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
03/08/2015 143.82p 143.82p 141.58p 143.82p 734
31/07/2015 143.82p 143.82p 143.82p 143.82p 0
30/07/2015 143.82p 143.82p 142.08p 143.82p 660
29/07/2015 143.82p 145.61p 142.53p 143.82p 6454
28/07/2015 143.82p 145.81p 142.53p 143.82p 10586
27/07/2015 143.82p 145.56p 141.33p 143.82p 3555
24/07/2015 142.83p 145.32p 142.83p 143.82p 49
23/07/2015 143.32p 144.32p 140.34p 142.83p 10607
22/07/2015 143.32p 143.32p 143.32p 143.32p 0
21/07/2015 143.32p 144.32p 140.34p 143.32p 10766
20/07/2015 144.32p 144.32p 141.33p 143.32p 8038
17/07/2015 142.33p 147.31p 142.33p 144.32p 14506
16/07/2015 143.82p 144.72p 138.35p 142.33p 7612
15/07/2015 145.81p 145.81p 141.33p 143.82p 4726
14/07/2015 145.81p 145.81p 142.33p 145.81p 3316
13/07/2015 145.81p 145.81p 142.33p 145.81p 5064
10/07/2015 145.81p 145.81p 145.81p 145.81p 0
09/07/2015 145.81p 145.81p 145.81p 145.81p 0
08/07/2015 145.81p 146.31p 145.81p 145.81p 1631
07/07/2015 145.81p 146.31p 145.81p 145.81p 204
06/07/2015 146.81p 146.81p 142.33p 145.81p 4571
03/07/2015 146.81p 149.30p 146.81p 146.81p 4019
02/07/2015 146.81p 148.10p 144.32p 146.81p 13518
01/07/2015 146.81p 146.81p 144.32p 146.81p 4353
30/06/2015 146.81p 146.81p 144.32p 146.81p 1507
29/06/2015 147.31p 147.80p 144.34p 146.81p 10293
26/06/2015 147.31p 149.59p 145.51p 147.31p 9981
25/06/2015 147.80p 147.80p 145.51p 147.31p 10160
24/06/2015 147.80p 149.20p 147.80p 147.80p 6364
23/06/2015 147.80p 151.29p 144.39p 147.80p 10904
22/06/2015 148.30p 148.30p 144.32p 147.80p 13475
19/06/2015 148.30p 148.30p 145.46p 148.30p 3354
18/06/2015 148.30p 148.80p 145.46p 148.30p 2527
17/06/2015 149.79p 149.79p 145.32p 148.30p 17411
16/06/2015 151.78p 151.78p 149.30p 149.79p 12971
15/06/2015 151.78p 151.78p 149.30p 151.78p 85470
12/06/2015 151.78p 151.78p 149.30p 151.78p 3331
11/06/2015 151.78p 151.78p 149.30p 151.78p 14829
10/06/2015 151.78p 151.78p 151.04p 151.78p 6689
09/06/2015 151.78p 151.78p 149.30p 151.78p 4973
08/06/2015 151.78p 151.78p 149.30p 151.78p 32569
05/06/2015 151.78p 152.68p 149.30p 151.78p 51811
04/06/2015 153.78p 154.27p 149.30p 151.78p 54279
03/06/2015 146.81p 156.01p 145.46p 153.78p 220376
02/06/2015 145.81p 149.30p 143.32p 146.81p 167723
01/06/2015 140.34p 143.13p 140.34p 140.34p 1947
29/05/2015 140.34p 143.13p 138.07p 140.34p 7423
28/05/2015 140.34p 143.32p 137.85p 140.34p 14317
27/05/2015 139.84p 143.32p 138.90p 140.34p 10549
26/05/2015 139.84p 142.33p 138.45p 139.84p 25814
22/05/2015 139.84p 140.34p 137.35p 139.84p 16427
21/05/2015 139.84p 140.56p 139.84p 139.84p 4153
20/05/2015 139.84p 139.84p 139.84p 139.84p 0
19/05/2015 139.84p 140.19p 139.84p 139.84p 1490
18/05/2015 140.84p 142.33p 137.35p 139.84p 26915
15/05/2015 140.84p 140.84p 140.84p 140.84p 0
14/05/2015 140.84p 142.33p 137.35p 140.84p 2314
13/05/2015 140.84p 140.84p 140.84p 140.84p 0
12/05/2015 140.84p 140.84p 137.35p 140.84p 1005
11/05/2015 140.84p 143.48p 137.35p 140.84p 7519
08/05/2015 142.33p 144.32p 140.34p 140.84p 9815
07/05/2015 142.33p 142.33p 142.33p 142.33p 0
06/05/2015 145.81p 145.81p 142.33p 142.33p 7442
05/05/2015 145.81p 145.81p 142.33p 145.81p 5409
01/05/2015 143.82p 147.31p 143.67p 145.81p 17227
30/04/2015 143.82p 145.29p 143.82p 143.82p 170
