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
30/12/2020 272.00p 272.00p 262.00p 268.00p 2376
29/12/2020 272.00p 274.00p 266.00p 272.00p 10492
28/12/2020 272.00p 274.00p 272.00p 272.00p 1493
25/12/2020 272.00p 274.00p 272.00p 272.00p 1493
24/12/2020 272.00p 274.00p 272.00p 272.00p 1493
23/12/2020 272.00p 278.00p 266.21p 272.00p 6940
22/12/2020 272.00p 272.00p 272.00p 272.00p 0
21/12/2020 272.00p 274.80p 266.05p 272.00p 18044
18/12/2020 272.00p 278.00p 266.84p 272.00p 12982
17/12/2020 272.00p 278.00p 272.00p 272.00p 11000
16/12/2020 272.00p 274.64p 272.00p 272.00p 5455
15/12/2020 272.00p 275.00p 266.84p 272.00p 3563
14/12/2020 266.00p 278.00p 266.00p 272.00p 31954
11/12/2020 266.00p 266.00p 265.00p 266.00p 4000
10/12/2020 265.00p 270.00p 260.00p 266.00p 1926
09/12/2020 265.00p 265.00p 265.00p 265.00p 7333
08/12/2020 265.00p 265.00p 260.00p 265.00p 868
07/12/2020 262.00p 267.70p 258.55p 265.00p 10297
04/12/2020 262.00p 262.00p 258.55p 262.00p 5000
03/12/2020 262.00p 268.00p 256.60p 262.00p 4936
02/12/2020 257.00p 266.80p 257.00p 262.00p 8045
01/12/2020 254.00p 260.00p 254.00p 257.00p 3244
30/11/2020 244.00p 256.00p 244.00p 254.00p 6870
27/11/2020 244.00p 245.65p 240.05p 244.00p 6057
26/11/2020 245.00p 245.00p 242.55p 244.00p 4000
25/11/2020 244.00p 249.99p 238.60p 245.00p 6211
24/11/2020 244.00p 246.49p 244.00p 244.00p 3358
23/11/2020 248.00p 253.99p 232.00p 244.00p 27666
20/11/2020 248.00p 253.99p 244.51p 248.00p 5118
19/11/2020 247.00p 250.80p 242.50p 248.00p 11137
18/11/2020 244.00p 248.56p 239.37p 244.00p 15346
17/11/2020 241.00p 244.75p 238.51p 244.00p 12158
16/11/2020 250.00p 250.00p 236.00p 241.00p 29077
13/11/2020 254.00p 254.00p 249.55p 250.00p 3278
12/11/2020 254.00p 254.49p 248.00p 254.00p 1482
10/11/2020 256.00p 258.49p 256.00p 256.00p 1000
09/11/2020 245.00p 259.72p 242.60p 256.00p 20484
06/11/2020 251.00p 251.00p 244.00p 245.00p 14197
05/11/2020 247.00p 258.50p 247.00p 251.00p 13059
04/11/2020 247.00p 250.00p 245.50p 247.00p 1615
03/11/2020 255.00p 255.00p 245.00p 247.00p 9812
02/11/2020 249.00p 255.00p 248.00p 255.00p 5424
30/10/2020 248.00p 253.99p 245.55p 249.00p 14841
29/10/2020 257.00p 257.78p 244.51p 248.00p 20581
28/10/2020 269.00p 269.00p 255.00p 257.00p 16841
27/10/2020 269.00p 273.00p 264.00p 269.00p 10014
26/10/2020 259.00p 274.00p 259.00p 269.00p 40095
23/10/2020 257.00p 264.00p 254.00p 259.00p 30558
22/10/2020 261.00p 261.00p 254.55p 257.00p 8060
21/10/2020 261.00p 263.49p 256.00p 261.00p 4126
20/10/2020 269.00p 269.00p 260.00p 261.00p 2000
19/10/2020 269.00p 269.00p 262.00p 269.00p 10340
16/10/2020 269.00p 269.90p 261.00p 269.00p 15654
15/10/2020 255.00p 275.00p 252.20p 269.00p 53209
14/10/2020 265.00p 265.00p 250.10p 255.00p 27143
13/10/2020 249.00p 270.00p 249.00p 265.00p 87900
12/10/2020 225.00p 239.00p 224.60p 235.00p 9782
09/10/2020 225.00p 229.99p 220.00p 225.00p 1581
08/10/2020 225.00p 225.00p 225.00p 225.00p 0
07/10/2020 225.00p 226.75p 220.00p 225.00p 6368
06/10/2020 225.00p 230.00p 224.31p 225.00p 5314
05/10/2020 225.00p 227.10p 225.00p 225.00p 2076
02/10/2020 225.00p 228.50p 220.74p 225.00p 16251
01/10/2020 225.00p 228.50p 221.10p 225.00p 10310
30/09/2020 225.00p 225.00p 222.00p 225.00p 3583
29/09/2020 235.00p 235.00p 224.05p 225.00p 1000
