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
02/08/2023 410.00p 412.78p 398.00p 403.00p 33544
01/08/2023 416.00p 416.00p 409.44p 414.00p 9280
31/07/2023 416.00p 417.00p 412.00p 416.00p 11907
28/07/2023 418.00p 418.00p 412.01p 416.00p 6662
27/07/2023 418.00p 418.88p 413.00p 418.00p 1162
26/07/2023 416.00p 419.00p 413.00p 418.00p 16082
25/07/2023 416.00p 417.80p 413.00p 416.00p 15339
24/07/2023 416.00p 418.44p 413.00p 416.00p 11525
21/07/2023 418.00p 423.50p 412.01p 416.00p 38397
20/07/2023 418.00p 422.88p 414.66p 418.00p 9695
19/07/2023 416.00p 424.00p 412.00p 418.00p 16224
18/07/2023 418.00p 423.88p 412.01p 416.00p 21912
17/07/2023 417.00p 428.00p 413.50p 418.00p 31152
14/07/2023 408.00p 420.00p 408.00p 416.00p 19666
13/07/2023 408.00p 413.98p 407.15p 408.00p 2606
12/07/2023 408.00p 414.00p 404.00p 408.00p 8705
11/07/2023 400.00p 414.00p 400.00p 408.00p 50068
10/07/2023 403.00p 406.00p 397.55p 400.00p 21995
07/07/2023 396.00p 405.47p 396.00p 403.00p 6896
06/07/2023 396.00p 401.50p 394.66p 396.00p 13753
05/07/2023 396.00p 402.00p 393.77p 396.00p 11222
04/07/2023 395.00p 400.00p 393.33p 396.00p 17341
03/07/2023 385.00p 395.00p 385.00p 395.00p 20014
30/06/2023 385.00p 389.97p 385.00p 385.00p 7089
29/06/2023 385.00p 389.95p 383.76p 385.00p 7561
28/06/2023 391.00p 391.00p 385.00p 385.00p 18668
27/06/2023 393.00p 393.00p 387.66p 391.00p 19977
26/06/2023 393.00p 395.00p 390.00p 393.00p 26444
23/06/2023 385.00p 395.00p 385.00p 393.00p 46724
22/06/2023 396.00p 401.50p 381.00p 385.00p 60298
21/06/2023 392.00p 402.00p 392.00p 400.00p 43829
20/06/2023 398.00p 400.00p 388.56p 392.00p 71775
19/06/2023 386.00p 399.58p 380.01p 398.00p 115152
16/06/2023 373.00p 376.00p 370.25p 376.00p 34753
15/06/2023 370.00p 376.00p 367.50p 373.00p 25264
14/06/2023 360.00p 376.00p 360.00p 370.00p 105337
13/06/2023 348.00p 361.80p 348.00p 360.00p 74517
12/06/2023 348.00p 351.73p 347.78p 348.00p 28401
09/06/2023 348.00p 348.00p 347.16p 348.00p 3557
08/06/2023 348.00p 348.00p 346.77p 348.00p 2118
07/06/2023 342.00p 352.00p 342.00p 348.00p 11185
06/06/2023 342.00p 346.25p 340.00p 342.00p 59521
05/06/2023 336.00p 342.00p 335.48p 338.00p 18324
02/06/2023 334.00p 340.00p 333.50p 336.00p 24235
01/06/2023 334.00p 337.00p 333.00p 334.00p 10259
31/05/2023 334.00p 337.00p 330.57p 334.00p 9701
30/05/2023 327.00p 336.49p 327.00p 334.00p 16454
26/05/2023 324.00p 328.00p 322.00p 327.00p 26761
25/05/2023 327.00p 328.75p 321.65p 324.00p 20811
24/05/2023 334.00p 337.00p 328.36p 334.00p 2084
23/05/2023 326.00p 346.80p 326.00p 334.00p 84247
22/05/2023 321.00p 321.00p 319.25p 321.00p 990
19/05/2023 321.00p 326.00p 318.55p 321.00p 23058
18/05/2023 312.00p 326.00p 312.00p 321.00p 21276
17/05/2023 312.00p 317.97p 312.00p 312.00p 730
16/05/2023 312.00p 316.00p 309.88p 312.00p 3664
15/05/2023 312.00p 317.97p 308.10p 312.00p 7474
12/05/2023 312.00p 318.00p 307.62p 312.00p 5789
11/05/2023 312.00p 318.00p 307.50p 312.00p 11008
10/05/2023 312.00p 315.36p 312.00p 312.00p 2675
09/05/2023 304.00p 314.00p 301.10p 312.00p 31289
05/05/2023 304.00p 304.00p 304.00p 304.00p 0
04/05/2023 304.00p 304.00p 301.12p 304.00p 2030
03/05/2023 304.00p 304.00p 303.00p 304.00p 1200
02/05/2023 304.00p 304.00p 301.10p 304.00p 2413
28/04/2023 304.00p 306.24p 300.00p 304.00p 11495
