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
19/10/2011 89.08p 91.07p 88.58p 89.08p 0
18/10/2011 89.08p 91.07p 88.58p 89.08p 0
17/10/2011 88.58p 91.07p 88.58p 88.58p 48204
14/10/2011 86.09p 89.08p 86.09p 88.58p 0
13/10/2011 86.09p 89.08p 86.09p 86.09p 0
12/10/2011 86.09p 89.08p 86.09p 86.09p 0
11/10/2011 87.59p 89.08p 86.09p 86.09p 0
10/10/2011 87.59p 89.08p 87.09p 87.59p 0
07/10/2011 87.59p 89.08p 87.09p 87.59p 0
06/10/2011 87.59p 89.08p 87.59p 87.59p 0
05/10/2011 87.59p 89.08p 87.59p 87.59p 0
04/10/2011 87.59p 89.08p 87.59p 87.59p 0
03/10/2011 87.59p 89.08p 87.59p 87.59p 0
30/09/2011 87.59p 89.08p 87.59p 87.59p 0
29/09/2011 87.59p 89.08p 87.59p 87.59p 0
28/09/2011 89.08p 89.08p 87.59p 87.59p 0
27/09/2011 89.08p 89.08p 87.84p 89.08p 0
26/09/2011 89.08p 89.08p 87.84p 89.08p 0
23/09/2011 89.08p 89.08p 87.84p 89.08p 0
22/09/2011 89.08p 89.08p 87.84p 89.08p 0
21/09/2011 89.08p 89.08p 87.84p 89.08p 0
20/09/2011 89.08p 89.08p 87.84p 89.08p 0
19/09/2011 89.08p 89.08p 87.84p 89.08p 6028
16/09/2011 89.08p 89.08p 89.08p 89.08p 0
15/09/2011 89.08p 89.08p 89.08p 89.08p 0
14/09/2011 89.08p 89.58p 88.58p 89.08p 69
13/09/2011 89.08p 89.58p 88.58p 89.08p 69
12/09/2011 89.08p 89.58p 88.58p 89.08p 69
09/09/2011 88.58p 88.58p 86.09p 88.58p 0
08/09/2011 86.09p 88.58p 86.09p 88.58p 2009
07/09/2011 86.09p 86.09p 85.35p 86.09p 2512
06/09/2011 86.09p 87.81p 85.10p 86.09p 0
05/09/2011 86.59p 87.81p 85.10p 86.09p 0
02/09/2011 85.10p 87.81p 85.10p 86.59p 1507
01/09/2011 85.10p 86.59p 85.10p 85.10p 0
31/08/2011 85.10p 86.59p 85.10p 85.10p 0
30/08/2011 85.10p 86.59p 85.10p 85.10p 913
26/08/2011 84.60p 86.59p 84.60p 85.10p 0
25/08/2011 84.60p 86.59p 84.60p 84.60p 5024
24/08/2011 83.11p 84.60p 81.12p 84.60p 0
23/08/2011 83.11p 83.11p 81.12p 83.11p 0
22/08/2011 81.12p 83.11p 81.12p 83.11p 0
19/08/2011 82.11p 82.11p 81.12p 81.12p 1597
18/08/2011 82.11p 82.11p 80.10p 82.11p 0
17/08/2011 81.12p 81.12p 80.10p 81.12p 0
16/08/2011 81.12p 81.12p 80.10p 81.12p 0
15/08/2011 81.12p 81.12p 80.10p 81.12p 0
12/08/2011 81.12p 81.12p 80.10p 81.12p 0
11/08/2011 81.12p 81.12p 80.10p 81.12p 2009
10/08/2011 81.12p 81.12p 81.12p 81.12p 2437
09/08/2011 81.12p 83.11p 81.12p 81.12p 0
08/08/2011 83.11p 86.06p 82.95p 83.11p 0
05/08/2011 88.08p 88.08p 82.95p 85.10p 3552
04/08/2011 90.08p 90.08p 88.58p 88.58p 0
03/08/2011 90.08p 90.08p 90.08p 90.08p 0
02/08/2011 90.08p 90.08p 90.08p 90.08p 0
01/08/2011 90.08p 90.08p 90.08p 90.08p 0
29/07/2011 90.08p 91.07p 90.08p 90.08p 0
28/07/2011 91.07p 91.07p 90.08p 90.08p 0
27/07/2011 91.07p 91.07p 90.08p 91.07p 502
26/07/2011 91.07p 91.79p 91.07p 91.07p 0
25/07/2011 91.07p 91.79p 91.07p 91.07p 0
22/07/2011 91.07p 91.79p 91.07p 91.07p 0
21/07/2011 91.07p 91.79p 91.07p 91.07p 3268
20/07/2011 92.07p 93.26p 87.59p 91.07p 32754
19/07/2011 92.07p 92.07p 90.32p 92.07p 0
18/07/2011 92.07p 92.07p 90.32p 92.07p 0
