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
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
14/10/2022 286.00p 286.00p 285.00p 286.00p 9525
13/10/2022 291.00p 293.27p 284.20p 286.00p 11415
12/10/2022 291.00p 292.25p 291.00p 291.00p 2399
11/10/2022 291.00p 292.36p 291.00p 291.00p 2533
10/10/2022 291.00p 296.00p 291.00p 291.00p 1815
07/10/2022 291.00p 291.00p 291.00p 291.00p 0
06/10/2022 287.00p 291.00p 287.00p 291.00p 884
05/10/2022 287.00p 289.00p 287.00p 287.00p 994
04/10/2022 287.00p 290.00p 287.00p 287.00p 85
03/10/2022 283.00p 290.00p 283.00p 287.00p 14207
30/09/2022 283.00p 286.00p 283.00p 283.00p 1845
29/09/2022 283.00p 291.00p 280.90p 283.00p 15827
28/09/2022 283.00p 284.00p 281.11p 283.00p 2102
27/09/2022 289.00p 289.00p 280.06p 283.00p 6197
26/09/2022 294.00p 294.00p 288.00p 289.00p 3002
23/09/2022 295.00p 296.00p 289.58p 294.00p 17436
22/09/2022 295.00p 295.00p 295.00p 295.00p 0
21/09/2022 300.00p 300.00p 292.55p 295.00p 6821
20/09/2022 300.00p 300.00p 296.01p 300.00p 1250
19/09/2022 300.00p 301.75p 296.00p 300.00p 2903
16/09/2022 300.00p 301.75p 296.00p 300.00p 2903
15/09/2022 300.00p 301.75p 296.01p 300.00p 3264
14/09/2022 300.00p 300.00p 298.25p 300.00p 1500
13/09/2022 295.00p 306.00p 295.00p 302.00p 12908
12/09/2022 287.00p 294.00p 287.00p 293.00p 14792
09/09/2022 287.00p 288.00p 284.25p 287.00p 6032
08/09/2022 287.00p 289.00p 284.01p 287.00p 5175
07/09/2022 291.00p 291.00p 280.50p 287.00p 19079
06/09/2022 293.00p 297.55p 291.00p 292.00p 8312
05/09/2022 295.00p 297.55p 291.00p 293.00p 13536
02/09/2022 297.00p 299.97p 290.00p 295.00p 5109
01/09/2022 307.00p 307.00p 296.00p 297.00p 26028
31/08/2022 307.00p 307.00p 305.56p 307.00p 3766
30/08/2022 307.00p 307.00p 303.50p 307.00p 4893
29/08/2022 307.00p 307.00p 305.50p 307.00p 600
26/08/2022 307.00p 307.00p 305.50p 307.00p 600
25/08/2022 307.00p 311.98p 305.50p 307.00p 3962
24/08/2022 307.00p 310.00p 307.00p 307.00p 1100
23/08/2022 306.00p 312.00p 303.85p 307.00p 5743
22/08/2022 306.00p 309.60p 303.44p 306.00p 1669
19/08/2022 306.00p 310.00p 303.25p 306.00p 1625
18/08/2022 306.00p 310.00p 303.00p 306.00p 10846
17/08/2022 307.00p 310.00p 302.00p 310.00p 29363
16/08/2022 307.00p 307.89p 302.00p 307.00p 2827
15/08/2022 307.00p 307.87p 303.00p 307.00p 7083
12/08/2022 307.00p 307.00p 302.00p 307.00p 1250
11/08/2022 307.00p 307.89p 302.00p 307.00p 2776
10/08/2022 307.00p 308.00p 302.55p 307.00p 4294
09/08/2022 307.00p 307.00p 302.01p 307.00p 500
08/08/2022 307.00p 308.88p 302.55p 307.00p 6446
05/08/2022 307.00p 310.89p 302.01p 307.00p 7524
04/08/2022 307.00p 307.38p 303.00p 307.00p 19871
03/08/2022 307.00p 307.00p 303.00p 307.00p 2508
02/08/2022 307.00p 307.40p 303.00p 307.00p 8144
01/08/2022 308.00p 309.12p 302.00p 307.00p 9825
29/07/2022 311.00p 313.27p 304.10p 308.00p 6371
28/07/2022 311.00p 311.00p 306.00p 311.00p 3276
27/07/2022 311.00p 311.00p 306.00p 311.00p 1601
26/07/2022 311.00p 311.00p 307.00p 311.00p 1399
25/07/2022 311.00p 312.50p 311.00p 311.00p 6834
22/07/2022 312.00p 312.00p 306.00p 311.00p 2700
21/07/2022 312.00p 312.00p 310.00p 312.00p 1000
20/07/2022 311.00p 314.00p 307.50p 312.00p 3037
19/07/2022 311.00p 315.80p 311.00p 311.00p 3959
18/07/2022 311.00p 315.97p 306.01p 311.00p 7382
15/07/2022 310.00p 315.97p 308.00p 311.00p 9821

*Close Price adjusted for both dividends and splits