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
16/05/2024 476.00p 480.00p 474.14p 478.00p 7417
15/05/2024 476.00p 478.80p 472.65p 476.00p 10706
14/05/2024 485.00p 486.00p 450.00p 486.00p 9988
13/05/2024 485.00p 486.00p 480.00p 485.00p 10758
10/05/2024 487.00p 490.88p 482.93p 485.00p 8327
09/05/2024 493.00p 493.55p 484.30p 487.00p 7955
08/05/2024 495.00p 495.00p 490.16p 493.00p 6214
07/05/2024 494.00p 499.98p 488.00p 494.00p 12235
03/05/2024 494.00p 494.90p 488.01p 494.00p 2299
02/05/2024 494.00p 494.90p 488.01p 494.00p 1100
01/05/2024 494.00p 500.00p 488.00p 494.00p 8116
30/04/2024 494.00p 494.00p 488.01p 494.00p 2136
29/04/2024 494.00p 498.00p 488.00p 494.00p 9457
26/04/2024 489.00p 498.20p 488.01p 494.00p 19895
25/04/2024 500.50p 500.50p 489.00p 489.00p 8399
24/04/2024 503.00p 503.00p 496.00p 500.50p 2720
23/04/2024 496.00p 503.62p 496.00p 503.00p 26609
22/04/2024 496.00p 500.00p 495.50p 496.00p 5538
19/04/2024 496.00p 500.00p 494.00p 496.00p 6764
18/04/2024 496.00p 497.60p 494.21p 496.00p 2607
17/04/2024 496.00p 497.75p 493.00p 496.00p 11097
16/04/2024 510.00p 510.00p 492.00p 496.00p 34742
15/04/2024 510.00p 514.98p 505.00p 510.00p 9005
12/04/2024 512.50p 516.00p 503.04p 510.00p 16015
11/04/2024 512.50p 518.00p 505.01p 512.50p 7259
10/04/2024 507.50p 518.00p 500.01p 512.50p 11987
09/04/2024 505.00p 510.00p 502.44p 507.50p 18621
08/04/2024 496.00p 508.00p 494.90p 505.00p 31042
05/04/2024 496.00p 499.00p 494.28p 496.00p 14620
04/04/2024 496.00p 499.98p 493.31p 496.00p 19930
03/04/2024 498.50p 499.90p 492.10p 498.50p 11949
02/04/2024 496.00p 505.00p 494.01p 498.50p 21113
29/03/2024 481.00p 499.00p 481.00p 496.00p 38735
28/03/2024 481.00p 499.00p 481.00p 496.00p 38735
27/03/2024 487.00p 487.00p 478.00p 481.00p 19370
26/03/2024 487.00p 492.00p 485.55p 487.00p 9038
25/03/2024 487.00p 493.91p 484.20p 487.00p 35346
22/03/2024 482.00p 482.00p 477.00p 482.00p 4444
21/03/2024 482.00p 483.90p 476.00p 482.00p 116311
20/03/2024 482.00p 482.00p 482.00p 482.00p 8289
19/03/2024 482.00p 485.00p 476.00p 482.00p 16550
18/03/2024 482.00p 487.97p 480.00p 482.00p 7385
15/03/2024 482.00p 483.80p 477.77p 482.00p 6228
14/03/2024 482.00p 485.25p 478.00p 482.00p 1763
13/03/2024 482.00p 484.88p 476.00p 482.00p 4900
12/03/2024 482.00p 487.97p 482.00p 482.00p 1588
11/03/2024 481.00p 486.25p 478.00p 482.00p 14155
08/03/2024 495.00p 495.00p 478.00p 481.00p 64216
07/03/2024 495.00p 500.00p 490.01p 495.00p 11058
06/03/2024 495.00p 500.00p 492.00p 495.00p 18426
05/03/2024 507.50p 507.50p 493.00p 495.00p 8405
04/03/2024 507.50p 510.00p 505.00p 507.50p 53280
01/03/2024 502.50p 510.00p 502.10p 507.50p 29094
29/02/2024 495.00p 505.00p 495.00p 502.50p 24675
28/02/2024 495.00p 503.79p 493.33p 495.00p 34166
27/02/2024 491.00p 500.00p 487.50p 495.00p 45186
26/02/2024 488.00p 500.00p 482.98p 491.00p 52546
23/02/2024 488.00p 494.00p 482.00p 488.00p 33746
22/02/2024 485.00p 494.00p 480.00p 488.00p 39959
21/02/2024 478.00p 485.00p 476.00p 485.00p 23048
20/02/2024 478.00p 483.68p 472.00p 478.00p 14681
19/02/2024 467.00p 480.00p 464.00p 478.00p 44295
16/02/2024 450.00p 466.00p 450.00p 466.00p 61391
15/02/2024 450.00p 455.00p 449.67p 450.00p 49493
14/02/2024 454.00p 454.80p 446.51p 450.00p 37262
13/02/2024 454.00p 457.50p 450.01p 454.00p 14391
