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
08/12/2015 148.80p 152.18p 148.80p 149.30p 49391
07/12/2015 148.80p 148.80p 147.85p 148.80p 1005
04/12/2015 148.30p 152.28p 147.80p 148.80p 8925
03/12/2015 146.31p 151.19p 145.86p 148.30p 14019
02/12/2015 150.29p 150.29p 142.33p 146.31p 56992
01/12/2015 151.78p 151.78p 147.31p 150.29p 9822
30/11/2015 151.78p 152.05p 149.30p 151.78p 10196
27/11/2015 152.78p 154.67p 146.31p 151.78p 51302
26/11/2015 152.78p 152.78p 152.78p 152.78p 0
25/11/2015 153.78p 156.01p 149.79p 152.78p 21642
24/11/2015 154.27p 154.27p 151.54p 154.27p 173919
23/11/2015 154.27p 157.26p 153.78p 154.27p 8781
20/11/2015 154.27p 154.27p 154.27p 154.27p 0
19/11/2015 153.78p 157.26p 151.83p 154.27p 26181
18/11/2015 153.78p 157.26p 153.78p 153.78p 6344
17/11/2015 153.78p 155.87p 151.14p 153.78p 4705
16/11/2015 154.77p 154.77p 152.86p 153.78p 2157
13/11/2015 153.78p 155.27p 152.78p 154.77p 34379
12/11/2015 153.78p 154.27p 151.29p 153.78p 8486
11/11/2015 152.78p 155.27p 151.29p 153.78p 25163
10/11/2015 150.79p 152.78p 149.30p 152.78p 19888
09/11/2015 150.79p 151.69p 149.30p 150.79p 2315
06/11/2015 149.30p 151.69p 149.30p 150.79p 38122
05/11/2015 156.76p 156.76p 148.30p 149.30p 40508
04/11/2015 151.78p 158.25p 151.78p 156.76p 50284
03/11/2015 148.80p 152.78p 145.32p 151.78p 1048449
02/11/2015 148.80p 150.24p 148.80p 148.80p 3999
30/10/2015 149.79p 151.78p 145.58p 148.80p 21038
29/10/2015 149.79p 151.78p 148.45p 149.79p 13463
28/10/2015 149.30p 152.28p 148.65p 149.79p 148806
27/10/2015 149.30p 151.29p 148.65p 149.30p 5761
26/10/2015 149.30p 151.29p 148.65p 149.30p 13896
23/10/2015 148.30p 151.29p 147.80p 149.30p 29566
22/10/2015 148.30p 149.30p 147.58p 148.30p 105898
21/10/2015 151.78p 151.78p 147.31p 148.30p 273230
20/10/2015 147.80p 156.26p 147.80p 151.78p 85926
19/10/2015 141.83p 146.31p 141.43p 144.82p 145424
16/10/2015 141.83p 144.32p 141.33p 141.83p 10715
15/10/2015 141.83p 144.07p 140.89p 141.83p 8198
14/10/2015 141.83p 144.32p 140.89p 141.83p 77840
13/10/2015 142.83p 144.32p 141.83p 141.83p 13158
12/10/2015 142.83p 144.32p 139.84p 142.83p 1742
09/10/2015 142.83p 142.83p 142.83p 142.83p 0
08/10/2015 142.83p 145.61p 142.83p 142.83p 5024
07/10/2015 142.83p 144.52p 142.83p 142.83p 6028
06/10/2015 142.83p 144.52p 139.34p 142.83p 2197
05/10/2015 142.83p 144.85p 140.34p 142.83p 8833
02/10/2015 142.83p 142.83p 142.83p 142.83p 0
01/10/2015 142.83p 142.83p 142.83p 142.83p 0
30/09/2015 142.83p 144.85p 140.34p 142.83p 1922
29/09/2015 142.83p 144.97p 139.34p 142.83p 24118
28/09/2015 142.83p 142.83p 142.83p 142.83p 0
25/09/2015 142.83p 145.07p 142.83p 142.83p 2391
24/09/2015 143.82p 143.82p 139.34p 142.83p 4019
23/09/2015 143.82p 144.32p 143.82p 143.82p 0
22/09/2015 144.32p 146.25p 142.81p 144.32p 3548
21/09/2015 145.32p 145.32p 144.32p 144.32p 29333
18/09/2015 145.32p 145.32p 145.32p 145.32p 0
17/09/2015 145.32p 145.32p 145.32p 145.32p 0
16/09/2015 145.32p 146.31p 145.32p 145.32p 15176
15/09/2015 145.32p 146.31p 145.32p 145.32p 2009
14/09/2015 145.32p 146.31p 144.67p 145.32p 12833
11/09/2015 145.32p 146.31p 144.32p 145.32p 49921
10/09/2015 142.33p 146.31p 140.82p 145.32p 245202
09/09/2015 142.33p 144.32p 141.88p 142.33p 8540
08/09/2015 137.85p 145.32p 135.56p 142.33p 12541
07/09/2015 135.86p 139.34p 134.47p 135.86p 8130
04/09/2015 135.86p 135.86p 135.86p 135.86p 0
03/09/2015 135.86p 137.05p 132.38p 135.86p 16835
02/09/2015 135.86p 135.86p 135.86p 135.86p 0
01/09/2015 136.85p 136.85p 130.39p 135.86p 12147
28/08/2015 136.85p 139.34p 134.37p 136.85p 9733
27/08/2015 136.85p 136.85p 134.37p 136.85p 15071
26/08/2015 137.85p 140.29p 134.37p 136.85p 15842
25/08/2015 136.85p 139.34p 136.85p 137.85p 12559
24/08/2015 144.32p 144.32p 134.37p 136.85p 40763
21/08/2015 144.32p 146.31p 144.32p 144.32p 2170
20/08/2015 143.82p 146.26p 143.32p 144.32p 493150
19/08/2015 144.82p 144.82p 142.33p 143.82p 4019
18/08/2015 144.82p 144.82p 144.82p 144.82p 0
17/08/2015 145.81p 146.26p 142.83p 144.82p 9238
14/08/2015 145.81p 145.81p 145.81p 145.81p 0
13/08/2015 145.81p 147.31p 142.82p 145.81p 13685
12/08/2015 148.80p 150.29p 145.81p 145.81p 24131
11/08/2015 147.80p 151.29p 147.80p 148.80p 10795
10/08/2015 147.80p 147.80p 146.06p 147.80p 1772
07/08/2015 147.80p 151.29p 145.86p 147.80p 5784
06/08/2015 143.82p 148.80p 143.82p 148.80p 26558
05/08/2015 143.82p 145.61p 143.82p 143.82p 26
04/08/2015 143.82p 143.82p 143.82p 143.82p 0
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

*Close Price adjusted for both dividends and splits