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
25/04/2018 251.81p 252.01p 248.83p 251.81p 9789
24/04/2018 251.81p 254.69p 251.81p 251.81p 7890
23/04/2018 251.81p 253.90p 248.83p 251.81p 3575
20/04/2018 250.82p 252.31p 249.03p 251.81p 10130
19/04/2018 250.82p 252.31p 248.83p 250.82p 30000
18/04/2018 250.82p 252.30p 248.83p 250.82p 13884
17/04/2018 250.82p 252.61p 250.82p 250.82p 5024
16/04/2018 250.82p 251.21p 250.82p 250.82p 6009
13/04/2018 251.81p 251.81p 248.83p 250.82p 35498
12/04/2018 250.82p 252.05p 248.83p 250.82p 9494
11/04/2018 251.81p 252.11p 248.83p 250.82p 5951
10/04/2018 248.83p 254.80p 248.83p 251.81p 37117
09/04/2018 248.83p 250.82p 248.83p 248.83p 17596
06/04/2018 246.84p 250.82p 244.85p 248.83p 25158
05/04/2018 251.81p 251.81p 244.85p 246.84p 11672
04/04/2018 251.81p 251.81p 248.83p 251.81p 9144
03/04/2018 251.81p 252.21p 248.83p 251.81p 9515
29/03/2018 250.82p 252.31p 247.38p 251.81p 18699
28/03/2018 246.84p 252.70p 244.85p 250.82p 16155
27/03/2018 246.84p 248.03p 245.26p 246.84p 19078
26/03/2018 246.84p 248.83p 245.39p 246.84p 7490
23/03/2018 254.80p 254.80p 245.84p 246.84p 12209
22/03/2018 260.77p 261.22p 252.96p 255.79p 9780
21/03/2018 257.79p 260.77p 257.29p 260.77p 22276
20/03/2018 261.77p 263.71p 254.80p 257.79p 22475
19/03/2018 268.73p 268.73p 258.94p 261.77p 13403
16/03/2018 268.73p 268.73p 264.75p 268.73p 12559
15/03/2018 268.73p 269.62p 264.75p 268.73p 31720
14/03/2018 268.73p 272.71p 267.74p 268.73p 9024
13/03/2018 268.73p 272.71p 264.75p 268.73p 8561
12/03/2018 268.73p 270.48p 268.73p 268.73p 4706
09/03/2018 268.73p 270.48p 265.75p 268.73p 6667
08/03/2018 268.73p 270.72p 265.75p 268.73p 8758
07/03/2018 268.73p 270.72p 264.75p 268.73p 14887
06/03/2018 268.73p 269.53p 264.75p 268.73p 30305
05/03/2018 268.73p 271.12p 268.73p 268.73p 9213
02/03/2018 269.73p 271.62p 264.75p 267.74p 12504
01/03/2018 271.72p 273.21p 268.73p 269.73p 137461
28/02/2018 272.71p 274.71p 268.73p 271.72p 15409
27/02/2018 272.71p 276.20p 271.27p 272.71p 14144
26/02/2018 272.71p 276.70p 269.13p 272.71p 14579
23/02/2018 272.71p 276.25p 272.71p 272.71p 6345
22/02/2018 274.71p 274.95p 268.73p 272.71p 12753
21/02/2018 276.70p 278.69p 272.71p 274.71p 22853
20/02/2018 271.72p 278.69p 270.28p 276.70p 29218
19/02/2018 266.74p 274.71p 266.00p 271.72p 96990
16/02/2018 256.79p 270.72p 256.79p 266.74p 61489
15/02/2018 256.79p 258.78p 256.79p 256.79p 9069
14/02/2018 256.79p 258.78p 256.79p 256.79p 35548
13/02/2018 255.79p 259.00p 255.79p 256.79p 30592
12/02/2018 253.80p 257.51p 252.81p 255.79p 59067
09/02/2018 255.79p 256.09p 253.80p 253.80p 5066
08/02/2018 255.79p 258.78p 253.80p 255.79p 214333
07/02/2018 253.80p 262.76p 253.80p 254.80p 75436
06/02/2018 244.85p 244.85p 238.87p 243.85p 14429
05/02/2018 252.81p 252.81p 247.49p 248.83p 7952
02/02/2018 252.81p 252.81p 248.83p 252.81p 10886
01/02/2018 252.81p 253.80p 252.81p 252.81p 1772
31/01/2018 252.81p 255.79p 250.07p 252.81p 4430
30/01/2018 252.81p 252.81p 249.82p 252.81p 6565
29/01/2018 251.81p 252.81p 249.37p 252.81p 49687
26/01/2018 251.81p 252.06p 249.57p 251.81p 6437
25/01/2018 251.81p 254.25p 249.57p 251.81p 6612
24/01/2018 252.81p 254.25p 249.57p 251.81p 3218
23/01/2018 252.81p 255.69p 249.82p 252.81p 4170
22/01/2018 249.82p 256.79p 248.83p 252.81p 6531
19/01/2018 235.89p 247.83p 235.81p 247.83p 27460
18/01/2018 239.87p 241.86p 231.91p 235.89p 32918
17/01/2018 240.86p 242.86p 236.88p 239.87p 9415
16/01/2018 239.87p 242.14p 239.87p 240.86p 1005
15/01/2018 240.86p 241.36p 238.87p 239.87p 2982
12/01/2018 240.86p 242.86p 238.87p 240.86p 5342
11/01/2018 242.86p 242.86p 240.86p 241.86p 7412
10/01/2018 242.86p 242.86p 240.86p 242.86p 1005
09/01/2018 243.85p 244.45p 240.86p 242.86p 9605
08/01/2018 244.85p 245.09p 240.86p 243.85p 11454
05/01/2018 244.85p 247.23p 244.85p 244.85p 2566
04/01/2018 244.85p 247.23p 241.36p 244.85p 5355
03/01/2018 244.85p 246.84p 242.36p 244.85p 3567
02/01/2018 244.85p 246.84p 242.36p 244.85p 590
29/12/2017 244.85p 244.85p 242.36p 244.85p 413
28/12/2017 244.85p 248.83p 242.36p 244.85p 2328
27/12/2017 244.85p 248.33p 243.25p 244.85p 2287
22/12/2017 245.84p 245.84p 240.86p 244.85p 7692
21/12/2017 247.33p 249.42p 244.35p 247.33p 3159
20/12/2017 247.33p 249.42p 244.35p 247.33p 7827
19/12/2017 247.33p 249.42p 244.35p 247.33p 5498
18/12/2017 247.33p 249.42p 244.35p 247.33p 6185
15/12/2017 246.34p 250.32p 245.94p 247.33p 4846
14/12/2017 247.33p 248.03p 244.69p 246.34p 5613
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

*Close Price adjusted for both dividends and splits