29/04/2015 143.82p 143.82p 143.82p 143.82p 0
28/04/2015 144.32p 145.32p 142.43p 143.82p 7132
27/04/2015 144.82p 144.82p 142.43p 144.32p 1051
24/04/2015 145.81p 145.81p 144.32p 144.82p 2115
23/04/2015 146.81p 146.81p 144.32p 145.81p 6986
22/04/2015 146.81p 146.81p 144.32p 146.81p 14451
21/04/2015 146.81p 149.30p 146.81p 146.81p 6363
20/04/2015 145.81p 149.30p 145.81p 146.81p 11386
17/04/2015 144.32p 146.31p 144.32p 145.81p 2009
16/04/2015 145.81p 145.81p 142.33p 144.32p 6028
15/04/2015 146.81p 146.81p 142.33p 145.81p 9678
14/04/2015 145.81p 149.30p 144.07p 146.81p 9110
13/04/2015 145.81p 149.30p 143.87p 145.81p 31511
10/04/2015 139.84p 148.30p 139.84p 145.81p 23964
09/04/2015 139.84p 142.98p 139.84p 139.84p 11596
08/04/2015 139.34p 140.34p 136.36p 139.84p 9012
07/04/2015 140.34p 143.32p 136.36p 139.34p 27919
02/04/2015 140.34p 143.32p 138.61p 140.34p 5123
01/04/2015 140.34p 140.34p 138.50p 140.34p 6575
31/03/2015 140.34p 143.32p 140.34p 140.34p 8540
30/03/2015 140.34p 142.73p 140.34p 140.34p 7598
27/03/2015 139.34p 141.33p 138.35p 140.34p 19090
26/03/2015 139.34p 140.84p 138.05p 139.34p 12075
25/03/2015 139.34p 140.59p 137.85p 139.34p 3264
24/03/2015 139.34p 140.72p 137.85p 139.34p 12924
23/03/2015 139.34p 139.34p 138.35p 139.34p 14066
20/03/2015 140.84p 140.84p 139.34p 139.34p 0
19/03/2015 140.84p 144.32p 140.34p 140.84p 7660
18/03/2015 139.34p 144.32p 139.34p 140.84p 59287
17/03/2015 139.34p 141.33p 139.34p 139.34p 2097
16/03/2015 137.85p 143.32p 137.85p 139.34p 8056
13/03/2015 136.85p 139.34p 136.85p 137.85p 16860
12/03/2015 136.85p 136.85p 136.85p 136.85p 0
11/03/2015 136.85p 136.85p 134.37p 136.85p 21199
10/03/2015 136.85p 138.35p 136.85p 136.85p 1118
09/03/2015 136.85p 136.85p 136.85p 136.85p 25118
06/03/2015 136.85p 136.85p 136.85p 136.85p 0
05/03/2015 136.85p 138.35p 136.85p 136.85p 1945
04/03/2015 136.85p 138.35p 135.96p 136.85p 12251
03/03/2015 137.85p 138.35p 134.37p 136.85p 4849
02/03/2015 139.34p 139.34p 136.36p 137.85p 7364
27/02/2015 139.34p 139.34p 137.35p 139.34p 16635
26/02/2015 139.34p 139.34p 139.34p 139.34p 0
25/02/2015 139.34p 140.34p 135.36p 139.34p 18342
24/02/2015 139.34p 140.09p 139.34p 139.34p 7093
23/02/2015 141.83p 143.32p 136.46p 139.34p 46561
20/02/2015 141.83p 143.61p 139.34p 141.83p 18374
19/02/2015 141.33p 145.32p 139.34p 141.83p 17368
18/02/2015 133.87p 143.32p 133.12p 141.33p 42445
17/02/2015 134.37p 136.85p 133.60p 133.87p 3551
16/02/2015 134.37p 137.35p 134.37p 134.37p 1507
13/02/2015 134.37p 134.37p 134.14p 134.37p 6178
12/02/2015 134.37p 134.37p 134.37p 134.37p 0
11/02/2015 134.37p 134.37p 134.37p 134.37p 0
10/02/2015 134.37p 134.37p 133.37p 134.37p 8038
09/02/2015 133.37p 137.35p 132.87p 134.37p 14675
06/02/2015 133.37p 133.37p 132.87p 133.37p 1187
05/02/2015 133.37p 133.37p 132.87p 133.37p 1758
04/02/2015 132.38p 136.36p 132.38p 133.37p 14580
03/02/2015 135.86p 136.11p 132.38p 132.38p 21989
02/02/2015 138.35p 138.35p 131.57p 135.86p 7576
30/01/2015 138.85p 138.85p 136.36p 138.85p 3516
29/01/2015 138.85p 139.84p 135.31p 138.85p 5099
28/01/2015 140.34p 140.34p 136.38p 138.85p 14471
27/01/2015 140.34p 140.34p 138.85p 140.34p 2635
26/01/2015 140.34p 140.34p 138.85p 140.34p 88
23/01/2015 140.34p 143.32p 137.95p 140.34p 15871
22/01/2015 140.34p 141.10p 140.34p 140.34p 5024