28/09/2020 235.00p 235.00p 230.00p 235.00p 6925
25/09/2020 235.00p 236.55p 231.55p 235.00p 5292
24/09/2020 235.00p 236.00p 231.55p 235.00p 3530
23/09/2020 235.00p 236.50p 231.50p 235.00p 10347
22/09/2020 239.00p 240.00p 232.00p 235.00p 21480
21/09/2020 245.00p 245.00p 232.11p 239.00p 9710
18/09/2020 245.00p 247.00p 245.00p 245.00p 3540
17/09/2020 245.00p 247.49p 241.00p 245.00p 1842
16/09/2020 245.00p 248.00p 242.11p 245.00p 6017
15/09/2020 245.00p 248.35p 241.00p 245.00p 1203
14/09/2020 239.00p 250.00p 239.00p 245.00p 18253
11/09/2020 239.00p 243.99p 238.51p 239.00p 2349
10/09/2020 241.00p 244.24p 238.20p 239.00p 9437
09/09/2020 245.00p 245.40p 238.20p 241.00p 16759
08/09/2020 245.00p 248.00p 242.50p 245.00p 3130
07/09/2020 249.00p 249.00p 238.00p 245.00p 6909
04/09/2020 249.00p 249.00p 242.00p 249.00p 2299
03/09/2020 249.00p 251.50p 248.55p 249.00p 618
02/09/2020 250.00p 253.99p 246.00p 249.00p 12365
01/09/2020 249.00p 254.00p 244.00p 250.00p 11865
31/08/2020 244.00p 250.00p 240.55p 249.00p 31933
28/08/2020 244.00p 250.00p 240.55p 249.00p 31933
27/08/2020 237.00p 247.50p 237.00p 244.00p 34674
26/08/2020 229.00p 235.00p 226.25p 235.00p 21084
25/08/2020 229.00p 234.00p 224.90p 229.00p 16277
24/08/2020 229.00p 233.99p 226.50p 229.00p 6401
21/08/2020 229.00p 233.99p 226.51p 229.00p 1148
20/08/2020 229.00p 233.99p 228.00p 229.00p 3900
19/08/2020 225.00p 234.00p 225.00p 229.00p 14100
18/08/2020 225.00p 225.00p 225.00p 225.00p 8048
17/08/2020 225.00p 225.00p 224.70p 225.00p 878
14/08/2020 225.00p 230.00p 220.05p 225.00p 2560
13/08/2020 221.00p 225.00p 221.00p 225.00p 1455
12/08/2020 217.00p 221.99p 215.61p 221.00p 21040
11/08/2020 217.00p 221.14p 214.00p 217.00p 9074
10/08/2020 221.00p 221.61p 213.50p 217.00p 13980
07/08/2020 225.00p 225.00p 216.00p 221.00p 9169
06/08/2020 225.00p 226.00p 221.16p 225.00p 10065
05/08/2020 221.00p 226.00p 221.00p 225.00p 5152
04/08/2020 221.00p 225.80p 218.55p 221.00p 14797
03/08/2020 221.00p 226.00p 217.24p 221.00p 26503
31/07/2020 221.00p 225.00p 221.00p 221.00p 525
30/07/2020 218.00p 225.00p 210.80p 221.00p 28875
29/07/2020 221.00p 221.00p 216.20p 221.00p 3828
28/07/2020 218.00p 225.00p 216.20p 221.00p 4693
27/07/2020 220.00p 224.00p 214.30p 218.00p 11809
24/07/2020 225.00p 227.00p 214.50p 220.00p 5386
23/07/2020 235.00p 235.00p 220.50p 225.00p 15449
22/07/2020 235.00p 236.00p 230.00p 235.00p 1824
21/07/2020 235.00p 237.50p 230.00p 235.00p 1291
20/07/2020 239.00p 242.30p 230.05p 235.00p 11953
17/07/2020 239.00p 242.39p 234.50p 239.00p 3348
16/07/2020 239.00p 242.50p 239.00p 239.00p 1649
15/07/2020 239.00p 244.00p 234.00p 239.00p 10660
14/07/2020 239.00p 239.00p 237.00p 239.00p 400
13/07/2020 239.00p 244.00p 236.60p 239.00p 5455
10/07/2020 239.00p 244.00p 235.60p 239.00p 8625
09/07/2020 239.00p 244.00p 236.60p 239.00p 2231
08/07/2020 239.00p 244.00p 235.12p 239.00p 4261
07/07/2020 239.00p 244.00p 235.13p 239.00p 4216
06/07/2020 235.00p 235.00p 230.51p 235.00p 23423
03/07/2020 235.00p 238.49p 235.00p 235.00p 27231
02/07/2020 235.00p 238.45p 230.05p 235.00p 21900
01/07/2020 241.00p 241.00p 235.00p 235.00p 4790
30/06/2020 241.00p 244.00p 236.00p 241.00p 11007
29/06/2020 241.00p 245.50p 237.55p 241.00p 4521
26/06/2020 241.00p 245.50p 237.55p 241.00p 6104
25/06/2020 234.00p 243.50p 230.40p 241.00p 9096
