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
19/09/2019 261.00p 265.50p 259.16p 261.00p 26075
18/09/2019 261.00p 263.50p 258.25p 261.00p 9548
17/09/2019 261.00p 266.00p 258.25p 261.00p 40338
16/09/2019 261.00p 265.50p 257.67p 261.00p 17290
13/09/2019 249.00p 262.00p 248.00p 259.00p 23553
12/09/2019 247.00p 249.00p 247.00p 249.00p 105257
11/09/2019 243.00p 250.00p 230.00p 247.00p 35524
10/09/2019 236.00p 246.50p 236.00p 243.00p 55811
09/09/2019 216.00p 235.80p 212.55p 234.00p 119299
06/09/2019 209.00p 217.55p 208.50p 216.00p 43517
05/09/2019 208.00p 209.33p 206.00p 209.00p 33505
04/09/2019 210.00p 210.00p 201.00p 208.00p 130241
03/09/2019 223.00p 225.00p 206.60p 210.00p 93393
02/09/2019 265.00p 268.00p 210.02p 223.00p 188550
30/08/2019 265.00p 268.50p 260.00p 265.00p 5884
29/08/2019 265.00p 267.90p 262.00p 265.00p 5399
28/08/2019 265.00p 267.00p 265.00p 265.00p 3937
27/08/2019 265.00p 267.00p 260.05p 265.00p 5804
23/08/2019 265.00p 268.00p 262.50p 265.00p 7295
22/08/2019 265.00p 268.00p 265.00p 265.00p 2832
21/08/2019 265.00p 268.00p 262.50p 265.00p 1028
20/08/2019 263.00p 267.95p 263.00p 265.00p 6361
19/08/2019 263.00p 265.95p 261.50p 263.00p 21342
16/08/2019 265.00p 266.00p 259.00p 263.00p 15249
15/08/2019 272.00p 272.00p 260.00p 265.00p 11267
14/08/2019 272.00p 272.00p 268.00p 270.00p 9263
13/08/2019 271.00p 274.90p 268.00p 272.00p 6369
12/08/2019 271.00p 275.00p 267.89p 271.00p 15533
09/08/2019 276.00p 276.00p 264.05p 271.00p 28456
08/08/2019 283.00p 283.00p 272.00p 276.00p 14656
07/08/2019 286.00p 286.00p 280.00p 284.00p 10448
06/08/2019 286.00p 286.25p 286.00p 286.00p 2794
05/08/2019 286.00p 286.80p 282.05p 286.00p 7355
02/08/2019 286.00p 286.80p 283.00p 286.00p 11089
01/08/2019 286.00p 287.40p 283.50p 286.00p 3588
31/07/2019 285.00p 287.49p 283.10p 286.00p 7422
30/07/2019 285.00p 287.52p 283.50p 285.00p 16027
29/07/2019 284.00p 287.25p 283.50p 285.00p 9459
26/07/2019 284.00p 285.49p 284.00p 284.00p 1571
25/07/2019 284.00p 285.49p 284.00p 284.00p 298
24/07/2019 284.00p 288.00p 280.40p 284.00p 7564
23/07/2019 282.00p 284.75p 282.00p 284.00p 3530
22/07/2019 284.00p 286.49p 280.00p 282.00p 16595
19/07/2019 284.00p 287.00p 281.00p 284.00p 2718
18/07/2019 286.00p 287.00p 280.00p 284.00p 9528
17/07/2019 286.00p 286.00p 282.00p 286.00p 5185
16/07/2019 289.00p 289.00p 286.00p 286.00p 6708
15/07/2019 285.00p 290.98p 285.00p 289.00p 10376
12/07/2019 291.00p 292.00p 283.00p 285.00p 32188
11/07/2019 292.00p 292.00p 287.00p 291.00p 11433
10/07/2019 292.00p 295.50p 288.00p 292.00p 9685
09/07/2019 290.00p 294.00p 288.20p 292.00p 17300
08/07/2019 292.00p 293.95p 286.00p 290.00p 14175
05/07/2019 294.00p 296.00p 288.00p 292.00p 10721
04/07/2019 300.00p 301.64p 294.00p 294.00p 14734
03/07/2019 300.00p 302.00p 296.50p 300.00p 3917
02/07/2019 300.00p 302.00p 296.20p 300.00p 4057
01/07/2019 299.00p 300.70p 296.20p 299.00p 3922
28/06/2019 299.00p 299.00p 296.00p 299.00p 25125
27/06/2019 298.00p 301.95p 298.00p 299.00p 2729
26/06/2019 297.00p 304.00p 295.00p 300.00p 15307
25/06/2019 297.00p 299.95p 294.05p 297.00p 9382
24/06/2019 296.00p 300.00p 295.50p 297.00p 17051
21/06/2019 301.00p 302.50p 296.00p 296.00p 15053
20/06/2019 303.00p 303.45p 300.00p 301.00p 10922
19/06/2019 303.00p 305.70p 300.85p 303.00p 6397
