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
24/03/2020 157.00p 160.00p 151.00p 152.50p 18848
23/03/2020 161.00p 163.00p 150.00p 157.00p 21138
20/03/2020 146.00p 164.89p 146.00p 161.00p 11609
19/03/2020 147.00p 150.00p 133.00p 146.00p 30780
18/03/2020 163.00p 163.00p 141.11p 142.50p 26334
17/03/2020 183.00p 183.00p 155.75p 163.00p 46669
16/03/2020 215.00p 215.00p 171.00p 177.00p 37569
13/03/2020 220.00p 229.99p 211.50p 215.00p 22338
12/03/2020 229.00p 229.00p 214.01p 220.00p 38129
11/03/2020 234.00p 240.00p 231.51p 234.00p 11575
10/03/2020 229.00p 237.00p 229.00p 234.00p 10000
09/03/2020 226.00p 232.00p 222.00p 229.00p 9460
06/03/2020 235.00p 235.00p 230.00p 231.00p 5422
05/03/2020 248.00p 248.00p 235.00p 235.00p 34098
04/03/2020 239.00p 244.00p 239.00p 244.00p 9064
03/03/2020 229.00p 243.50p 229.00p 239.00p 17135
02/03/2020 229.00p 234.00p 225.25p 229.00p 26011
28/02/2020 246.00p 246.00p 211.51p 229.00p 103792
27/02/2020 260.00p 260.00p 248.51p 251.00p 33297
26/02/2020 260.00p 263.00p 258.55p 260.00p 3986
25/02/2020 260.00p 264.00p 258.00p 260.00p 12379
24/02/2020 265.00p 267.74p 256.00p 260.00p 20535
21/02/2020 265.00p 268.00p 260.01p 265.00p 12982
20/02/2020 265.00p 268.00p 263.50p 265.00p 3865
19/02/2020 265.00p 268.00p 263.25p 265.00p 12865
18/02/2020 265.00p 269.50p 263.11p 265.00p 4982
17/02/2020 265.00p 266.60p 262.00p 264.00p 9648
14/02/2020 261.00p 270.00p 261.00p 265.00p 7334
13/02/2020 261.00p 265.99p 257.66p 261.00p 25289
12/02/2020 264.00p 264.00p 257.00p 261.00p 23650
11/02/2020 264.00p 264.00p 260.00p 264.00p 4879
10/02/2020 264.00p 266.00p 260.00p 264.00p 5353
07/02/2020 267.00p 268.50p 262.00p 264.00p 7090
06/02/2020 269.00p 270.50p 264.01p 267.00p 51807
05/02/2020 263.00p 270.00p 262.20p 269.00p 25940
04/02/2020 261.00p 262.45p 256.26p 261.00p 12569
03/02/2020 261.00p 261.00p 257.15p 261.00p 8012
31/01/2020 261.00p 264.39p 257.00p 261.00p 11634
30/01/2020 261.00p 262.56p 260.00p 261.00p 1888
29/01/2020 255.00p 264.00p 255.00p 263.00p 26534
28/01/2020 254.00p 257.00p 250.25p 254.00p 24745
27/01/2020 257.00p 259.99p 250.00p 254.00p 14587
24/01/2020 262.00p 262.00p 262.00p 262.00p 4243
23/01/2020 262.00p 262.00p 262.00p 262.00p 3001
22/01/2020 262.00p 262.00p 262.00p 262.00p 18
21/01/2020 265.00p 265.00p 260.00p 262.00p 10009
20/01/2020 267.00p 267.00p 264.00p 265.00p 6088
17/01/2020 267.00p 270.50p 264.01p 267.00p 18899
16/01/2020 267.00p 269.00p 264.15p 267.00p 2643
15/01/2020 269.00p 271.00p 265.15p 267.00p 5749
14/01/2020 269.00p 270.00p 265.10p 269.00p 2129
13/01/2020 269.00p 272.00p 264.90p 269.00p 21772
10/01/2020 269.00p 269.00p 262.00p 269.00p 8811
09/01/2020 269.00p 270.00p 264.00p 269.00p 10396
08/01/2020 269.00p 270.00p 267.83p 269.00p 3400
07/01/2020 269.00p 269.85p 267.83p 269.00p 2938
06/01/2020 269.00p 269.00p 267.83p 269.00p 2551
03/01/2020 269.00p 270.55p 267.80p 269.00p 4533
02/01/2020 268.00p 274.00p 266.80p 269.00p 4526
01/01/2020 267.00p 270.00p 266.80p 268.00p 464
31/12/2019 267.00p 270.00p 266.80p 268.00p 464
30/12/2019 266.00p 270.00p 264.15p 267.00p 4604
27/12/2019 266.00p 270.00p 264.00p 266.00p 9301
26/12/2019 266.00p 266.00p 266.00p 266.00p 0
25/12/2019 266.00p 266.00p 266.00p 266.00p 0
24/12/2019 266.00p 266.00p 266.00p 266.00p 0
23/12/2019 264.00p 266.00p 262.00p 266.00p 7972
