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
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
03/12/2018 281.00p 282.45p 277.00p 277.00p 9158
30/11/2018 281.00p 282.00p 278.00p 281.00p 2319
29/11/2018 283.00p 283.00p 278.00p 281.00p 7334
28/11/2018 282.00p 286.49p 282.00p 283.00p 5085
27/11/2018 282.00p 283.80p 281.60p 282.00p 7634
26/11/2018 283.00p 286.00p 281.60p 282.00p 5539
23/11/2018 278.00p 284.00p 278.00p 282.00p 6044
22/11/2018 277.00p 279.95p 277.00p 277.00p 7373
21/11/2018 280.00p 282.00p 274.00p 277.00p 11205
20/11/2018 281.00p 282.00p 276.00p 280.00p 2121
19/11/2018 285.00p 285.00p 278.00p 281.00p 3074
16/11/2018 293.00p 293.00p 280.00p 285.00p 7682
15/11/2018 293.00p 296.00p 288.02p 293.00p 10000
14/11/2018 293.00p 298.00p 290.10p 293.00p 8621
13/11/2018 293.00p 297.55p 290.10p 293.00p 2090
12/11/2018 292.00p 296.00p 291.11p 293.00p 4220
09/11/2018 289.00p 295.95p 289.00p 292.00p 4131
08/11/2018 289.00p 289.00p 286.51p 289.00p 1500
07/11/2018 288.00p 292.00p 288.00p 288.00p 594
06/11/2018 289.00p 292.00p 286.15p 288.00p 9851
05/11/2018 289.00p 294.00p 286.16p 289.00p 3730
02/11/2018 289.00p 294.00p 289.00p 289.00p 4515
01/11/2018 281.00p 290.00p 280.00p 287.00p 8443
31/10/2018 276.00p 283.00p 276.00p 281.00p 37856
30/10/2018 275.00p 279.95p 275.00p 275.00p 2998
29/10/2018 271.00p 275.85p 271.00p 275.00p 10915
26/10/2018 271.00p 279.39p 264.73p 271.00p 33210
25/10/2018 277.00p 278.00p 266.00p 271.00p 24176
24/10/2018 277.00p 277.00p 272.60p 277.00p 3549
23/10/2018 283.00p 283.00p 273.00p 277.00p 14678
22/10/2018 290.00p 290.00p 280.00p 283.00p 10874
19/10/2018 288.00p 292.49p 287.00p 290.00p 15278
18/10/2018 285.00p 294.00p 283.00p 290.00p 19577
17/10/2018 283.00p 285.95p 281.50p 285.00p 14450
16/10/2018 288.00p 289.95p 278.35p 283.00p 27149
15/10/2018 281.00p 286.00p 281.00p 283.00p 14146
12/10/2018 263.00p 284.00p 261.11p 282.00p 57581
11/10/2018 276.00p 276.00p 250.00p 263.00p 122103
10/10/2018 287.00p 289.10p 280.00p 280.00p 5497
09/10/2018 306.00p 309.84p 283.00p 287.00p 32367
08/10/2018 306.00p 309.95p 302.00p 306.00p 1166
05/10/2018 308.00p 309.84p 303.25p 306.00p 3538
04/10/2018 309.00p 309.75p 306.00p 308.00p 6328
03/10/2018 312.00p 312.00p 306.00p 309.00p 5436
02/10/2018 314.00p 315.95p 308.00p 312.00p 11311
01/10/2018 313.00p 318.00p 310.40p 314.00p 16641
28/09/2018 311.00p 318.00p 311.00p 313.00p 4768
27/09/2018 307.00p 312.84p 306.70p 311.00p 12494
26/09/2018 307.00p 310.00p 305.00p 307.00p 5955
25/09/2018 307.00p 307.00p 306.30p 307.00p 2165
