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
01/03/2017 190.10p 190.60p 186.20p 190.10p 3244
28/02/2017 190.10p 190.60p 186.20p 190.10p 2712
27/02/2017 190.60p 190.60p 186.12p 190.10p 17194
24/02/2017 188.61p 193.09p 187.47p 190.60p 10795
23/02/2017 190.10p 191.10p 186.18p 188.61p 25634
22/02/2017 191.60p 193.04p 189.17p 190.10p 8842
21/02/2017 191.60p 193.59p 189.94p 191.60p 7287
20/02/2017 198.07p 198.07p 189.11p 191.60p 36486
17/02/2017 198.07p 201.05p 194.14p 198.07p 11512
16/02/2017 198.07p 200.46p 194.09p 198.07p 5773
15/02/2017 198.07p 201.55p 194.09p 198.07p 3117
14/02/2017 195.58p 201.99p 194.14p 198.07p 19102
13/02/2017 195.58p 199.06p 192.69p 195.58p 3969
10/02/2017 191.60p 199.06p 191.60p 195.58p 12473
09/02/2017 198.07p 198.07p 189.11p 191.60p 22830
08/02/2017 198.07p 201.05p 194.14p 198.07p 8313
07/02/2017 199.06p 200.46p 194.09p 198.07p 22369
06/02/2017 198.07p 200.06p 198.07p 198.07p 2184
03/02/2017 198.07p 200.06p 194.09p 198.07p 13363
02/02/2017 195.58p 202.05p 192.44p 198.07p 11914
01/02/2017 205.53p 205.53p 192.44p 195.58p 9983
31/01/2017 205.53p 205.53p 202.05p 205.53p 6705
30/01/2017 205.53p 205.53p 202.11p 205.53p 1005
27/01/2017 205.53p 208.82p 202.05p 205.53p 12164
26/01/2017 205.53p 209.01p 202.11p 205.53p 1289
25/01/2017 207.52p 209.91p 202.11p 206.53p 19506
24/01/2017 207.52p 209.26p 205.08p 207.52p 3394
23/01/2017 207.52p 209.96p 205.08p 207.52p 4874
20/01/2017 207.52p 210.53p 204.10p 207.52p 10047
19/01/2017 208.02p 208.02p 204.04p 208.02p 10851
18/01/2017 212.50p 212.50p 204.04p 208.02p 19994
17/01/2017 213.99p 215.98p 209.07p 213.00p 8958
16/01/2017 212.50p 218.96p 209.56p 213.99p 29846
13/01/2017 209.01p 215.68p 209.01p 212.50p 15071
12/01/2017 209.01p 213.49p 205.38p 209.01p 7200
11/01/2017 207.52p 213.99p 207.52p 209.01p 13605
10/01/2017 209.01p 213.99p 205.36p 207.52p 16241
09/01/2017 207.52p 211.01p 205.03p 207.52p 38020
06/01/2017 210.51p 213.54p 205.03p 207.52p 36291
05/01/2017 205.53p 213.99p 205.03p 209.01p 78320
04/01/2017 208.02p 220.96p 202.05p 205.53p 77922
03/01/2017 203.04p 212.00p 202.05p 205.53p 54027
30/12/2016 203.04p 206.53p 200.16p 203.04p 166
29/12/2016 199.06p 208.96p 199.06p 203.04p 26055
28/12/2016 195.58p 201.05p 192.15p 199.06p 19502
23/12/2016 195.58p 198.61p 195.58p 195.58p 1154
22/12/2016 195.58p 198.02p 195.58p 195.58p 6028
21/12/2016 198.07p 198.07p 192.09p 195.58p 10091
20/12/2016 198.07p 198.07p 198.02p 198.07p 1005
19/12/2016 198.07p 198.07p 194.88p 198.07p 2763
16/12/2016 192.59p 199.06p 192.09p 198.07p 49382
15/12/2016 194.09p 195.03p 189.11p 192.59p 7033
14/12/2016 194.09p 197.47p 191.25p 194.09p 6028
13/12/2016 194.09p 194.09p 191.25p 194.09p 1005
12/12/2016 191.60p 194.09p 191.60p 194.09p 0
09/12/2016 191.60p 191.60p 190.20p 191.60p 4521
08/12/2016 191.60p 194.09p 189.61p 191.60p 11493
07/12/2016 191.60p 192.34p 189.61p 191.60p 8344
06/12/2016 191.60p 191.60p 191.60p 191.60p 0
05/12/2016 190.60p 191.60p 189.61p 191.60p 4019
02/12/2016 190.10p 190.10p 190.10p 190.10p 0
01/12/2016 190.10p 190.10p 190.10p 190.10p 0
30/11/2016 191.60p 194.58p 187.18p 190.10p 6531
29/11/2016 193.09p 194.73p 187.84p 191.60p 8500
28/11/2016 193.09p 193.09p 190.10p 193.09p 2009
25/11/2016 193.09p 193.09p 190.45p 193.09p 532
