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
13/12/2017 247.33p 248.83p 245.94p 247.33p 1848
12/12/2017 247.33p 247.33p 247.33p 247.33p 11497
11/12/2017 250.32p 250.32p 241.86p 247.33p 7928
08/12/2017 250.32p 252.53p 250.32p 250.32p 444
07/12/2017 253.80p 253.80p 248.83p 250.32p 4092
06/12/2017 253.80p 253.80p 253.80p 253.80p 0
05/12/2017 253.80p 254.80p 250.82p 253.80p 3188
04/12/2017 254.30p 255.79p 250.82p 253.80p 8945
01/12/2017 254.30p 254.30p 254.30p 254.30p 0
30/11/2017 253.80p 256.79p 253.80p 254.30p 1740
29/11/2017 251.32p 254.80p 250.82p 253.80p 2711
28/11/2017 250.32p 253.80p 247.83p 251.32p 9730
27/11/2017 249.32p 250.57p 247.83p 249.32p 2935
24/11/2017 250.32p 250.32p 247.63p 249.32p 3006
23/11/2017 253.80p 254.80p 250.32p 250.32p 4480
22/11/2017 256.29p 258.78p 253.80p 253.80p 8701
21/11/2017 257.79p 260.57p 253.80p 256.29p 7677
20/11/2017 257.79p 260.76p 253.80p 257.79p 5316
17/11/2017 257.79p 257.79p 255.35p 257.79p 502
16/11/2017 257.79p 260.76p 255.35p 257.79p 3284
15/11/2017 258.78p 260.76p 255.35p 257.79p 4298
14/11/2017 258.78p 260.77p 253.80p 258.78p 21460
13/11/2017 258.78p 263.76p 253.80p 258.78p 3622
10/11/2017 261.27p 261.27p 253.80p 258.78p 2813
09/11/2017 266.25p 268.73p 258.78p 261.27p 24984
08/11/2017 249.82p 263.76p 249.82p 261.27p 79375
07/11/2017 243.85p 253.80p 241.16p 249.82p 9934
06/11/2017 243.85p 248.83p 240.57p 243.85p 3806
03/11/2017 243.85p 248.83p 240.47p 243.85p 3617
02/11/2017 248.83p 248.83p 238.87p 243.85p 18822
01/11/2017 248.83p 250.04p 243.85p 248.83p 9350
31/10/2017 248.83p 252.81p 242.11p 248.83p 12965
30/10/2017 258.78p 262.45p 243.85p 248.83p 51976
27/10/2017 260.27p 263.76p 252.89p 258.78p 39599
26/10/2017 267.24p 270.43p 256.79p 260.27p 30849
25/10/2017 267.24p 270.72p 261.27p 267.24p 39475
24/10/2017 262.76p 275.70p 260.77p 267.24p 38845
23/10/2017 255.79p 266.74p 254.85p 262.76p 31924
20/10/2017 255.79p 259.78p 250.82p 255.79p 52683
19/10/2017 255.79p 260.77p 250.82p 255.79p 18498
18/10/2017 255.79p 260.77p 252.39p 255.79p 55741
17/10/2017 263.76p 268.73p 250.82p 255.79p 93203
16/10/2017 247.83p 263.76p 246.84p 258.78p 147958
13/10/2017 247.83p 247.83p 247.83p 247.83p 45964
12/10/2017 248.83p 249.82p 247.83p 247.83p 10206
11/10/2017 252.81p 254.80p 249.82p 249.82p 32531
10/10/2017 248.83p 255.30p 248.83p 252.81p 55397
09/10/2017 233.90p 251.32p 233.90p 248.83p 48302
06/10/2017 233.90p 235.39p 232.90p 233.90p 12337
05/10/2017 232.90p 232.90p 232.90p 232.90p 2219
04/10/2017 234.89p 234.89p 231.91p 232.90p 17335
03/10/2017 234.89p 234.89p 234.89p 234.89p 11592
02/10/2017 234.89p 235.89p 234.89p 234.89p 6179
29/09/2017 237.88p 237.88p 233.40p 234.89p 24340
28/09/2017 237.88p 237.88p 237.88p 237.88p 2575
27/09/2017 238.87p 240.37p 237.88p 237.88p 17739
26/09/2017 237.38p 240.37p 237.38p 238.87p 35404
25/09/2017 223.94p 238.38p 223.94p 237.38p 93778
22/09/2017 223.94p 223.94p 223.94p 223.94p 2510
21/09/2017 223.94p 223.94p 223.94p 223.94p 0
20/09/2017 223.94p 223.94p 223.94p 223.94p 7334
19/09/2017 222.95p 223.94p 222.95p 223.94p 6618
18/09/2017 222.95p 222.95p 222.95p 222.95p 2997
15/09/2017 222.95p 222.95p 222.95p 222.95p 12518
14/09/2017 222.95p 223.94p 222.95p 222.95p 11489
13/09/2017 222.95p 222.95p 222.95p 222.95p 3488
