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
24/12/2024 720.00p 724.40p 716.00p 720.00p 2356
23/12/2024 717.50p 722.25p 711.00p 720.00p 20258
20/12/2024 712.50p 724.80p 710.00p 717.50p 17499
19/12/2024 700.00p 719.85p 690.00p 712.50p 13906
18/12/2024 690.00p 709.80p 688.50p 700.00p 18639
17/12/2024 735.00p 735.49p 687.50p 690.00p 59289
16/12/2024 737.50p 741.25p 730.00p 735.00p 17959
13/12/2024 750.00p 750.00p 731.50p 737.50p 47126
12/12/2024 750.00p 760.00p 740.00p 750.00p 27622
11/12/2024 750.00p 760.00p 744.51p 750.00p 17372
10/12/2024 750.00p 760.00p 745.20p 750.00p 19643
09/12/2024 750.00p 760.00p 744.51p 760.00p 7979
06/12/2024 750.00p 760.00p 741.00p 750.00p 19277
05/12/2024 750.00p 755.49p 746.80p 750.00p 23152
04/12/2024 750.00p 760.00p 740.00p 750.00p 101171
03/12/2024 742.50p 759.00p 736.75p 750.00p 74003
02/12/2024 720.00p 744.00p 714.66p 742.50p 57077
29/11/2024 710.00p 730.00p 710.00p 720.00p 27160
28/11/2024 710.00p 719.80p 704.11p 710.00p 25421
27/11/2024 710.00p 720.00p 702.50p 710.00p 14472
26/11/2024 710.00p 719.80p 705.20p 710.00p 13846
25/11/2024 705.00p 720.00p 700.20p 710.00p 30888
22/11/2024 702.50p 710.00p 700.00p 705.00p 18065
21/11/2024 705.00p 709.90p 700.00p 700.00p 11000
20/11/2024 710.00p 720.00p 691.25p 705.00p 47478
19/11/2024 692.50p 719.85p 692.50p 710.00p 60263
18/11/2024 675.00p 700.00p 675.00p 692.50p 40714
15/11/2024 662.50p 680.00p 660.55p 670.00p 17914
14/11/2024 662.50p 670.00p 655.00p 662.50p 46243
13/11/2024 702.50p 709.80p 655.00p 662.50p 55219
12/11/2024 707.50p 715.00p 695.15p 702.50p 75052
11/11/2024 712.50p 719.80p 692.55p 705.00p 121740
08/11/2024 695.00p 719.00p 680.00p 712.50p 114685
07/11/2024 685.00p 698.65p 680.00p 695.00p 35602
06/11/2024 677.50p 690.00p 672.35p 685.00p 29692
05/11/2024 670.00p 684.00p 665.25p 677.50p 35092
04/11/2024 652.50p 685.00p 645.15p 670.00p 143379
01/11/2024 645.00p 659.00p 643.00p 652.50p 59483
31/10/2024 640.00p 650.00p 636.00p 645.00p 48136
30/10/2024 602.50p 650.00p 602.50p 640.00p 97719
29/10/2024 585.00p 610.00p 584.70p 602.50p 47518
28/10/2024 580.00p 589.00p 580.00p 585.00p 11565
25/10/2024 577.50p 585.00p 573.65p 580.00p 16282
24/10/2024 572.50p 583.80p 572.33p 577.50p 21989
23/10/2024 582.50p 589.00p 566.00p 572.50p 74784
22/10/2024 567.50p 574.00p 563.10p 567.50p 31385
21/10/2024 552.50p 569.00p 551.21p 567.50p 22666
18/10/2024 552.50p 556.75p 550.88p 552.50p 7939
17/10/2024 552.50p 559.35p 550.70p 552.50p 5081
16/10/2024 552.50p 560.00p 545.00p 552.50p 4819
15/10/2024 555.00p 559.33p 547.33p 552.50p 25230
14/10/2024 552.50p 560.00p 552.50p 555.00p 9706
11/10/2024 550.00p 559.00p 550.00p 552.50p 27477
10/10/2024 532.50p 550.00p 532.50p 550.00p 25905
09/10/2024 530.00p 540.00p 527.30p 532.50p 29492
08/10/2024 530.00p 534.80p 525.00p 530.00p 1876
07/10/2024 530.00p 540.00p 521.60p 530.00p 9713
04/10/2024 530.00p 537.00p 520.00p 530.00p 15783
03/10/2024 535.00p 540.00p 524.00p 530.00p 8136
02/10/2024 535.00p 539.40p 531.60p 535.00p 3593
01/10/2024 535.00p 538.50p 531.50p 535.00p 29991
30/09/2024 535.00p 540.00p 530.30p 535.00p 20767
27/09/2024 535.00p 535.00p 530.00p 535.00p 9317
26/09/2024 535.00p 535.60p 530.00p 535.00p 7631
25/09/2024 535.00p 535.94p 530.00p 535.00p 13583
24/09/2024 535.00p 539.00p 531.20p 535.00p 21278