18/06/2019 300.00p 305.00p 300.00p 303.00p 9360
17/06/2019 300.00p 304.00p 298.55p 300.00p 14610
14/06/2019 302.00p 304.00p 298.05p 300.00p 29256
13/06/2019 302.00p 304.95p 298.00p 302.00p 11917
12/06/2019 304.00p 305.70p 302.00p 304.00p 9887
11/06/2019 310.00p 310.00p 290.11p 304.00p 85258
10/06/2019 310.00p 310.45p 304.40p 308.00p 35933
07/06/2019 310.00p 313.00p 306.02p 310.00p 7248
06/06/2019 311.00p 311.00p 307.33p 310.00p 6000
05/06/2019 308.00p 314.00p 306.55p 311.00p 5134
04/06/2019 306.00p 309.95p 302.55p 307.00p 7719
03/06/2019 297.00p 308.00p 297.00p 306.00p 20646
31/05/2019 297.00p 297.00p 294.85p 297.00p 3913
30/05/2019 297.00p 299.44p 294.65p 297.00p 5157
29/05/2019 297.00p 299.44p 294.65p 297.00p 4915
28/05/2019 297.00p 299.44p 297.00p 297.00p 1162
24/05/2019 300.00p 302.89p 296.50p 298.00p 440
23/05/2019 300.00p 302.89p 297.35p 300.00p 3100
22/05/2019 300.00p 303.45p 300.00p 300.00p 3431
21/05/2019 300.00p 303.45p 296.02p 300.00p 4772
20/05/2019 300.00p 302.99p 300.00p 300.00p 4291
17/05/2019 303.00p 303.00p 300.00p 300.00p 3513
16/05/2019 305.00p 309.00p 300.00p 303.00p 19739
15/05/2019 299.00p 309.50p 299.00p 305.00p 12874
14/05/2019 295.00p 299.95p 292.51p 299.00p 36984
13/05/2019 297.00p 297.00p 292.51p 295.00p 1084
10/05/2019 297.00p 300.42p 297.00p 297.00p 18150
09/05/2019 296.00p 299.00p 293.16p 297.00p 10839
08/05/2019 291.00p 299.20p 289.55p 296.00p 9200
07/05/2019 290.00p 293.00p 290.00p 291.00p 14173
03/05/2019 289.00p 292.00p 289.00p 290.00p 6319
02/05/2019 289.00p 289.60p 289.00p 289.00p 1000
01/05/2019 285.00p 292.00p 285.00p 289.00p 34370
30/04/2019 283.00p 286.00p 281.50p 284.00p 9409
29/04/2019 285.00p 285.00p 280.30p 283.00p 6525
26/04/2019 285.00p 288.00p 285.00p 285.00p 4441
25/04/2019 283.00p 286.00p 283.00p 285.00p 3700
24/04/2019 283.00p 285.00p 281.25p 283.00p 73749
23/04/2019 283.00p 285.00p 281.15p 283.00p 1650
18/04/2019 281.00p 284.00p 281.00p 283.00p 11426
17/04/2019 282.00p 283.95p 280.00p 281.00p 20734
16/04/2019 282.00p 283.76p 281.26p 282.00p 2248
15/04/2019 281.00p 283.99p 278.66p 282.00p 16975
12/04/2019 279.00p 281.00p 278.40p 281.00p 300
11/04/2019 279.00p 282.25p 279.00p 279.00p 4956
10/04/2019 279.00p 282.45p 277.31p 279.00p 6386
09/04/2019 279.00p 281.98p 277.20p 279.00p 13325
08/04/2019 279.00p 282.24p 277.20p 279.00p 10751
05/04/2019 279.00p 282.50p 277.12p 279.00p 6372
04/04/2019 279.00p 282.22p 276.50p 279.00p 12342
03/04/2019 279.00p 282.44p 275.70p 279.00p 25392
02/04/2019 279.00p 282.75p 279.00p 279.00p 550
01/04/2019 279.00p 282.90p 276.15p 279.00p 12424
29/03/2019 279.00p 282.00p 274.00p 279.00p 4875
28/03/2019 279.00p 279.00p 276.00p 279.00p 9036
27/03/2019 279.00p 283.00p 277.70p 279.00p 3367
26/03/2019 279.00p 283.45p 279.00p 279.00p 1479
25/03/2019 279.00p 283.45p 279.00p 279.00p 807
22/03/2019 280.00p 282.75p 274.00p 279.00p 15888
21/03/2019 280.00p 283.50p 278.50p 280.00p 4053
20/03/2019 280.00p 284.00p 278.50p 280.00p 2702
19/03/2019 280.00p 282.00p 276.05p 280.00p 29995
18/03/2019 276.00p 282.00p 272.06p 280.00p 13224
15/03/2019 276.00p 277.45p 272.00p 276.00p 13892
14/03/2019 277.00p 277.00p 272.06p 276.00p 19685
13/03/2019 276.00p 277.00p 274.15p 277.00p 11442
12/03/2019 276.00p 277.00p 272.52p 276.00p 22028