24/11/2016 193.09p 193.09p 193.09p 193.09p 0
23/11/2016 193.09p 197.07p 190.10p 193.09p 1338
22/11/2016 190.60p 193.09p 190.60p 193.09p 0
21/11/2016 190.60p 194.09p 190.60p 190.60p 2009
18/11/2016 190.60p 190.60p 189.11p 190.60p 0
17/11/2016 190.60p 194.09p 190.60p 190.60p 128
16/11/2016 190.60p 190.60p 190.60p 190.60p 0
15/11/2016 191.60p 191.60p 188.16p 190.60p 3717
14/11/2016 191.60p 191.60p 190.10p 191.60p 1307
11/11/2016 186.62p 191.60p 186.62p 191.60p 1005
10/11/2016 183.14p 194.09p 183.14p 186.62p 21301
09/11/2016 184.13p 186.06p 179.16p 183.14p 8444
08/11/2016 186.12p 186.12p 181.40p 186.12p 1905
07/11/2016 186.12p 189.01p 181.25p 186.12p 10988
04/11/2016 186.12p 189.01p 186.12p 186.12p 3014
03/11/2016 186.12p 189.11p 181.25p 186.12p 3734
02/11/2016 193.09p 194.88p 184.13p 186.12p 18279
01/11/2016 193.09p 193.09p 189.17p 193.09p 1300
31/10/2016 193.09p 194.88p 189.17p 193.09p 3250
28/10/2016 193.09p 194.88p 189.17p 193.09p 3178
27/10/2016 193.09p 195.78p 189.71p 193.09p 11275
26/10/2016 193.09p 195.78p 189.71p 193.09p 5652
25/10/2016 193.09p 195.78p 190.40p 193.09p 10197
24/10/2016 193.09p 194.83p 190.43p 193.09p 11183
21/10/2016 193.09p 195.08p 193.09p 193.09p 2210
20/10/2016 199.06p 204.04p 192.59p 192.59p 21780
19/10/2016 199.06p 204.04p 199.06p 199.06p 50661
18/10/2016 208.52p 211.01p 194.09p 199.06p 49490
17/10/2016 195.58p 200.99p 195.58p 197.57p 18767
14/10/2016 193.59p 198.07p 193.59p 195.58p 15429
13/10/2016 190.60p 194.09p 189.71p 193.59p 20094
12/10/2016 190.60p 193.67p 187.18p 190.60p 5408
11/10/2016 190.60p 193.79p 188.86p 190.60p 2587
10/10/2016 190.60p 194.09p 187.12p 190.60p 11198
07/10/2016 190.60p 194.09p 188.16p 190.60p 1734
06/10/2016 194.58p 194.58p 185.19p 190.60p 22373
05/10/2016 196.57p 199.06p 191.10p 194.58p 39435
04/10/2016 192.59p 196.08p 190.36p 194.09p 35298
03/10/2016 192.59p 192.59p 190.35p 192.59p 2894
30/09/2016 188.61p 195.73p 186.17p 192.59p 19678
29/09/2016 187.62p 191.10p 186.37p 188.61p 14167
28/09/2016 191.60p 192.09p 185.13p 187.62p 7683
27/09/2016 191.60p 192.38p 189.16p 191.60p 3546
26/09/2016 191.60p 192.44p 189.16p 191.60p 1095
23/09/2016 191.60p 192.49p 189.16p 191.60p 835
22/09/2016 191.60p 191.60p 189.11p 191.60p 7023
21/09/2016 193.09p 194.58p 189.16p 191.60p 12116
20/09/2016 197.57p 197.57p 193.09p 193.09p 18797
19/09/2016 197.57p 199.56p 194.33p 197.57p 11218
16/09/2016 197.57p 197.57p 197.57p 197.57p 0
15/09/2016 197.57p 200.80p 195.58p 197.57p 1631
14/09/2016 196.57p 199.06p 195.38p 197.57p 8495
13/09/2016 192.59p 199.00p 192.59p 196.57p 13812
12/09/2016 192.59p 195.58p 189.76p 192.59p 25274
09/09/2016 191.60p 194.09p 191.60p 192.59p 5124
08/09/2016 188.61p 192.09p 186.37p 191.60p 41590
07/09/2016 190.60p 190.75p 184.13p 187.62p 18253
06/09/2016 193.59p 194.75p 189.71p 190.60p 7872
05/09/2016 193.59p 195.28p 191.10p 193.59p 15207
02/09/2016 193.59p 195.28p 191.15p 193.59p 18127
01/09/2016 193.59p 196.07p 193.59p 193.59p 6067
31/08/2016 189.11p 198.07p 189.11p 193.59p 17123
30/08/2016 183.14p 191.10p 182.14p 189.11p 21172
26/08/2016 183.14p 186.12p 183.14p 183.14p 7535
25/08/2016 183.14p 185.89p 181.71p 183.14p 6028
24/08/2016 183.14p 186.12p 181.47p 183.14p 15648
23/08/2016 183.14p 186.12p 180.40p 183.14p 21224
22/08/2016 183.14p 186.12p 182.14p 183.14p 3435
