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
31/12/2014 128.89p 128.89p 128.39p 128.89p 78
30/12/2014 128.89p 128.89p 128.89p 128.89p 0
29/12/2014 129.39p 129.39p 127.40p 128.89p 3768
24/12/2014 129.39p 130.88p 129.39p 129.39p 1005
23/12/2014 129.39p 129.39p 128.39p 129.39p 0
22/12/2014 129.39p 130.88p 127.40p 129.39p 3575
19/12/2014 129.39p 131.13p 128.39p 129.39p 764
18/12/2014 129.39p 131.13p 125.41p 129.39p 14568
17/12/2014 129.39p 131.38p 127.40p 129.39p 9444
16/12/2014 129.39p 129.39p 127.40p 129.39p 2512
15/12/2014 129.39p 131.38p 129.39p 129.39p 5024
12/12/2014 129.39p 131.38p 127.40p 129.39p 35610
11/12/2014 129.39p 129.39p 127.40p 129.39p 18085
10/12/2014 128.39p 131.88p 127.65p 129.39p 14029
09/12/2014 128.39p 128.49p 128.39p 128.39p 2330
08/12/2014 130.88p 134.37p 124.41p 128.39p 30081
05/12/2014 130.88p 132.03p 127.40p 130.88p 23070
04/12/2014 130.88p 130.88p 130.83p 130.88p 4381
03/12/2014 132.38p 133.12p 127.40p 130.88p 11925
02/12/2014 132.87p 133.12p 130.39p 132.38p 4006
01/12/2014 132.87p 132.87p 130.39p 132.87p 354
28/11/2014 132.87p 132.87p 130.39p 132.87p 7772
27/11/2014 134.37p 134.37p 130.39p 132.87p 10197
26/11/2014 134.37p 134.37p 133.55p 134.37p 1005
25/11/2014 134.37p 134.37p 131.58p 134.37p 9626
24/11/2014 134.37p 134.37p 131.38p 134.37p 1843
21/11/2014 134.86p 134.86p 132.38p 134.37p 5024
20/11/2014 134.86p 134.86p 134.86p 134.86p 0
19/11/2014 134.86p 135.26p 132.38p 134.86p 2640
18/11/2014 134.86p 134.86p 131.38p 134.86p 6028
17/11/2014 134.37p 135.36p 132.38p 134.86p 6589
14/11/2014 134.86p 134.86p 133.37p 134.37p 3305
13/11/2014 137.35p 137.35p 133.37p 134.86p 12468
12/11/2014 138.85p 138.85p 135.36p 137.35p 14568
11/11/2014 137.35p 140.34p 134.37p 138.85p 14958
10/11/2014 137.35p 139.02p 135.68p 137.35p 15071
07/11/2014 137.35p 138.85p 134.62p 137.35p 5535
06/11/2014 137.35p 138.85p 137.35p 137.35p 4220
05/11/2014 137.35p 137.35p 137.35p 137.35p 0
04/11/2014 137.35p 138.85p 134.62p 137.35p 4145
03/11/2014 137.35p 137.35p 137.35p 137.35p 0
31/10/2014 137.35p 139.34p 137.35p 137.35p 6264
30/10/2014 137.35p 139.84p 137.35p 137.35p 20999
29/10/2014 137.35p 138.35p 137.35p 137.35p 5095
28/10/2014 137.35p 138.35p 137.35p 137.35p 127383
27/10/2014 139.84p 139.84p 137.35p 137.35p 12506
24/10/2014 140.84p 143.22p 137.85p 139.84p 13628
23/10/2014 140.84p 143.32p 137.60p 140.84p 5405
22/10/2014 138.35p 144.32p 136.36p 140.84p 37180
21/10/2014 131.88p 139.34p 131.88p 138.35p 19190
20/10/2014 125.91p 127.90p 125.41p 127.90p 34663
17/10/2014 123.92p 126.40p 120.43p 125.91p 13062
16/10/2014 128.89p 128.89p 122.42p 123.92p 20660
15/10/2014 128.89p 129.89p 124.91p 128.89p 30375
14/10/2014 128.39p 129.39p 126.40p 128.89p 10137
13/10/2014 130.88p 130.88p 127.40p 128.39p 4692
10/10/2014 132.38p 132.38p 129.39p 130.88p 17439
09/10/2014 132.38p 132.38p 130.39p 132.38p 20094
08/10/2014 134.86p 134.86p 130.39p 132.38p 8548
07/10/2014 136.36p 136.36p 132.38p 134.86p 5250
06/10/2014 136.36p 136.36p 134.86p 136.36p 0
03/10/2014 136.36p 136.36p 135.36p 136.36p 6630
02/10/2014 136.36p 136.36p 135.36p 136.36p 1002
01/10/2014 136.36p 136.36p 136.36p 136.36p 0
30/09/2014 136.36p 136.36p 135.36p 136.36p 100
29/09/2014 136.36p 136.36p 134.86p 136.36p 292