24/09/2018 307.00p 310.00p 306.30p 307.00p 2149
21/09/2018 307.00p 309.84p 307.00p 307.00p 4083
20/09/2018 304.00p 311.00p 304.00p 307.00p 28954
19/09/2018 295.00p 308.00p 295.00p 304.00p 31037
18/09/2018 295.00p 297.48p 294.06p 295.00p 2350
17/09/2018 295.00p 297.50p 293.86p 295.00p 8997
14/09/2018 295.00p 297.70p 293.86p 295.00p 8733
13/09/2018 295.00p 298.00p 293.65p 295.00p 2800
12/09/2018 295.00p 297.85p 292.30p 295.00p 8554
11/09/2018 296.00p 299.34p 292.30p 295.00p 3314
10/09/2018 296.00p 299.40p 293.58p 296.00p 5174
07/09/2018 296.00p 299.40p 293.58p 296.00p 8085
06/09/2018 296.00p 299.04p 293.50p 296.00p 2173
05/09/2018 296.00p 299.45p 292.40p 296.00p 10336
04/09/2018 296.00p 299.45p 294.16p 296.00p 12818
03/09/2018 296.00p 299.70p 296.00p 296.00p 8473
31/08/2018 296.00p 299.50p 293.50p 296.00p 6147
30/08/2018 287.00p 300.00p 286.65p 296.00p 28930
29/08/2018 285.00p 290.00p 285.00p 287.00p 10784
28/08/2018 285.00p 290.00p 284.00p 285.00p 8923
24/08/2018 285.00p 289.50p 280.00p 285.00p 16418
23/08/2018 285.00p 289.00p 284.77p 285.00p 7623
22/08/2018 285.00p 289.50p 285.00p 285.00p 833
21/08/2018 285.00p 290.00p 284.65p 285.00p 3102
20/08/2018 285.00p 289.45p 283.62p 285.00p 4613
17/08/2018 285.00p 290.00p 283.55p 285.00p 1113
16/08/2018 285.00p 290.00p 282.55p 285.00p 7814
15/08/2018 285.00p 290.00p 285.00p 285.00p 9383
14/08/2018 285.00p 290.00p 284.26p 285.00p 3148
13/08/2018 283.00p 290.00p 283.00p 285.00p 18827
10/08/2018 283.00p 284.20p 283.00p 283.00p 1330
09/08/2018 283.00p 284.20p 283.00p 283.00p 910
08/08/2018 283.00p 286.00p 283.00p 283.00p 951
07/08/2018 283.00p 286.00p 283.00p 283.00p 4362
06/08/2018 281.00p 286.00p 279.11p 283.00p 3019
03/08/2018 281.00p 281.00p 279.11p 281.00p 2095
02/08/2018 281.00p 281.00p 281.00p 281.00p 7917
01/08/2018 281.00p 286.00p 278.55p 281.00p 7732
31/07/2018 281.00p 285.00p 279.17p 281.00p 3460
30/07/2018 281.00p 285.00p 279.17p 281.00p 1422
27/07/2018 281.00p 285.00p 277.00p 281.00p 11514
26/07/2018 281.00p 284.20p 279.15p 281.00p 6244
25/07/2018 281.00p 284.55p 281.00p 281.00p 3736
24/07/2018 281.00p 285.50p 279.55p 281.00p 4122
23/07/2018 281.00p 286.00p 279.55p 281.00p 35252
20/07/2018 281.00p 283.00p 279.15p 281.00p 5500
19/07/2018 282.00p 283.84p 281.00p 281.00p 720
18/07/2018 278.00p 283.84p 278.00p 282.00p 20557
17/07/2018 276.00p 280.00p 273.50p 278.00p 4849
16/07/2018 275.00p 280.00p 273.00p 280.00p 5597
13/07/2018 275.00p 278.99p 272.66p 275.00p 4668
12/07/2018 275.00p 278.99p 272.66p 275.00p 7457
11/07/2018 279.00p 283.40p 277.85p 279.00p 18377