21/01/2015 140.34p 140.94p 137.35p 140.34p 11052
20/01/2015 140.34p 140.34p 137.95p 140.34p 5024
19/01/2015 140.34p 141.13p 140.34p 140.34p 4150
16/01/2015 139.34p 141.33p 137.57p 140.34p 17852
15/01/2015 140.34p 143.32p 137.70p 139.34p 9732
14/01/2015 131.88p 146.31p 131.88p 140.34p 68596
13/01/2015 130.88p 134.37p 127.40p 131.88p 75837
12/01/2015 129.39p 134.37p 128.49p 130.88p 28508
09/01/2015 129.89p 130.39p 128.39p 129.39p 5640
08/01/2015 129.89p 130.39p 127.40p 129.89p 11149
07/01/2015 129.39p 130.39p 129.39p 129.89p 4873
06/01/2015 128.89p 131.38p 126.55p 129.39p 23798
05/01/2015 128.89p 130.88p 126.40p 128.89p 22782
02/01/2015 128.89p 128.89p 128.89p 128.89p 0
31/12/2014 128.89p 128.89p 128.39p 128.89p 78
30/12/2014 128.89p 128.89p 128.89p 128.89p 0
29/12/2014 129.39p 129.39p 127.40p 128.89p 3768
24/12/2014 129.39p 130.88p 129.39p 129.39p 1005
23/12/2014 129.39p 129.39p 128.39p 129.39p 0
22/12/2014 129.39p 130.88p 127.40p 129.39p 3575
19/12/2014 129.39p 131.13p 128.39p 129.39p 764
18/12/2014 129.39p 131.13p 125.41p 129.39p 14568
17/12/2014 129.39p 131.38p 127.40p 129.39p 9444
16/12/2014 129.39p 129.39p 127.40p 129.39p 2512
15/12/2014 129.39p 131.38p 129.39p 129.39p 5024
12/12/2014 129.39p 131.38p 127.40p 129.39p 35610
11/12/2014 129.39p 129.39p 127.40p 129.39p 18085
10/12/2014 128.39p 131.88p 127.65p 129.39p 14029
09/12/2014 128.39p 128.49p 128.39p 128.39p 2330
08/12/2014 130.88p 134.37p 124.41p 128.39p 30081
05/12/2014 130.88p 132.03p 127.40p 130.88p 23070
04/12/2014 130.88p 130.88p 130.83p 130.88p 4381
03/12/2014 132.38p 133.12p 127.40p 130.88p 11925
02/12/2014 132.87p 133.12p 130.39p 132.38p 4006
01/12/2014 132.87p 132.87p 130.39p 132.87p 354
28/11/2014 132.87p 132.87p 130.39p 132.87p 7772
27/11/2014 134.37p 134.37p 130.39p 132.87p 10197
26/11/2014 134.37p 134.37p 133.55p 134.37p 1005
25/11/2014 134.37p 134.37p 131.58p 134.37p 9626
24/11/2014 134.37p 134.37p 131.38p 134.37p 1843
21/11/2014 134.86p 134.86p 132.38p 134.37p 5024
20/11/2014 134.86p 134.86p 134.86p 134.86p 0
19/11/2014 134.86p 135.26p 132.38p 134.86p 2640
18/11/2014 134.86p 134.86p 131.38p 134.86p 6028
17/11/2014 134.37p 135.36p 132.38p 134.86p 6589
14/11/2014 134.86p 134.86p 133.37p 134.37p 3305
13/11/2014 137.35p 137.35p 133.37p 134.86p 12468
12/11/2014 138.85p 138.85p 135.36p 137.35p 14568
11/11/2014 137.35p 140.34p 134.37p 138.85p 14958
10/11/2014 137.35p 139.02p 135.68p 137.35p 15071
07/11/2014 137.35p 138.85p 134.62p 137.35p 5535
06/11/2014 137.35p 138.85p 137.35p 137.35p 4220
05/11/2014 137.35p 137.35p 137.35p 137.35p 0
04/11/2014 137.35p 138.85p 134.62p 137.35p 4145
03/11/2014 137.35p 137.35p 137.35p 137.35p 0
31/10/2014 137.35p 139.34p 137.35p 137.35p 6264
30/10/2014 137.35p 139.84p 137.35p 137.35p 20999
29/10/2014 137.35p 138.35p 137.35p 137.35p 5095
28/10/2014 137.35p 138.35p 137.35p 137.35p 127383
27/10/2014 139.84p 139.84p 137.35p 137.35p 12506
24/10/2014 140.84p 143.22p 137.85p 139.84p 13628
23/10/2014 140.84p 143.32p 137.60p 140.84p 5405
22/10/2014 138.35p 144.32p 136.36p 140.84p 37180
21/10/2014 131.88p 139.34p 131.88p 138.35p 19190
20/10/2014 125.91p 127.90p 125.41p 127.90p 34663
17/10/2014 123.92p 126.40p 120.43p 125.91p 13062

*Close Price adjusted for both dividends and splits