12/09/2017 222.95p 222.95p 222.95p 222.95p 3014
11/09/2017 222.95p 222.95p 222.95p 222.95p 4503
08/09/2017 222.95p 222.95p 222.95p 222.95p 2152
07/09/2017 222.95p 222.95p 222.95p 222.95p 14568
06/09/2017 222.95p 222.95p 222.95p 222.95p 4019
05/09/2017 222.95p 223.94p 222.95p 222.95p 1005
04/09/2017 222.95p 222.95p 222.95p 222.95p 21987
01/09/2017 222.95p 222.95p 222.95p 222.95p 2202
31/08/2017 222.95p 222.95p 222.95p 222.95p 4428
30/08/2017 222.95p 222.95p 222.95p 222.95p 578
29/08/2017 222.95p 222.95p 222.95p 222.95p 24120
25/08/2017 222.95p 222.95p 222.95p 222.95p 1507
24/08/2017 222.45p 222.95p 222.45p 222.95p 2923
23/08/2017 222.95p 222.95p 222.45p 222.45p 9589
22/08/2017 222.95p 222.95p 222.95p 222.95p 232
21/08/2017 222.95p 222.95p 222.95p 222.95p 5459
18/08/2017 222.95p 222.95p 222.95p 222.95p 10515
17/08/2017 227.43p 227.43p 222.95p 222.95p 9536
16/08/2017 227.43p 227.43p 227.43p 227.43p 2009
15/08/2017 227.43p 228.92p 227.43p 227.43p 5652
14/08/2017 227.43p 227.43p 227.43p 227.43p 14128
11/08/2017 227.43p 227.43p 227.43p 227.43p 10908
10/08/2017 227.43p 227.43p 227.43p 227.43p 1697
09/08/2017 228.92p 228.92p 227.43p 227.43p 16978
08/08/2017 228.92p 230.41p 228.92p 228.92p 4056
07/08/2017 228.92p 228.92p 228.92p 228.92p 11412
04/08/2017 230.41p 230.41p 228.92p 228.92p 9450
03/08/2017 227.43p 230.41p 227.43p 230.41p 2169
02/08/2017 230.41p 230.41p 227.43p 227.43p 10017
01/08/2017 230.41p 230.41p 230.41p 230.41p 22131
31/07/2017 225.44p 234.40p 225.44p 230.41p 53242
28/07/2017 225.44p 225.44p 225.44p 225.44p 3309
27/07/2017 218.97p 227.93p 218.97p 225.44p 29965
26/07/2017 217.97p 218.97p 217.97p 218.97p 6625
25/07/2017 217.97p 217.97p 217.48p 217.97p 2009
24/07/2017 217.48p 217.48p 217.48p 217.48p 2429
21/07/2017 217.48p 217.48p 217.48p 217.48p 5802
20/07/2017 216.48p 217.48p 216.48p 217.48p 12053
19/07/2017 216.48p 216.48p 216.48p 216.48p 5981
18/07/2017 216.48p 216.48p 215.48p 216.48p 13063
17/07/2017 220.46p 220.46p 216.48p 216.48p 5393
14/07/2017 220.46p 220.46p 220.46p 220.46p 0
13/07/2017 221.46p 221.46p 220.46p 220.46p 10726
12/07/2017 221.46p 221.46p 221.46p 221.46p 7801
11/07/2017 221.46p 221.46p 220.96p 221.46p 1323
10/07/2017 221.46p 221.46p 221.46p 221.46p 2003
07/07/2017 220.46p 221.46p 220.46p 221.46p 1970
06/07/2017 220.46p 220.46p 218.97p 220.46p 9013
05/07/2017 218.97p 220.46p 218.97p 220.46p 5510
04/07/2017 217.48p 218.97p 217.48p 218.97p 4424
03/07/2017 217.48p 217.48p 216.98p 217.48p 4917
30/06/2017 215.48p 217.97p 215.48p 216.98p 5092
29/06/2017 214.99p 217.48p 213.99p 215.48p 4522
28/06/2017 218.97p 218.97p 217.48p 217.48p 3412
27/06/2017 219.47p 219.47p 218.97p 218.97p 2910
26/06/2017 219.47p 219.47p 219.47p 219.47p 3228
23/06/2017 220.46p 220.46p 219.47p 219.47p 25884
22/06/2017 220.46p 220.46p 220.46p 220.46p 0
21/06/2017 220.46p 220.46p 220.46p 220.46p 0
20/06/2017 220.46p 220.46p 220.46p 220.46p 0
19/06/2017 215.48p 220.46p 215.48p 220.46p 0
16/06/2017 215.48p 218.97p 212.00p 215.48p 15363
15/06/2017 220.46p 220.46p 209.01p 215.48p 27525
14/06/2017 219.47p 223.94p 217.03p 220.46p 27273
13/06/2017 214.99p 221.95p 214.99p 219.47p 69559
12/06/2017 212.50p 218.97p 212.00p 214.99p 92885
09/06/2017 212.50p 215.98p 209.01p 212.50p 58343
08/06/2017 213.49p 215.98p 213.49p 213.49p 19715