12/02/2024 447.00p 460.00p 447.00p 454.00p 341237
09/02/2024 428.00p 449.98p 428.00p 447.00p 244960
08/02/2024 423.00p 432.00p 420.01p 428.00p 1862780
07/02/2024 420.00p 424.00p 416.01p 423.00p 12500
06/02/2024 422.00p 424.50p 417.00p 420.00p 4091
05/02/2024 416.00p 425.00p 416.00p 422.00p 26238
02/02/2024 423.00p 424.00p 413.21p 416.00p 19670
01/02/2024 425.00p 425.97p 423.00p 423.00p 1539
31/01/2024 429.00p 433.97p 422.00p 425.00p 19059
30/01/2024 435.00p 435.00p 423.20p 429.00p 30409
29/01/2024 445.00p 450.00p 432.00p 435.00p 10002
26/01/2024 445.00p 447.29p 440.00p 445.00p 8416
25/01/2024 445.00p 448.00p 440.00p 445.00p 5779
24/01/2024 443.00p 448.00p 441.00p 445.00p 7553
23/01/2024 435.00p 450.00p 435.00p 443.00p 3424
22/01/2024 435.00p 438.75p 430.01p 435.00p 27897
19/01/2024 427.00p 438.75p 427.00p 435.00p 11913
18/01/2024 426.00p 429.00p 420.00p 427.00p 20261
17/01/2024 438.00p 441.00p 422.35p 426.00p 47081
16/01/2024 438.00p 443.98p 435.66p 438.00p 9456
15/01/2024 449.00p 449.75p 435.66p 438.00p 12110
12/01/2024 450.00p 453.60p 446.40p 449.00p 28283
11/01/2024 450.00p 453.90p 446.00p 450.00p 6061
10/01/2024 450.00p 453.98p 446.00p 450.00p 9033
09/01/2024 451.00p 454.00p 447.66p 450.00p 5198
08/01/2024 455.00p 458.40p 447.50p 451.00p 4465
05/01/2024 455.00p 459.40p 452.55p 455.00p 9982
04/01/2024 455.00p 459.20p 453.00p 455.00p 5249
03/01/2024 451.00p 456.88p 451.00p 455.00p 6201
02/01/2024 455.00p 459.98p 447.67p 451.00p 11136
29/12/2023 455.00p 457.45p 450.00p 455.00p 10601
28/12/2023 450.00p 458.00p 450.00p 455.00p 7978
27/12/2023 448.00p 450.00p 446.40p 450.00p 5862
22/12/2023 450.00p 451.94p 446.20p 448.00p 10027
21/12/2023 453.00p 455.80p 446.01p 450.00p 5409
20/12/2023 451.00p 455.98p 448.51p 453.00p 8491
19/12/2023 449.00p 455.00p 448.66p 451.00p 23851
18/12/2023 441.00p 452.00p 441.00p 447.00p 33810
15/12/2023 441.00p 445.00p 437.11p 441.00p 23103
14/12/2023 441.00p 445.50p 436.50p 441.00p 18072
13/12/2023 426.00p 446.00p 426.00p 441.00p 30498
12/12/2023 426.00p 434.32p 423.19p 426.00p 12054
11/12/2023 426.00p 429.92p 422.66p 426.00p 22104
08/12/2023 426.00p 429.97p 423.20p 426.00p 21069
07/12/2023 435.00p 438.00p 422.01p 426.00p 43301
06/12/2023 405.00p 416.80p 403.33p 413.00p 47744
05/12/2023 392.00p 406.00p 391.55p 405.00p 27267
04/12/2023 388.00p 394.00p 385.50p 393.00p 7499
01/12/2023 386.00p 400.00p 383.60p 400.00p 7979
30/11/2023 384.00p 387.65p 384.00p 386.00p 4173
29/11/2023 384.00p 387.98p 381.00p 384.00p 2584
28/11/2023 396.00p 398.00p 382.00p 384.00p 21068
27/11/2023 396.00p 398.45p 393.60p 396.00p 10098
24/11/2023 396.00p 398.45p 393.11p 396.00p 9244
23/11/2023 396.00p 399.20p 392.01p 396.00p 8768
22/11/2023 389.00p 399.20p 389.00p 396.00p 4895
21/11/2023 387.00p 394.00p 387.00p 389.00p 10845
20/11/2023 386.00p 389.97p 386.00p 387.00p 4024
17/11/2023 386.00p 387.98p 385.64p 386.00p 5551
16/11/2023 386.00p 390.00p 385.66p 386.00p 10000
15/11/2023 384.00p 387.98p 384.00p 386.00p 11357
14/11/2023 382.00p 389.00p 380.01p 384.00p 8618
13/11/2023 377.00p 381.70p 374.22p 377.00p 2802
10/11/2023 379.00p 381.90p 376.00p 377.00p 3842
09/11/2023 383.00p 385.98p 373.55p 379.00p 22798
08/11/2023 375.00p 383.00p 373.66p 383.00p 11023
07/11/2023 381.00p 381.00p 372.35p 375.00p 13739