27/04/2023 304.00p 304.89p 300.40p 304.00p 8858
26/04/2023 300.00p 306.00p 300.00p 304.00p 14206
25/04/2023 300.00p 300.00p 298.00p 300.00p 3278
24/04/2023 300.00p 300.50p 294.55p 300.00p 25331
21/04/2023 300.00p 300.00p 295.55p 300.00p 4516
20/04/2023 300.00p 301.38p 295.25p 300.00p 23150
19/04/2023 300.00p 301.45p 299.88p 300.00p 3148
18/04/2023 300.00p 300.00p 294.00p 300.00p 4786
17/04/2023 300.00p 305.98p 294.55p 300.00p 5575
14/04/2023 297.00p 300.00p 294.01p 300.00p 5366
13/04/2023 297.00p 299.97p 292.50p 297.00p 12427
12/04/2023 297.00p 299.97p 297.00p 297.00p 2541
11/04/2023 297.00p 297.00p 295.55p 297.00p 1890
06/04/2023 297.00p 299.00p 296.11p 297.00p 14513
05/04/2023 302.00p 302.00p 294.25p 297.00p 18998
04/04/2023 306.00p 308.28p 300.00p 302.00p 8237
03/04/2023 306.00p 306.00p 302.29p 306.00p 3977
31/03/2023 306.00p 308.90p 301.90p 306.00p 8660
30/03/2023 306.00p 308.90p 301.50p 306.00p 3323
29/03/2023 306.00p 309.36p 306.00p 306.00p 3839
28/03/2023 306.00p 306.00p 302.11p 306.00p 2400
27/03/2023 298.00p 306.00p 298.00p 306.00p 7876
24/03/2023 300.00p 300.00p 296.55p 298.00p 13615
23/03/2023 300.00p 304.00p 300.00p 300.00p 4648
22/03/2023 300.00p 304.00p 296.55p 300.00p 8834
21/03/2023 302.00p 304.00p 296.15p 300.00p 21659
20/03/2023 312.00p 312.89p 298.01p 302.00p 28483
17/03/2023 318.00p 319.70p 311.00p 312.00p 13342
16/03/2023 318.00p 319.70p 318.00p 318.00p 653
15/03/2023 318.00p 319.77p 314.51p 318.00p 917
14/03/2023 320.00p 320.00p 314.00p 318.00p 16119
13/03/2023 323.00p 323.44p 315.44p 320.00p 12242
10/03/2023 326.00p 326.00p 320.28p 323.00p 1600
09/03/2023 328.00p 328.00p 324.28p 326.00p 3890
08/03/2023 332.00p 332.00p 324.01p 328.00p 7660
07/03/2023 332.00p 332.00p 329.66p 332.00p 319
06/03/2023 332.00p 337.00p 328.88p 332.00p 12060
03/03/2023 332.00p 332.53p 332.00p 332.00p 1208
02/03/2023 332.00p 332.80p 327.28p 332.00p 7147
01/03/2023 332.00p 333.20p 327.28p 332.00p 4284
28/02/2023 332.00p 333.68p 326.33p 332.00p 8698
27/02/2023 328.00p 332.00p 324.00p 332.00p 11419
24/02/2023 328.00p 328.00p 324.44p 328.00p 3070
23/02/2023 325.00p 328.90p 321.33p 328.00p 12055
22/02/2023 335.00p 335.00p 321.20p 325.00p 18934
21/02/2023 340.00p 340.00p 334.20p 335.00p 17992
20/02/2023 340.00p 341.88p 336.00p 340.00p 4184
17/02/2023 337.00p 337.00p 336.00p 337.00p 0
16/02/2023 341.00p 341.00p 337.00p 337.00p 18436
15/02/2023 346.00p 346.00p 338.00p 341.00p 25143
14/02/2023 348.00p 353.98p 342.01p 346.00p 45678
13/02/2023 335.00p 348.00p 335.00p 342.00p 13920
10/02/2023 334.00p 340.00p 334.00p 335.00p 14222
09/02/2023 334.00p 339.40p 333.33p 334.00p 17815
08/02/2023 335.00p 335.00p 333.10p 334.00p 8423
07/02/2023 334.00p 340.00p 332.73p 335.00p 15670
06/02/2023 334.00p 336.00p 328.01p 334.00p 5067
03/02/2023 334.00p 336.80p 328.96p 334.00p 4899
02/02/2023 332.00p 332.00p 328.55p 332.00p 10776
01/02/2023 332.00p 334.00p 328.00p 332.00p 19834
31/01/2023 338.00p 338.80p 330.00p 332.00p 28908
30/01/2023 338.00p 338.80p 332.00p 338.00p 5803
27/01/2023 338.00p 338.80p 332.00p 338.00p 2572
26/01/2023 338.00p 342.49p 332.00p 338.00p 27634
25/01/2023 338.00p 343.76p 337.40p 338.00p 3408
24/01/2023 338.00p 340.88p 336.00p 338.00p 2839
23/01/2023 332.00p 340.72p 329.00p 338.00p 7228