07/06/2017 211.50p 215.98p 211.50p 213.49p 91365
06/06/2017 216.48p 218.97p 209.36p 211.50p 29384
05/06/2017 208.02p 213.99p 204.59p 211.50p 38838
02/06/2017 203.04p 209.01p 201.27p 208.02p 23420
01/06/2017 203.04p 206.92p 201.27p 203.04p 8936
31/05/2017 203.04p 207.02p 203.04p 203.04p 4019
30/05/2017 203.04p 207.02p 200.16p 203.04p 28698
26/05/2017 208.02p 208.02p 200.60p 203.04p 32576
25/05/2017 207.52p 211.50p 204.14p 208.02p 7937
24/05/2017 211.50p 211.50p 204.04p 207.52p 7792
23/05/2017 208.02p 213.99p 208.02p 211.50p 15061
22/05/2017 207.52p 212.00p 207.52p 208.02p 4602
19/05/2017 207.52p 213.00p 207.52p 207.52p 26921
18/05/2017 207.52p 212.00p 206.28p 207.52p 18877
17/05/2017 207.52p 211.01p 207.52p 207.52p 5727
16/05/2017 207.52p 210.91p 206.03p 207.52p 29651
15/05/2017 207.52p 211.01p 206.03p 207.52p 16134
12/05/2017 206.53p 211.01p 204.39p 207.52p 10223
11/05/2017 204.04p 217.97p 204.04p 206.53p 49657
10/05/2017 204.04p 208.02p 199.66p 204.04p 16935
09/05/2017 208.52p 208.52p 201.13p 204.04p 11120
08/05/2017 208.52p 211.01p 206.53p 208.52p 15037
05/05/2017 206.53p 211.01p 205.53p 208.52p 50505
04/05/2017 206.03p 212.75p 203.26p 206.53p 14020
03/05/2017 206.03p 209.01p 206.03p 206.03p 2389
02/05/2017 206.03p 211.74p 203.19p 206.03p 44440
28/04/2017 202.55p 211.01p 199.06p 206.03p 62193
27/04/2017 202.55p 206.03p 200.93p 202.55p 11679
26/04/2017 202.55p 206.03p 200.80p 202.55p 5079
25/04/2017 203.54p 209.01p 202.55p 202.55p 16140
24/04/2017 196.57p 209.01p 194.18p 203.54p 100809
21/04/2017 196.57p 196.57p 196.57p 196.57p 0
20/04/2017 196.57p 196.57p 196.57p 196.57p 0
19/04/2017 196.57p 196.57p 194.18p 196.57p 2009
18/04/2017 196.57p 198.07p 196.57p 196.57p 5024
13/04/2017 196.57p 196.57p 194.09p 196.57p 1005
12/04/2017 196.57p 196.57p 192.09p 196.57p 1166
11/04/2017 197.57p 198.95p 194.09p 196.57p 13911
10/04/2017 197.57p 199.06p 194.09p 197.57p 15553
07/04/2017 197.57p 199.06p 194.15p 197.57p 2529
06/04/2017 197.57p 199.80p 194.09p 197.57p 5028
05/04/2017 197.57p 200.01p 195.08p 197.57p 9233
04/04/2017 197.57p 200.16p 194.42p 197.57p 8515
03/04/2017 197.57p 198.07p 194.09p 197.57p 3014
31/03/2017 197.57p 199.06p 192.19p 197.57p 23867
30/03/2017 197.57p 197.57p 197.57p 197.57p 0
29/03/2017 197.57p 197.57p 197.57p 197.57p 0
28/03/2017 197.57p 197.57p 192.09p 197.57p 4038
27/03/2017 197.57p 197.57p 194.09p 197.57p 4003
24/03/2017 199.06p 202.79p 193.09p 197.57p 13528
23/03/2017 200.55p 201.05p 199.06p 199.06p 3113
22/03/2017 200.06p 204.04p 197.07p 200.55p 5901
21/03/2017 200.06p 209.01p 197.13p 200.06p 52791
20/03/2017 196.57p 205.03p 196.57p 200.06p 15656
17/03/2017 190.60p 201.05p 189.21p 196.57p 16970
16/03/2017 187.62p 194.03p 185.13p 190.60p 34459
15/03/2017 187.62p 190.40p 187.62p 187.62p 5296
14/03/2017 187.62p 190.40p 184.55p 187.62p 13019
13/03/2017 186.62p 188.11p 184.13p 187.62p 9781
10/03/2017 186.62p 189.11p 185.01p 186.62p 4652
09/03/2017 190.60p 190.60p 184.67p 186.62p 7278
08/03/2017 192.09p 193.09p 189.11p 190.60p 15603
07/03/2017 192.09p 193.99p 189.17p 192.09p 9671
06/03/2017 193.59p 194.36p 187.12p 192.09p 13936
03/03/2017 186.62p 196.72p 185.23p 193.59p 52718
02/03/2017 190.10p 194.09p 182.14p 186.62p 29840

*Close Price adjusted for both dividends and splits