15/07/2011 92.07p 92.07p 90.32p 92.07p 2009
14/07/2011 92.07p 94.53p 92.07p 92.07p 31256
13/07/2011 92.07p 93.56p 92.07p 92.07p 2009
12/07/2011 93.06p 93.56p 92.07p 92.07p 0
11/07/2011 93.06p 93.56p 92.07p 93.06p 0
08/07/2011 93.06p 93.56p 92.07p 93.06p 0
07/07/2011 93.06p 93.56p 92.07p 93.06p 971
06/07/2011 93.06p 93.56p 92.07p 93.06p 0
05/07/2011 93.06p 93.56p 92.07p 93.06p 1005
04/07/2011 93.06p 93.06p 92.07p 93.06p 0
01/07/2011 93.06p 93.06p 92.07p 93.06p 2009
30/06/2011 93.06p 93.06p 92.07p 93.06p 6086
29/06/2011 92.07p 94.55p 92.07p 93.06p 2549
28/06/2011 92.07p 92.07p 92.07p 92.07p 0
27/06/2011 92.07p 92.07p 92.07p 92.07p 10047
24/06/2011 92.07p 93.56p 92.07p 92.07p 3206
23/06/2011 92.07p 93.68p 92.07p 92.07p 0
22/06/2011 92.07p 93.68p 92.07p 92.07p 21897
21/06/2011 92.07p 94.53p 92.07p 92.07p 13246
20/06/2011 92.07p 94.53p 92.07p 92.07p 0
17/06/2011 92.07p 94.53p 92.07p 92.07p 23334
16/06/2011 92.07p 92.07p 90.57p 92.07p 11410
15/06/2011 92.07p 93.56p 92.07p 92.07p 34024
14/06/2011 92.07p 93.56p 92.07p 92.07p 201
13/06/2011 92.07p 93.56p 92.07p 92.07p 1581
10/06/2011 92.07p 93.56p 92.07p 92.07p 3108
09/06/2011 92.07p 93.56p 92.07p 92.07p 79225
08/06/2011 91.07p 94.55p 91.07p 92.07p 171714
07/06/2011 91.57p 92.86p 91.57p 91.57p 17266
06/06/2011 90.57p 93.56p 90.57p 91.57p 70438
03/06/2011 90.57p 92.31p 90.57p 90.57p 2561
02/06/2011 89.58p 91.32p 89.58p 89.58p 0
01/06/2011 89.58p 91.32p 89.58p 89.58p 2073
31/05/2011 87.09p 88.78p 87.09p 88.08p 2009
27/05/2011 87.09p 92.07p 82.11p 87.09p 0
26/05/2011 92.07p 92.07p 82.11p 87.09p 27630
25/05/2011 92.07p 94.06p 89.58p 92.07p 0
24/05/2011 92.07p 94.06p 89.58p 92.07p 0
23/05/2011 94.06p 94.06p 89.58p 92.07p 5024
20/05/2011 94.06p 94.06p 94.06p 94.06p 0
19/05/2011 94.06p 95.05p 91.57p 94.06p 0
18/05/2011 94.06p 95.05p 91.57p 94.06p 0
17/05/2011 95.05p 95.05p 91.57p 94.06p 2309
16/05/2011 95.05p 95.55p 95.05p 95.05p 0
13/05/2011 95.55p 95.55p 95.05p 95.05p 0
12/05/2011 95.55p 96.54p 95.55p 95.55p 0
11/05/2011 95.55p 96.54p 95.55p 95.55p 0
10/05/2011 95.55p 96.54p 95.55p 95.55p 0
09/05/2011 95.55p 96.54p 95.55p 95.55p 0
06/05/2011 95.55p 96.54p 95.55p 95.55p 0
05/05/2011 95.55p 96.54p 95.55p 95.55p 0
04/05/2011 95.55p 96.54p 95.55p 95.55p 0
03/05/2011 95.55p 96.54p 95.55p 95.55p 20094
28/04/2011 95.55p 99.53p 94.55p 95.55p 0
27/04/2011 94.55p 99.53p 94.55p 95.55p 19090
26/04/2011 93.56p 97.54p 93.56p 94.55p 6028
21/04/2011 93.56p 95.80p 91.57p 93.56p 0
20/04/2011 91.57p 95.80p 91.57p 93.56p 19240
19/04/2011 92.07p 92.07p 91.57p 91.57p 1005
18/04/2011 94.06p 94.55p 92.07p 92.07p 0
15/04/2011 94.55p 94.55p 92.56p 94.06p 6782
14/04/2011 94.55p 94.55p 91.72p 94.55p 0
13/04/2011 94.55p 94.55p 91.72p 94.55p 0
12/04/2011 94.55p 94.55p 91.72p 94.55p 0
11/04/2011 94.55p 94.55p 91.72p 94.55p 0
08/04/2011 94.55p 94.55p 91.72p 94.55p 0
07/04/2011 94.55p 94.55p 91.72p 94.55p 0