06/11/2023 371.00p 384.00p 367.96p 381.00p 9105
03/11/2023 371.00p 376.00p 366.00p 371.00p 1740
02/11/2023 371.00p 376.00p 366.51p 371.00p 16081
01/11/2023 371.00p 373.70p 366.01p 371.00p 9041
31/10/2023 365.00p 374.00p 365.00p 370.00p 8654
30/10/2023 363.00p 369.97p 362.33p 365.00p 14627
27/10/2023 350.00p 364.00p 350.00p 363.00p 15351
26/10/2023 357.00p 359.98p 347.20p 350.00p 48814
25/10/2023 357.00p 359.80p 355.12p 357.00p 9353
24/10/2023 359.00p 360.45p 354.61p 357.00p 14243
23/10/2023 362.00p 362.00p 357.56p 359.00p 9837
20/10/2023 367.00p 369.00p 361.00p 362.00p 33039
19/10/2023 371.00p 371.00p 352.00p 371.00p 40902
18/10/2023 381.00p 381.45p 364.23p 371.00p 23003
17/10/2023 375.00p 387.00p 373.60p 381.00p 25798
16/10/2023 366.00p 368.00p 366.00p 368.00p 2874
13/10/2023 366.00p 367.72p 362.00p 366.00p 3702
12/10/2023 368.00p 368.48p 366.00p 366.00p 8819
11/10/2023 372.00p 373.70p 366.00p 368.00p 13823
10/10/2023 360.00p 381.00p 360.00p 372.00p 45871
09/10/2023 360.00p 372.00p 355.28p 356.00p 13465
06/10/2023 360.00p 362.00p 359.25p 360.00p 10200
05/10/2023 360.00p 362.00p 359.25p 360.00p 1544
04/10/2023 366.00p 366.00p 360.00p 360.00p 8299
03/10/2023 374.00p 374.00p 366.00p 366.00p 3039
02/10/2023 376.00p 376.00p 372.00p 376.00p 3998
29/09/2023 376.00p 376.00p 375.99p 376.00p 5226
28/09/2023 376.00p 376.66p 374.00p 376.00p 3212
27/09/2023 377.00p 378.75p 374.90p 376.00p 1962
26/09/2023 385.00p 385.00p 376.22p 377.00p 6376
25/09/2023 385.00p 386.75p 380.00p 385.00p 18474
22/09/2023 385.00p 389.00p 380.00p 385.00p 25469
21/09/2023 385.00p 386.00p 382.20p 385.00p 6000
20/09/2023 385.00p 387.00p 382.00p 385.00p 2521
19/09/2023 385.00p 390.00p 382.00p 385.00p 8885
18/09/2023 365.00p 390.00p 365.00p 385.00p 45914
15/09/2023 365.00p 368.49p 363.50p 365.00p 12133
14/09/2023 365.00p 369.30p 362.70p 365.00p 5927
13/09/2023 365.00p 369.50p 365.00p 365.00p 505
12/09/2023 365.00p 369.90p 362.55p 365.00p 6220
11/09/2023 357.00p 369.00p 356.11p 365.00p 29770
08/09/2023 357.00p 360.00p 355.00p 357.00p 9323
07/09/2023 357.00p 359.98p 354.88p 357.00p 12600
06/09/2023 357.00p 358.00p 354.00p 357.00p 4865
05/09/2023 365.00p 365.00p 354.00p 357.00p 16599
04/09/2023 365.00p 365.00p 359.94p 365.00p 11019
01/09/2023 367.00p 367.20p 360.00p 365.00p 7472
31/08/2023 367.00p 367.00p 364.01p 367.00p 1406
30/08/2023 367.00p 369.00p 362.50p 367.00p 16547
29/08/2023 371.00p 371.00p 364.00p 367.00p 25154
25/08/2023 375.00p 375.00p 365.00p 371.00p 17725
24/08/2023 378.00p 378.00p 378.00p 378.00p 0
23/08/2023 378.00p 378.00p 376.01p 378.00p 5115
22/08/2023 378.00p 380.00p 372.00p 378.00p 14745
21/08/2023 384.00p 384.00p 374.25p 378.00p 8397
18/08/2023 389.00p 389.00p 382.00p 384.00p 10774
17/08/2023 395.00p 395.00p 389.00p 389.00p 5104
16/08/2023 395.00p 395.00p 385.00p 395.00p 19968
15/08/2023 395.00p 395.00p 390.50p 395.00p 3945
14/08/2023 395.00p 395.18p 390.00p 395.00p 2624
11/08/2023 395.00p 398.50p 388.00p 395.00p 7669
10/08/2023 395.00p 396.39p 390.50p 395.00p 15964
09/08/2023 395.00p 398.50p 390.00p 395.00p 608
08/08/2023 398.00p 400.00p 393.66p 395.00p 15638
07/08/2023 403.00p 403.00p 388.67p 398.00p 16923
04/08/2023 403.00p 406.00p 402.00p 403.00p 2053
03/08/2023 403.00p 405.98p 401.00p 403.00p 11903

*Close Price adjusted for both dividends and splits