20/12/2019 264.00p 265.80p 263.51p 264.00p 3000
19/12/2019 264.00p 265.80p 263.51p 264.00p 2489
18/12/2019 264.00p 265.80p 264.00p 264.00p 2967
17/12/2019 262.00p 266.00p 260.00p 264.00p 6427
16/12/2019 256.00p 265.00p 254.55p 262.00p 14633
13/12/2019 255.00p 259.20p 252.01p 256.00p 21983
12/12/2019 260.00p 260.00p 250.00p 255.00p 28327
11/12/2019 260.00p 262.32p 258.00p 260.00p 10285
10/12/2019 260.00p 260.30p 260.00p 260.00p 1156
09/12/2019 259.00p 262.00p 259.00p 260.00p 6574
06/12/2019 259.00p 261.00p 259.00p 259.00p 3035
05/12/2019 258.00p 262.00p 258.00p 259.00p 3861
04/12/2019 258.00p 262.00p 258.00p 258.00p 1500
03/12/2019 259.00p 261.99p 257.15p 258.00p 7551
02/12/2019 259.00p 262.00p 257.00p 259.00p 27244
29/11/2019 259.00p 261.99p 257.00p 259.00p 11781
28/11/2019 259.00p 260.00p 256.50p 259.00p 20803
27/11/2019 259.00p 262.00p 257.00p 259.00p 30091
26/11/2019 269.00p 269.00p 258.00p 259.00p 18315
25/11/2019 270.00p 270.00p 265.00p 269.00p 8258
22/11/2019 268.00p 270.00p 267.00p 270.00p 5364
21/11/2019 273.00p 274.00p 265.00p 268.00p 12138
20/11/2019 273.00p 274.80p 270.00p 273.00p 14263
19/11/2019 271.00p 276.02p 271.00p 273.00p 8141
18/11/2019 271.00p 271.00p 270.00p 271.00p 1047
15/11/2019 271.00p 276.00p 270.00p 271.00p 19834
14/11/2019 271.00p 271.00p 268.55p 271.00p 2284
13/11/2019 271.00p 275.99p 271.00p 271.00p 2858
12/11/2019 271.00p 271.00p 268.55p 271.00p 6117
11/11/2019 271.00p 275.99p 266.00p 271.00p 7099
08/11/2019 271.00p 276.00p 267.50p 271.00p 16274
07/11/2019 271.00p 274.00p 271.00p 271.00p 1490
06/11/2019 271.00p 274.00p 271.00p 271.00p 3139
05/11/2019 271.00p 274.90p 269.20p 271.00p 3791
04/11/2019 271.00p 275.00p 266.00p 271.00p 9518
01/11/2019 271.00p 275.80p 269.00p 271.00p 13624
31/10/2019 271.00p 275.00p 267.25p 271.00p 30553
30/10/2019 271.00p 275.10p 267.25p 271.00p 1267
29/10/2019 271.00p 275.40p 271.00p 271.00p 9225
28/10/2019 266.00p 275.00p 266.00p 271.00p 14961
25/10/2019 266.00p 270.00p 266.00p 266.00p 34669
24/10/2019 269.00p 269.00p 264.00p 266.00p 16119
23/10/2019 272.00p 272.00p 266.90p 269.00p 3446
22/10/2019 273.00p 273.90p 270.05p 272.00p 8069
21/10/2019 273.00p 274.92p 271.78p 273.00p 7014
18/10/2019 271.00p 276.00p 268.00p 273.00p 25814
17/10/2019 266.00p 276.00p 263.20p 271.00p 59499
16/10/2019 268.00p 271.00p 262.00p 266.00p 9531
15/10/2019 255.00p 272.25p 255.00p 268.00p 58370
14/10/2019 250.00p 253.45p 250.00p 251.00p 900
11/10/2019 250.00p 253.45p 250.00p 250.00p 2186
10/10/2019 250.00p 254.00p 246.02p 250.00p 125904
09/10/2019 251.00p 254.00p 246.60p 250.00p 15992
08/10/2019 251.00p 254.50p 246.60p 251.00p 7555
07/10/2019 251.00p 254.50p 251.00p 251.00p 822
04/10/2019 251.00p 254.55p 246.60p 251.00p 2053
03/10/2019 260.00p 260.00p 250.00p 251.00p 5295
02/10/2019 260.00p 260.00p 256.08p 260.00p 1365
01/10/2019 260.00p 260.00p 256.02p 260.00p 13688
30/09/2019 261.00p 263.20p 256.50p 260.00p 7779
27/09/2019 261.00p 264.00p 256.77p 261.00p 16224
26/09/2019 261.00p 261.87p 257.55p 261.00p 5400
25/09/2019 261.00p 261.87p 256.00p 261.00p 2699
24/09/2019 261.00p 265.00p 256.60p 261.00p 11804
23/09/2019 261.00p 265.12p 261.00p 261.00p 2441
20/09/2019 261.00p 265.44p 260.00p 261.00p 55760
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

*Close Price adjusted for both dividends and splits