10/07/2018 279.00p 283.89p 277.50p 279.00p 20078
09/07/2018 279.00p 284.00p 252.00p 279.00p 1177444
06/07/2018 278.00p 283.49p 276.55p 279.00p 3144
05/07/2018 280.00p 280.00p 276.00p 277.00p 14312
04/07/2018 288.00p 291.11p 280.00p 282.00p 14506
03/07/2018 288.00p 292.00p 286.55p 288.00p 15212
02/07/2018 286.00p 291.04p 285.00p 288.00p 19067
29/06/2018 288.00p 289.00p 283.04p 286.00p 13527
28/06/2018 288.00p 291.00p 286.20p 288.00p 3614
27/06/2018 288.00p 292.00p 284.00p 288.00p 13553
26/06/2018 289.00p 293.50p 285.00p 288.00p 13149
25/06/2018 289.00p 289.00p 286.55p 289.00p 3436
22/06/2018 289.00p 293.83p 284.00p 289.00p 23130
21/06/2018 283.00p 294.00p 283.00p 289.00p 37936
20/06/2018 279.00p 283.95p 279.00p 283.00p 44183
19/06/2018 285.00p 285.70p 276.00p 279.00p 34487
18/06/2018 281.00p 287.95p 281.00p 285.00p 34842
15/06/2018 281.00p 284.00p 279.94p 281.00p 44952
14/06/2018 281.00p 283.95p 278.05p 281.00p 16574
13/06/2018 281.00p 282.38p 278.05p 281.00p 12162
12/06/2018 274.71p 282.47p 273.71p 279.68p 137533
11/06/2018 277.69p 286.65p 275.20p 282.67p 20758
08/06/2018 277.69p 282.17p 274.21p 277.69p 12812
07/06/2018 277.69p 278.69p 272.76p 278.69p 8806
06/06/2018 277.69p 281.47p 273.71p 277.69p 1209
05/06/2018 275.70p 282.67p 274.76p 277.69p 13692
04/06/2018 275.70p 278.42p 275.70p 275.70p 29564
01/06/2018 273.71p 278.69p 273.71p 275.70p 24969
31/05/2018 270.72p 273.71p 270.72p 273.71p 6101
30/05/2018 267.74p 272.71p 265.95p 270.72p 13608
29/05/2018 267.74p 272.71p 265.95p 267.74p 868
25/05/2018 268.73p 270.72p 267.74p 267.74p 645
24/05/2018 267.74p 272.21p 267.74p 268.73p 2570
23/05/2018 267.74p 267.74p 267.74p 267.74p 0
22/05/2018 267.74p 272.21p 267.74p 267.74p 419
21/05/2018 267.74p 272.71p 267.29p 267.74p 2534
18/05/2018 267.74p 267.74p 267.74p 267.74p 5024
17/05/2018 267.74p 273.71p 267.74p 267.74p 7358
16/05/2018 269.73p 272.66p 265.75p 267.74p 14110
15/05/2018 261.77p 268.73p 261.47p 267.74p 6350
14/05/2018 259.78p 264.75p 259.78p 261.77p 9537
11/05/2018 253.80p 259.78p 253.31p 259.78p 13119
10/05/2018 253.80p 255.79p 251.39p 254.80p 5177
09/05/2018 253.80p 255.79p 251.37p 253.80p 6875
08/05/2018 252.81p 258.78p 252.81p 253.80p 11778
04/05/2018 252.81p 255.20p 250.88p 252.81p 3666
03/05/2018 252.81p 254.80p 252.81p 252.81p 6194
02/05/2018 252.81p 254.75p 250.18p 252.81p 9471
01/05/2018 251.81p 255.60p 250.12p 252.81p 14613
30/04/2018 251.81p 251.96p 248.84p 251.81p 18231
27/04/2018 251.81p 252.01p 251.81p 251.81p 8959
26/04/2018 251.81p 251.81p 248.83p 251.81p 2512

*Close Price adjusted for both dividends and splits