211.01p | 204.39p | 207.52p | 10223 |
| 11/05/2017 | 204.04p | 217.97p | 204.04p | 206.53p | 49657 |
| 10/05/2017 | 204.04p | 208.02p | 199.66p | 204.04p | 16935 |
| 09/05/2017 | 208.52p | 208.52p | 201.13p | 204.04p | 11120 |
*Close Price adjusted for both dividends and splits