19/08/2016 184.63p 186.12p 180.15p 183.14p 21263
18/08/2016 186.12p 186.62p 183.14p 184.63p 10027
17/08/2016 187.12p 187.12p 183.19p 186.12p 3858
16/08/2016 187.62p 187.62p 185.13p 187.12p 6028
15/08/2016 187.62p 188.61p 185.13p 187.62p 3278
12/08/2016 187.62p 190.10p 185.13p 187.62p 15845
11/08/2016 187.62p 189.36p 185.13p 187.62p 5716
10/08/2016 190.60p 193.25p 187.12p 187.62p 18474
09/08/2016 191.60p 193.84p 187.37p 190.60p 11703
08/08/2016 192.59p 195.73p 187.12p 191.60p 31585
05/08/2016 193.59p 196.08p 189.16p 192.59p 23819
04/08/2016 192.59p 196.08p 190.65p 193.59p 32196
03/08/2016 190.60p 194.09p 189.86p 192.59p 15856
02/08/2016 190.60p 193.74p 187.17p 190.60p 16597
01/08/2016 190.60p 193.74p 187.12p 190.60p 34634
29/07/2016 186.62p 193.59p 186.62p 191.60p 116820
28/07/2016 188.11p 191.10p 185.13p 186.62p 119354
27/07/2016 176.17p 196.49p 176.17p 188.11p 126811
26/07/2016 171.19p 179.16p 171.19p 176.17p 25559
25/07/2016 165.72p 169.81p 165.72p 168.70p 11266
22/07/2016 164.23p 169.20p 164.23p 165.72p 2422
21/07/2016 162.73p 166.22p 162.73p 164.23p 4353
20/07/2016 162.73p 166.22p 160.24p 162.73p 8587
19/07/2016 159.25p 166.22p 159.25p 162.73p 16023
18/07/2016 159.25p 159.25p 159.25p 159.25p 0
15/07/2016 160.74p 162.24p 157.26p 159.25p 2914
14/07/2016 158.25p 164.23p 157.26p 160.74p 18523
13/07/2016 152.78p 159.25p 152.78p 158.25p 15422
12/07/2016 151.78p 154.27p 149.55p 152.78p 29907
11/07/2016 150.29p 152.68p 147.31p 151.78p 25332
08/07/2016 149.79p 152.68p 145.32p 150.29p 24804
07/07/2016 151.78p 151.78p 148.30p 149.79p 9054
06/07/2016 157.76p 157.76p 149.30p 151.78p 16014
05/07/2016 157.76p 157.76p 156.26p 156.76p 3127
04/07/2016 158.25p 159.86p 156.26p 157.76p 3273
01/07/2016 157.76p 159.25p 154.27p 159.25p 15151
30/06/2016 158.75p 161.24p 155.27p 157.76p 7033
29/06/2016 156.26p 166.22p 156.26p 159.75p 23108
28/06/2016 155.77p 157.26p 154.57p 156.26p 10018
27/06/2016 156.76p 156.76p 150.59p 155.77p 41666
24/06/2016 156.76p 159.25p 153.28p 156.76p 12207
23/06/2016 165.72p 166.22p 163.23p 165.72p 11713
22/06/2016 162.73p 166.22p 162.73p 165.72p 7736
21/06/2016 162.73p 166.17p 162.24p 162.73p 20206
20/06/2016 161.74p 164.72p 161.74p 162.73p 15501
17/06/2016 164.23p 164.23p 161.74p 161.74p 4086
16/06/2016 164.23p 167.21p 162.73p 164.23p 40868
15/06/2016 165.72p 166.17p 163.28p 164.23p 10685
14/06/2016 167.21p 167.21p 165.27p 165.72p 1507
13/06/2016 167.21p 167.46p 165.22p 167.21p 13417
10/06/2016 167.21p 168.70p 165.27p 167.21p 11514
09/06/2016 166.22p 169.15p 165.72p 166.71p 34521
08/06/2016 164.72p 169.20p 162.29p 166.22p 60962
07/06/2016 161.74p 170.20p 161.74p 164.72p 87153
06/06/2016 156.76p 157.76p 154.27p 157.76p 130953
03/06/2016 158.25p 158.25p 155.27p 156.26p 161293
02/06/2016 161.74p 162.19p 157.26p 158.25p 19172
01/06/2016 163.73p 163.73p 161.24p 161.74p 4019
31/05/2016 163.73p 164.23p 161.44p 163.73p 31625
27/05/2016 163.73p 163.73p 162.56p 163.73p 3416
26/05/2016 162.73p 164.23p 162.73p 163.73p 1563
25/05/2016 162.73p 164.23p 160.44p 162.73p 11509
24/05/2016 162.73p 162.73p 162.48p 162.73p 8641
23/05/2016 162.73p 162.73p 162.73p 162.73p 0
20/05/2016 162.73p 162.73p 160.74p 162.73p 4588
19/05/2016 161.74p 166.22p 161.74p 162.73p 1994

*Close Price adjusted for both dividends and splits