11/03/2019 279.00p 279.45p 272.00p 276.00p 25663
08/03/2019 279.00p 279.00p 274.05p 279.00p 5952
07/03/2019 279.00p 283.00p 275.00p 279.00p 14400
06/03/2019 279.00p 283.00p 274.20p 279.00p 10616
05/03/2019 279.00p 279.00p 274.20p 279.00p 8058
04/03/2019 280.00p 281.50p 276.00p 279.00p 14827
01/03/2019 280.00p 282.98p 278.40p 280.00p 7068
28/02/2019 280.00p 282.98p 276.66p 280.00p 1700
27/02/2019 280.00p 283.60p 278.40p 280.00p 52929
26/02/2019 278.00p 278.00p 277.20p 278.00p 193
25/02/2019 278.00p 279.95p 277.20p 278.00p 9644
22/02/2019 276.00p 280.00p 272.40p 278.00p 17273
21/02/2019 281.00p 281.00p 270.55p 276.00p 25060
20/02/2019 281.00p 281.00p 276.66p 281.00p 9520
19/02/2019 281.00p 286.00p 278.52p 281.00p 1400
18/02/2019 281.00p 281.00p 277.20p 281.00p 18625
15/02/2019 281.00p 282.00p 277.20p 282.00p 2395
14/02/2019 281.00p 282.98p 277.20p 281.00p 8136
13/02/2019 281.00p 281.00p 277.06p 281.00p 316
12/02/2019 281.00p 283.00p 281.00p 281.00p 0
11/02/2019 285.00p 285.00p 280.00p 283.00p 7788
08/02/2019 285.00p 285.00p 285.00p 285.00p 3521
07/02/2019 285.00p 286.00p 278.00p 285.00p 14056
06/02/2019 285.00p 285.98p 281.00p 285.00p 17441
05/02/2019 285.00p 286.98p 281.00p 285.00p 9860
04/02/2019 286.00p 287.84p 280.10p 285.00p 9570
01/02/2019 286.00p 286.00p 282.25p 286.00p 5937
31/01/2019 282.00p 286.00p 281.00p 286.00p 8525
30/01/2019 279.00p 282.00p 276.50p 282.00p 2123
29/01/2019 279.00p 282.84p 275.00p 279.00p 1796
28/01/2019 279.00p 281.49p 274.66p 279.00p 14441
25/01/2019 279.00p 279.00p 279.00p 279.00p 0
24/01/2019 279.00p 281.49p 279.00p 279.00p 493
23/01/2019 279.00p 279.00p 279.00p 279.00p 0
22/01/2019 279.00p 281.49p 276.50p 279.00p 3833
21/01/2019 279.00p 282.45p 276.35p 279.00p 5512
18/01/2019 277.00p 282.00p 277.00p 279.00p 13462
17/01/2019 278.00p 278.75p 274.15p 277.00p 4500
16/01/2019 277.00p 279.49p 277.00p 278.00p 4411
15/01/2019 278.00p 278.00p 274.00p 277.00p 2794
14/01/2019 283.00p 283.00p 274.00p 279.00p 5163
11/01/2019 283.00p 283.00p 278.00p 283.00p 1481
10/01/2019 283.00p 283.00p 283.00p 283.00p 1674
09/01/2019 283.00p 284.35p 278.25p 283.00p 7909
08/01/2019 283.00p 284.45p 280.55p 283.00p 1957
07/01/2019 283.00p 285.25p 281.31p 283.00p 6429
04/01/2019 283.00p 283.00p 281.25p 283.00p 4218
03/01/2019 283.00p 288.00p 281.25p 283.00p 2830
02/01/2019 283.00p 287.50p 281.25p 283.00p 3231
31/12/2018 283.00p 283.00p 283.00p 283.00p 523
28/12/2018 283.00p 287.50p 283.00p 283.00p 434
27/12/2018 283.00p 285.84p 280.70p 283.00p 2674
24/12/2018 284.00p 284.00p 283.00p 283.00p 0
21/12/2018 283.00p 284.00p 280.55p 284.00p 792
20/12/2018 283.00p 286.55p 279.20p 283.00p 836
19/12/2018 283.00p 283.00p 280.00p 283.00p 1264
18/12/2018 283.00p 283.00p 280.00p 283.00p 2674
17/12/2018 283.00p 288.00p 283.00p 283.00p 3068
14/12/2018 283.00p 287.95p 283.00p 283.00p 3000
13/12/2018 283.00p 284.45p 278.66p 283.00p 12545
12/12/2018 283.00p 284.38p 278.00p 283.00p 23268
11/12/2018 264.00p 283.00p 260.00p 283.00p 38134
10/12/2018 267.00p 267.00p 260.00p 264.00p 12407
07/12/2018 265.00p 270.00p 263.00p 267.00p 13605
06/12/2018 273.00p 273.00p 256.00p 265.00p 26234
05/12/2018 278.00p 278.00p 270.00p 273.00p 13480
04/12/2018 277.00p 277.00p 277.00p 277.00p 0

*Close Price adjusted for both dividends and splits