06/04/2011 94.55p 94.55p 91.72p 94.55p 0
05/04/2011 94.55p 94.55p 91.72p 94.55p 1256
04/04/2011 94.55p 94.55p 91.72p 94.55p 3768
01/04/2011 94.55p 94.55p 92.31p 94.55p 0
31/03/2011 94.55p 94.55p 92.31p 94.55p 4320
30/03/2011 94.55p 94.55p 92.31p 94.55p 0
29/03/2011 94.55p 94.55p 92.31p 94.55p 2813
28/03/2011 94.55p 94.55p 92.81p 94.55p 2740
25/03/2011 94.55p 94.55p 92.81p 94.55p 3396
24/03/2011 94.55p 94.55p 92.81p 94.55p 1103
23/03/2011 94.55p 95.55p 93.82p 94.55p 0
22/03/2011 94.55p 95.55p 93.82p 94.55p 0
21/03/2011 94.55p 95.55p 93.82p 94.55p 0
18/03/2011 94.55p 95.55p 93.82p 94.55p 0
17/03/2011 94.06p 95.55p 93.82p 94.55p 0
16/03/2011 95.55p 95.55p 93.82p 94.06p 2482
15/03/2011 95.55p 97.76p 93.61p 95.55p 0
14/03/2011 95.55p 97.76p 93.61p 95.55p 0
11/03/2011 95.55p 97.76p 93.61p 95.55p 0
10/03/2011 95.55p 97.76p 93.61p 95.55p 0
09/03/2011 95.05p 97.76p 93.61p 95.55p 0
08/03/2011 95.05p 97.76p 93.61p 95.05p 0
07/03/2011 95.55p 97.76p 93.61p 95.05p 4045
04/03/2011 95.55p 98.54p 95.55p 95.55p 0
03/03/2011 95.55p 98.54p 95.55p 95.55p 0
02/03/2011 95.55p 98.54p 95.55p 95.55p 0
01/03/2011 95.55p 98.54p 95.55p 95.55p 56974
28/02/2011 95.55p 98.54p 95.55p 95.55p 4019
25/02/2011 96.05p 98.48p 95.55p 95.55p 0
24/02/2011 95.55p 98.48p 95.55p 95.55p 5024
23/02/2011 93.06p 101.52p 95.55p 95.55p 5602
22/02/2011 93.06p 96.48p 93.06p 93.06p 6974
21/02/2011 93.06p 93.06p 93.06p 93.06p 0
18/02/2011 93.06p 93.06p 89.58p 93.06p 0
17/02/2011 93.06p 93.06p 89.58p 93.06p 291367
16/02/2011 91.57p 96.54p 89.58p 93.06p 1946737
15/02/2011 91.57p 91.57p 84.60p 91.57p 19591
14/02/2011 91.57p 91.57p 88.58p 91.57p 0
11/02/2011 88.58p 91.57p 88.58p 90.08p 14537
10/02/2011 89.58p 91.57p 89.58p 91.57p 1005
09/02/2011 91.57p 92.56p 87.59p 91.57p 0
08/02/2011 91.57p 92.56p 87.59p 91.57p 0
07/02/2011 87.59p 92.56p 87.59p 91.57p 9746
04/02/2011 92.07p 93.31p 92.07p 92.07p 0
03/02/2011 93.31p 93.31p 92.07p 92.07p 792
02/02/2011 93.31p 93.31p 92.07p 92.07p 1050
01/02/2011 92.07p 93.31p 92.07p 92.07p 1591
31/01/2011 92.07p 92.07p 89.58p 92.07p 2272
28/01/2011 92.07p 92.07p 92.07p 92.07p 0
27/01/2011 92.07p 92.07p 92.07p 92.07p 0
26/01/2011 92.07p 92.07p 92.07p 92.07p 0
25/01/2011 93.06p 93.06p 89.58p 92.07p 4320
24/01/2011 93.06p 93.06p 89.58p 93.06p 2349
21/01/2011 93.06p 93.06p 93.06p 93.06p 0
20/01/2011 93.06p 93.06p 93.06p 93.06p 0
19/01/2011 93.06p 93.06p 93.06p 93.06p 0
18/01/2011 93.06p 93.06p 93.06p 93.06p 0
17/01/2011 0.00p 93.06p 93.06p 93.06p 0
14/01/2011 0.00p 93.06p 93.06p 93.06p 0
13/01/2011 93.06p 93.06p 93.06p 93.06p 0
12/01/2011 93.06p 93.06p 93.06p 93.06p 0
11/01/2011 93.06p 93.06p 93.06p 93.06p 0
10/01/2011 93.06p 93.06p 93.06p 93.06p 0
07/01/2011 93.06p 93.06p 93.06p 93.06p 0
06/01/2011 93.06p 93.06p 93.06p 93.06p 0
05/01/2011 93.56p 93.56p 93.56p 93.56p 0

*Close Price adjusted for both dividends and splits