23/09/2024 535.00p 535.94p 532.55p 535.00p 21529
20/09/2024 535.00p 536.10p 533.00p 535.00p 14725
19/09/2024 535.00p 536.30p 532.55p 535.00p 10509
18/09/2024 535.00p 537.58p 533.00p 535.00p 10627
17/09/2024 530.00p 538.50p 530.00p 535.00p 33065
16/09/2024 525.00p 527.00p 521.33p 525.00p 15081
13/09/2024 532.50p 532.50p 521.25p 525.00p 8716
12/09/2024 532.50p 532.50p 530.00p 532.50p 6099
11/09/2024 542.50p 544.00p 526.55p 532.50p 21306
10/09/2024 542.50p 549.00p 535.00p 542.50p 10500
09/09/2024 542.50p 546.49p 542.50p 542.50p 2084
06/09/2024 542.50p 546.88p 540.22p 542.50p 5996
05/09/2024 542.50p 547.75p 540.22p 542.50p 3853
04/09/2024 550.00p 550.00p 535.00p 542.50p 27754
03/09/2024 550.00p 560.00p 541.70p 550.00p 8147
02/09/2024 555.00p 555.00p 541.55p 550.00p 12629
30/08/2024 555.00p 557.90p 547.50p 555.00p 16990
29/08/2024 555.00p 558.30p 547.50p 555.00p 21671
28/08/2024 555.00p 559.75p 552.00p 555.00p 12352
27/08/2024 555.00p 565.00p 547.55p 555.00p 27883
23/08/2024 557.50p 562.40p 555.00p 555.00p 5175
22/08/2024 560.00p 563.00p 557.50p 557.50p 13800
21/08/2024 560.00p 563.50p 560.00p 560.00p 18805
20/08/2024 562.50p 563.50p 560.00p 560.00p 1852
19/08/2024 567.50p 568.50p 560.25p 562.50p 16761
16/08/2024 567.50p 568.50p 565.85p 567.50p 20481
15/08/2024 560.00p 569.70p 556.51p 567.50p 35136
14/08/2024 555.00p 564.00p 552.60p 560.00p 12702
13/08/2024 555.00p 557.00p 550.00p 555.00p 15804
12/08/2024 555.00p 559.40p 550.66p 555.00p 5619
09/08/2024 550.00p 557.00p 550.00p 555.00p 18780
08/08/2024 537.50p 554.00p 535.00p 550.00p 15615
07/08/2024 535.00p 544.00p 530.20p 537.50p 7590
06/08/2024 535.00p 538.00p 530.50p 535.00p 63539
05/08/2024 547.50p 553.50p 530.00p 535.00p 26701
02/08/2024 550.00p 559.00p 546.50p 550.00p 29090
01/08/2024 542.50p 560.00p 542.50p 550.00p 21824
31/07/2024 542.50p 550.00p 537.74p 542.50p 16037
30/07/2024 535.00p 548.50p 533.30p 542.50p 14115
29/07/2024 527.50p 539.33p 527.50p 535.00p 15079
26/07/2024 527.50p 534.10p 523.75p 527.50p 13127
25/07/2024 527.50p 533.50p 527.50p 527.50p 1983
24/07/2024 527.50p 532.75p 525.00p 527.50p 19231
23/07/2024 527.50p 535.00p 527.50p 527.50p 8762
22/07/2024 532.50p 536.00p 526.50p 527.50p 9401
19/07/2024 532.50p 533.00p 525.00p 532.50p 6626
18/07/2024 520.00p 540.00p 520.00p 532.50p 21970
17/07/2024 520.00p 525.00p 515.00p 520.00p 33677
16/07/2024 520.00p 524.75p 516.51p 520.00p 36566
15/07/2024 520.00p 523.40p 516.00p 520.00p 12032
12/07/2024 522.50p 522.50p 516.50p 520.00p 5573
11/07/2024 522.50p 523.99p 516.51p 522.50p 4408
10/07/2024 522.50p 524.40p 516.50p 522.50p 6006
09/07/2024 522.50p 524.40p 517.55p 522.50p 4900
08/07/2024 520.00p 525.00p 515.00p 522.50p 8128
05/07/2024 515.00p 524.80p 515.00p 520.00p 16767
04/07/2024 500.50p 519.90p 500.50p 515.00p 41368
03/07/2024 498.50p 502.27p 495.80p 500.50p 20928
02/07/2024 517.50p 517.50p 495.20p 498.50p 21870
01/07/2024 517.50p 517.50p 510.00p 517.50p 15407
28/06/2024 517.50p 519.00p 510.80p 517.50p 1903
27/06/2024 517.50p 524.85p 510.80p 517.50p 6316
26/06/2024 520.00p 526.00p 513.65p 520.00p 15189
25/06/2024 520.00p 529.80p 515.80p 520.00p 18531
24/06/2024 515.00p 529.80p 511.11p 520.00p 20259
21/06/2024 515.00p 519.90p 510.00p 515.00p 19566
20/06/2024 515.00p 519.90p 511.00p 515.00p 19126
19/06/2024 515.00p 524.80p 507.00p 515.00p 49556