24/06/2020 235.00p 238.77p 230.50p 235.00p 5493
23/06/2020 235.00p 238.99p 230.50p 235.00p 8127
22/06/2020 245.00p 245.00p 231.60p 235.00p 9044
19/06/2020 247.00p 249.00p 240.51p 245.00p 22661
18/06/2020 245.00p 253.99p 242.35p 247.00p 15514
17/06/2020 245.00p 249.50p 242.11p 245.00p 8498
16/06/2020 245.00p 249.68p 237.00p 245.00p 22582
15/06/2020 250.00p 250.40p 240.00p 245.00p 18223
12/06/2020 245.00p 253.00p 240.50p 250.00p 75309
11/06/2020 245.00p 255.50p 245.00p 245.00p 49989
10/06/2020 215.00p 259.99p 212.11p 220.00p 277187
09/06/2020 195.00p 225.00p 195.00p 215.00p 97784
08/06/2020 185.00p 190.00p 181.00p 190.00p 26760
05/06/2020 184.00p 190.00p 182.00p 186.00p 20000
04/06/2020 185.00p 185.00p 178.01p 184.00p 3733
03/06/2020 186.00p 187.99p 180.01p 185.00p 5446
02/06/2020 187.00p 187.00p 184.63p 186.00p 1594
01/06/2020 187.00p 187.00p 187.00p 187.00p 0
29/05/2020 187.00p 191.99p 187.00p 187.00p 3975
28/05/2020 179.00p 194.00p 179.00p 187.00p 21732
27/05/2020 176.00p 180.00p 173.00p 176.00p 19441
26/05/2020 176.00p 179.40p 176.00p 176.00p 7000
25/05/2020 177.50p 178.89p 174.01p 176.00p 17812
22/05/2020 177.50p 178.89p 174.01p 176.00p 17812
21/05/2020 182.50p 183.49p 176.50p 177.50p 8796
20/05/2020 182.50p 183.99p 178.00p 182.50p 18709
19/05/2020 182.50p 184.40p 181.85p 182.50p 3911
18/05/2020 182.50p 182.50p 182.14p 182.50p 250
15/05/2020 182.50p 183.80p 182.50p 182.50p 1360
14/05/2020 191.50p 191.50p 182.50p 182.50p 11725
13/05/2020 191.50p 191.50p 184.01p 191.50p 1537
12/05/2020 191.50p 191.50p 184.01p 191.50p 1102
11/05/2020 191.50p 193.49p 185.55p 191.50p 10368
08/05/2020 191.50p 194.20p 191.50p 191.50p 1000
07/05/2020 191.50p 194.20p 191.50p 191.50p 1000
06/05/2020 191.50p 195.00p 184.01p 191.50p 8818
05/05/2020 191.50p 195.25p 191.50p 191.50p 1762
04/05/2020 192.50p 192.50p 184.01p 191.50p 8146
01/05/2020 192.50p 198.35p 186.01p 192.50p 2235
30/04/2020 187.50p 198.35p 186.00p 192.50p 10583
29/04/2020 187.50p 193.00p 184.00p 187.50p 2944
28/04/2020 187.50p 193.20p 187.50p 187.50p 3052
27/04/2020 183.50p 193.45p 183.50p 187.50p 6507
24/04/2020 183.50p 183.50p 177.11p 183.50p 8851
23/04/2020 183.50p 183.50p 183.50p 183.50p 0
22/04/2020 183.50p 187.25p 183.50p 183.50p 25
21/04/2020 183.50p 189.20p 176.90p 183.50p 6663
20/04/2020 183.50p 189.50p 176.00p 183.50p 2422
17/04/2020 180.50p 189.50p 180.50p 183.50p 2932
16/04/2020 177.50p 185.00p 177.50p 180.50p 5811
15/04/2020 177.50p 184.80p 170.00p 177.50p 4924
14/04/2020 172.50p 184.99p 168.00p 177.50p 21496
13/04/2020 172.50p 180.00p 170.00p 172.50p 11323
10/04/2020 172.50p 180.00p 170.00p 172.50p 11323
09/04/2020 172.50p 180.00p 170.00p 172.50p 11323
08/04/2020 167.50p 180.00p 163.55p 172.50p 4301
07/04/2020 162.50p 169.99p 157.50p 167.50p 9510
06/04/2020 158.50p 169.72p 153.00p 162.50p 18202
03/04/2020 162.50p 169.99p 155.00p 158.50p 9000
02/04/2020 162.50p 168.50p 162.50p 162.50p 652
01/04/2020 162.50p 168.00p 155.00p 162.50p 21361
31/03/2020 162.50p 170.00p 161.00p 167.50p 26510
30/03/2020 162.50p 169.99p 160.00p 162.50p 7290
27/03/2020 165.00p 178.50p 158.01p 162.50p 38190
26/03/2020 156.00p 165.00p 152.00p 165.00p 9490
25/03/2020 152.50p 162.00p 145.00p 156.00p 24206

*Close Price adjusted for both dividends and splits