26/09/2014 137.35p 137.35p 135.36p 136.36p 13255
25/09/2014 137.35p 137.35p 135.36p 137.35p 6369
24/09/2014 137.35p 137.35p 135.91p 137.35p 2695
23/09/2014 137.35p 137.35p 135.91p 137.35p 8038
22/09/2014 137.35p 137.35p 137.35p 137.35p 0
19/09/2014 137.35p 137.35p 135.91p 137.35p 7044
18/09/2014 137.35p 139.34p 134.58p 137.35p 37174
17/09/2014 137.35p 138.85p 137.35p 137.35p 5320
16/09/2014 138.85p 138.85p 135.36p 137.35p 1994
15/09/2014 140.84p 140.84p 137.35p 138.85p 12693
12/09/2014 140.84p 140.84p 140.84p 140.84p 0
11/09/2014 140.84p 140.84p 140.84p 140.84p 0
10/09/2014 140.84p 140.84p 137.35p 140.84p 652
09/09/2014 140.84p 140.84p 137.35p 140.84p 4287
08/09/2014 140.84p 143.21p 139.84p 140.84p 3588
05/09/2014 140.84p 140.84p 139.84p 140.84p 2555
04/09/2014 140.84p 144.32p 140.84p 140.84p 9691
03/09/2014 141.83p 141.83p 137.61p 140.84p 11157
02/09/2014 140.84p 142.33p 140.84p 141.83p 6077
01/09/2014 145.32p 145.32p 139.34p 140.84p 16120
29/08/2014 143.82p 143.82p 140.34p 143.32p 12862
28/08/2014 143.82p 145.07p 143.82p 143.82p 2852
27/08/2014 143.82p 145.32p 141.33p 143.82p 16025
26/08/2014 145.81p 147.80p 143.32p 143.82p 37613
22/08/2014 145.81p 147.80p 143.79p 145.81p 20597
21/08/2014 146.81p 149.30p 144.47p 145.81p 32499
20/08/2014 141.33p 149.30p 140.04p 146.81p 113491
19/08/2014 131.38p 146.31p 130.39p 141.33p 131825
18/08/2014 127.90p 132.50p 125.28p 131.38p 26822
15/08/2014 125.91p 127.90p 123.42p 127.90p 47020
14/08/2014 124.91p 125.91p 116.20p 125.91p 26794
13/08/2014 124.91p 124.91p 120.43p 124.91p 9545
12/08/2014 124.91p 126.85p 122.42p 124.91p 12410
11/08/2014 124.91p 126.85p 124.91p 124.91p 3244
08/08/2014 130.88p 130.88p 122.42p 124.91p 10773
07/08/2014 130.88p 130.88p 127.40p 130.88p 2586
06/08/2014 130.88p 130.88p 128.39p 130.88p 5332
05/08/2014 131.38p 133.12p 127.40p 130.88p 13182
04/08/2014 131.38p 134.37p 128.39p 131.38p 22158
01/08/2014 132.38p 132.38p 129.39p 131.38p 2595
31/07/2014 134.37p 134.37p 129.39p 132.38p 11554
30/07/2014 136.36p 136.36p 134.37p 134.37p 5526
29/07/2014 136.36p 136.36p 134.37p 136.36p 5096
28/07/2014 136.36p 136.36p 134.37p 136.36p 2029
25/07/2014 135.36p 136.61p 132.38p 136.36p 8831
24/07/2014 137.35p 137.35p 133.40p 135.36p 11196
23/07/2014 137.35p 137.35p 135.36p 137.35p 11483
22/07/2014 136.85p 137.35p 134.37p 137.35p 10435
21/07/2014 140.34p 140.58p 135.36p 137.35p 19925
18/07/2014 139.34p 142.33p 139.34p 140.34p 5526
17/07/2014 140.34p 140.34p 136.36p 139.34p 4595
16/07/2014 140.34p 141.09p 140.34p 140.34p 2009
15/07/2014 140.84p 140.84p 138.35p 140.34p 1723
14/07/2014 141.33p 141.33p 139.34p 140.84p 3516
11/07/2014 143.32p 143.32p 140.34p 141.33p 5361
10/07/2014 143.32p 144.32p 141.33p 143.32p 0
09/07/2014 144.32p 144.32p 141.33p 143.32p 3014
08/07/2014 144.32p 147.31p 142.33p 144.32p 0
07/07/2014 144.32p 147.31p 142.33p 144.32p 0
04/07/2014 144.32p 147.31p 142.33p 144.32p 0
03/07/2014 147.31p 147.31p 142.33p 144.32p 3848
02/07/2014 148.80p 148.80p 145.32p 147.31p 3063
01/07/2014 149.30p 149.30p 145.32p 148.80p 7864
30/06/2014 148.80p 148.80p 145.32p 148.80p 0
27/06/2014 147.80p 148.80p 145.32p 148.80p 181
26/06/2014 149.79p 149.79p 145.32p 147.80p 10060
25/06/2014 151.29p 152.78p 146.63p 149.79p 2286
24/06/2014 152.78p 152.78p 149.30p 152.78p 734