18/06/2024 515.00p 520.00p 508.00p 515.00p 19399
17/06/2024 512.50p 527.00p 510.00p 515.00p 43767
14/06/2024 510.00p 519.85p 505.00p 512.50p 13949
13/06/2024 496.00p 517.00p 496.00p 510.00p 30887
12/06/2024 496.00p 500.00p 490.11p 496.00p 17434
11/06/2024 497.00p 508.08p 491.65p 496.00p 47998
10/06/2024 475.00p 479.00p 470.00p 475.00p 43608
07/06/2024 471.00p 482.00p 471.00p 475.00p 33326
06/06/2024 470.00p 473.76p 467.00p 471.00p 17511
05/06/2024 463.00p 471.30p 458.00p 470.00p 40845
04/06/2024 458.00p 463.00p 456.00p 463.00p 26357
03/06/2024 461.00p 461.00p 456.00p 458.00p 12383
31/05/2024 465.00p 466.45p 460.00p 461.00p 16927
30/05/2024 469.00p 472.11p 464.88p 465.00p 9236
29/05/2024 461.00p 472.11p 461.00p 469.00p 43916
28/05/2024 463.00p 464.00p 450.00p 461.00p 89946
24/05/2024 463.00p 468.00p 459.00p 463.00p 4924
23/05/2024 463.00p 468.00p 458.10p 463.00p 7678
22/05/2024 463.00p 466.50p 458.00p 463.00p 27551
21/05/2024 463.00p 465.90p 458.50p 463.00p 10794
20/05/2024 463.00p 466.00p 458.00p 463.00p 33445
17/05/2024 478.00p 484.00p 456.80p 463.00p 15184
16/05/2024 476.00p 480.00p 474.14p 478.00p 7417
15/05/2024 476.00p 478.80p 472.65p 476.00p 10706
14/05/2024 485.00p 486.00p 450.00p 486.00p 9988
13/05/2024 485.00p 486.00p 480.00p 485.00p 10758
10/05/2024 487.00p 490.88p 482.93p 485.00p 8327
09/05/2024 493.00p 493.55p 484.30p 487.00p 7955
08/05/2024 495.00p 495.00p 490.16p 493.00p 6214
07/05/2024 494.00p 499.98p 488.00p 494.00p 12235
03/05/2024 494.00p 494.90p 488.01p 494.00p 2299
02/05/2024 494.00p 494.90p 488.01p 494.00p 1100
01/05/2024 494.00p 500.00p 488.00p 494.00p 8116
30/04/2024 494.00p 494.00p 488.01p 494.00p 2136
29/04/2024 494.00p 498.00p 488.00p 494.00p 9457
26/04/2024 489.00p 498.20p 488.01p 494.00p 19895
25/04/2024 500.50p 500.50p 489.00p 489.00p 8399
24/04/2024 503.00p 503.00p 496.00p 500.50p 2720
23/04/2024 496.00p 503.62p 496.00p 503.00p 26609
22/04/2024 496.00p 500.00p 495.50p 496.00p 5538
19/04/2024 496.00p 500.00p 494.00p 496.00p 6764
18/04/2024 496.00p 497.60p 494.21p 496.00p 2607
17/04/2024 496.00p 497.75p 493.00p 496.00p 11097
16/04/2024 510.00p 510.00p 492.00p 496.00p 34742
15/04/2024 510.00p 514.98p 505.00p 510.00p 9005
12/04/2024 512.50p 516.00p 503.04p 510.00p 16015
11/04/2024 512.50p 518.00p 505.01p 512.50p 7259
10/04/2024 507.50p 518.00p 500.01p 512.50p 11987
09/04/2024 505.00p 510.00p 502.44p 507.50p 18621
08/04/2024 496.00p 508.00p 494.90p 505.00p 31042
05/04/2024 496.00p 499.00p 494.28p 496.00p 14620
04/04/2024 496.00p 499.98p 493.31p 496.00p 19930
03/04/2024 498.50p 499.90p 492.10p 498.50p 11949
02/04/2024 496.00p 505.00p 494.01p 498.50p 21113
29/03/2024 481.00p 499.00p 481.00p 496.00p 38735
28/03/2024 481.00p 499.00p 481.00p 496.00p 38735
27/03/2024 487.00p 487.00p 478.00p 481.00p 19370
26/03/2024 487.00p 492.00p 485.55p 487.00p 9038
25/03/2024 487.00p 493.91p 484.20p 487.00p 35346
22/03/2024 482.00p 482.00p 477.00p 482.00p 4444
21/03/2024 482.00p 483.90p 476.00p 482.00p 116311
20/03/2024 482.00p 482.00p 482.00p 482.00p 8289
19/03/2024 482.00p 485.00p 476.00p 482.00p 16550
18/03/2024 482.00p 487.97p 480.00p 482.00p 7385
15/03/2024 482.00p 483.80p 477.77p 482.00p 6228
14/03/2024 482.00p 485.25p 478.00p 482.00p 1763

*Close Price adjusted for both dividends and splits