20/01/2023 324.00p 332.00p 324.00p 332.00p 9530
19/01/2023 324.00p 328.00p 324.00p 324.00p 7602
18/01/2023 324.00p 328.00p 324.00p 324.00p 2503
17/01/2023 321.00p 326.89p 321.00p 324.00p 8440
16/01/2023 314.00p 324.45p 314.00p 321.00p 13314
13/01/2023 316.00p 316.00p 312.10p 313.00p 4200
12/01/2023 313.00p 313.00p 312.00p 313.00p 1283
11/01/2023 311.00p 316.00p 309.00p 313.00p 4455
10/01/2023 307.00p 314.00p 307.00p 311.00p 6724
09/01/2023 309.00p 311.40p 302.00p 307.00p 26469
06/01/2023 307.00p 312.00p 306.10p 309.00p 17770
05/01/2023 304.00p 309.00p 304.00p 307.00p 16606
04/01/2023 304.00p 307.60p 300.00p 304.00p 7326
03/01/2023 301.00p 307.00p 298.30p 304.00p 8085
30/12/2022 301.00p 301.00p 301.00p 301.00p 0
29/12/2022 301.00p 301.00p 298.00p 301.00p 593
28/12/2022 301.00p 301.00p 298.00p 301.00p 3501
23/12/2022 303.00p 303.00p 293.77p 301.00p 570916
22/12/2022 299.00p 305.00p 296.40p 302.00p 564902
21/12/2022 299.00p 302.50p 297.25p 299.00p 8510
20/12/2022 299.00p 299.00p 296.37p 299.00p 23700
19/12/2022 299.00p 299.00p 297.11p 299.00p 2729
16/12/2022 299.00p 299.00p 297.11p 299.00p 1856
15/12/2022 299.00p 303.90p 297.11p 299.00p 11415
14/12/2022 299.00p 301.33p 296.55p 299.00p 5615
13/12/2022 297.00p 299.00p 297.00p 299.00p 2000
12/12/2022 297.00p 298.40p 294.50p 297.00p 2382
09/12/2022 297.00p 297.00p 296.10p 297.00p 1544
08/12/2022 297.00p 298.45p 297.00p 297.00p 2673
07/12/2022 297.00p 297.00p 297.00p 297.00p 0
06/12/2022 297.00p 298.50p 296.00p 297.00p 3136
05/12/2022 297.00p 299.07p 294.42p 297.00p 34290
02/12/2022 300.00p 300.00p 296.00p 297.00p 2500
01/12/2022 297.00p 300.00p 296.25p 300.00p 8664
30/11/2022 297.00p 299.97p 297.00p 297.00p 10815
29/11/2022 297.00p 297.87p 294.00p 297.00p 3371
28/11/2022 297.00p 300.00p 294.06p 297.00p 24137
25/11/2022 297.00p 299.75p 296.55p 297.00p 4333
24/11/2022 297.00p 299.45p 296.88p 297.00p 15316
23/11/2022 297.00p 297.00p 295.00p 297.00p 14642
22/11/2022 297.00p 299.70p 297.00p 297.00p 4322
21/11/2022 297.00p 300.00p 296.05p 297.00p 10445
18/11/2022 298.00p 300.39p 296.10p 297.00p 12507
17/11/2022 298.00p 298.10p 298.00p 298.00p 993
16/11/2022 298.00p 300.00p 296.55p 298.00p 5070
15/11/2022 298.00p 298.50p 298.00p 298.00p 1098
14/11/2022 303.00p 303.29p 296.00p 298.00p 8613
11/11/2022 303.00p 303.00p 300.00p 303.00p 331
10/11/2022 305.00p 306.55p 300.00p 303.00p 17290
09/11/2022 305.00p 306.55p 305.00p 305.00p 4960
08/11/2022 305.00p 306.89p 303.41p 305.00p 16256
07/11/2022 305.00p 309.98p 303.33p 305.00p 8505
04/11/2022 304.00p 309.20p 304.00p 305.00p 2369
03/11/2022 304.00p 304.00p 302.40p 304.00p 4449
02/11/2022 305.00p 306.40p 302.52p 304.00p 4330
01/11/2022 305.00p 307.75p 302.80p 305.00p 996
31/10/2022 304.00p 308.40p 302.80p 305.00p 3706
28/10/2022 306.00p 306.00p 302.00p 304.00p 11583
27/10/2022 306.00p 306.00p 303.40p 306.00p 6643
26/10/2022 308.00p 308.00p 306.00p 306.00p 14
25/10/2022 305.00p 314.50p 305.00p 308.00p 13352
24/10/2022 305.00p 307.75p 301.56p 305.00p 585
21/10/2022 304.00p 307.98p 301.25p 304.00p 3378
20/10/2022 304.00p 308.00p 300.25p 304.00p 15439
19/10/2022 304.00p 306.00p 300.00p 304.00p 9165
18/10/2022 289.00p 309.98p 289.00p 304.00p 43634
17/10/2022 284.00p 287.00p 282.56p 284.00p 3607

*Close Price adjusted for both dividends and splits