23/06/2014 152.78p 152.78p 149.55p 152.78p 5024
20/06/2014 152.78p 152.78p 149.55p 152.78p 2247
19/06/2014 152.78p 152.78p 149.55p 152.78p 0
18/06/2014 152.78p 152.78p 149.55p 152.78p 2358
17/06/2014 152.78p 152.78p 150.39p 152.78p 39735
16/06/2014 152.78p 153.97p 151.29p 152.78p 59541
13/06/2014 152.78p 152.78p 149.55p 152.78p 0
12/06/2014 152.78p 152.78p 149.55p 152.78p 18131
11/06/2014 152.78p 152.78p 151.29p 152.78p 529
10/06/2014 152.78p 152.78p 149.55p 152.78p 12426
09/06/2014 152.78p 152.78p 149.55p 152.78p 5549
06/06/2014 152.78p 152.78p 149.84p 152.78p 11253
05/06/2014 152.78p 152.78p 149.84p 152.78p 39907
04/06/2014 149.30p 154.27p 147.41p 152.78p 262750
03/06/2014 145.32p 150.79p 143.82p 149.30p 38862
02/06/2014 139.84p 144.32p 139.84p 143.82p 11899
30/05/2014 139.84p 141.83p 139.84p 139.84p 5024
29/05/2014 140.84p 141.83p 138.10p 139.84p 3907
28/05/2014 139.84p 142.83p 139.69p 140.84p 2009
27/05/2014 139.84p 142.33p 139.84p 139.84p 6003
23/05/2014 139.84p 141.23p 139.84p 139.84p 0
22/05/2014 139.84p 141.23p 139.84p 139.84p 804
21/05/2014 139.84p 141.23p 137.35p 139.84p 0
20/05/2014 139.84p 141.23p 137.35p 139.84p 5936
19/05/2014 139.84p 141.46p 137.90p 139.84p 9348
16/05/2014 139.84p 140.29p 139.84p 139.84p 3473
15/05/2014 139.84p 140.29p 139.84p 139.84p 1005
14/05/2014 139.84p 140.34p 139.84p 139.84p 6028
13/05/2014 139.84p 140.34p 139.84p 139.84p 279
12/05/2014 139.84p 140.84p 138.47p 140.84p 2232
09/05/2014 139.84p 140.84p 138.45p 140.84p 0
08/05/2014 139.84p 139.84p 138.45p 139.84p 2050
07/05/2014 139.84p 139.84p 138.45p 139.84p 804
06/05/2014 139.34p 139.84p 138.45p 139.84p 6430
02/05/2014 139.34p 139.34p 139.34p 139.34p 4304
01/05/2014 139.34p 141.04p 137.35p 139.34p 0
30/04/2014 139.84p 141.04p 137.35p 139.34p 10516
29/04/2014 140.84p 141.04p 137.35p 139.84p 3974
28/04/2014 140.84p 140.84p 137.85p 140.84p 6261
25/04/2014 140.84p 143.67p 138.90p 140.84p 7492
24/04/2014 140.84p 140.84p 138.89p 140.84p 6274
23/04/2014 140.84p 140.84p 138.90p 140.84p 4768
22/04/2014 140.84p 143.67p 140.84p 140.84p 6531
17/04/2014 140.84p 143.67p 139.34p 140.84p 2256
16/04/2014 140.84p 140.84p 139.34p 140.84p 2009
15/04/2014 140.84p 143.32p 140.84p 140.84p 1507
14/04/2014 140.84p 140.84p 138.70p 140.84p 0
11/04/2014 140.84p 140.84p 138.70p 140.84p 0
10/04/2014 140.84p 140.84p 138.70p 140.84p 3466
09/04/2014 141.83p 141.83p 138.70p 140.84p 3014
08/04/2014 141.83p 144.02p 140.44p 141.83p 0
07/04/2014 142.33p 144.02p 140.44p 141.83p 14692
04/04/2014 141.83p 144.32p 140.84p 142.33p 22081
03/04/2014 139.84p 146.31p 137.90p 142.83p 35772
02/04/2014 139.84p 141.83p 137.90p 139.84p 9521
01/04/2014 142.83p 143.27p 137.35p 139.84p 20518
31/03/2014 140.84p 144.32p 140.84p 142.83p 39904
28/03/2014 146.81p 146.81p 138.35p 140.84p 44969
27/03/2014 148.80p 150.39p 144.87p 146.81p 14963
26/03/2014 144.32p 150.96p 143.80p 148.80p 88027
25/03/2014 137.85p 148.30p 134.37p 144.32p 275305
24/03/2014 138.85p 139.64p 136.36p 137.85p 11774
21/03/2014 137.85p 140.09p 135.29p 137.85p 5211
20/03/2014 137.85p 137.85p 136.71p 137.85p 0
19/03/2014 137.85p 137.85p 136.71p 137.85p 1118
18/03/2014 137.85p 140.24p 136.71p 137.85p 13390

*Close Price adjusted for both dividends and splits