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
18/03/2013 118.44p 118.44p 116.45p 117.45p 1335
15/03/2013 118.44p 118.44p 116.45p 118.44p 7033
14/03/2013 118.44p 119.44p 115.46p 118.44p 5945
13/03/2013 118.44p 119.44p 116.45p 118.44p 2732
12/03/2013 117.45p 119.16p 114.46p 118.44p 11373
11/03/2013 118.44p 119.44p 114.46p 117.45p 3238
08/03/2013 116.95p 119.44p 114.46p 118.44p 25941
07/03/2013 116.95p 118.94p 116.95p 116.95p 40
06/03/2013 118.44p 119.44p 115.46p 116.95p 6173
05/03/2013 119.93p 119.93p 115.46p 118.44p 10047
04/03/2013 119.93p 119.93p 118.44p 119.93p 2718
01/03/2013 119.93p 119.93p 118.44p 119.93p 5024
28/02/2013 119.93p 122.42p 119.93p 119.93p 55307
27/02/2013 119.93p 119.93p 117.45p 119.93p 1714
26/02/2013 119.93p 120.43p 117.45p 119.93p 10258
25/02/2013 119.93p 120.93p 118.94p 119.93p 0
22/02/2013 119.93p 120.93p 118.94p 120.93p 1005
21/02/2013 119.93p 119.93p 118.94p 119.93p 841
20/02/2013 119.93p 120.56p 118.94p 119.93p 3818
19/02/2013 119.93p 119.93p 117.60p 119.93p 3014
18/02/2013 119.93p 120.43p 119.93p 119.93p 4019
15/02/2013 119.93p 120.43p 119.93p 119.93p 4816
14/02/2013 121.43p 122.42p 118.44p 119.93p 15892
13/02/2013 121.43p 122.42p 118.44p 121.43p 3679
12/02/2013 121.43p 121.43p 118.74p 121.43p 1206
11/02/2013 121.43p 122.42p 118.54p 121.43p 17596
08/02/2013 123.92p 123.92p 118.74p 121.43p 6701
07/02/2013 126.40p 126.40p 121.43p 123.92p 18229
06/02/2013 128.39p 128.39p 124.41p 126.40p 11414
05/02/2013 128.39p 131.32p 126.95p 128.39p 8506
04/02/2013 129.39p 130.88p 126.40p 128.39p 36935
01/02/2013 124.91p 129.39p 124.41p 129.39p 21741
31/01/2013 122.92p 127.40p 120.43p 124.41p 221716
30/01/2013 111.47p 127.70p 111.47p 123.92p 42846
29/01/2013 110.48p 113.47p 109.98p 111.47p 13744
28/01/2013 110.48p 110.48p 109.09p 110.48p 2512
25/01/2013 110.48p 110.48p 109.09p 110.48p 6028
24/01/2013 110.48p 111.47p 109.48p 110.48p 7916
23/01/2013 110.48p 111.47p 109.09p 110.48p 5368
22/01/2013 110.48p 112.47p 108.64p 110.48p 0
21/01/2013 108.99p 112.47p 108.64p 110.48p 32998
18/01/2013 108.99p 109.48p 107.49p 108.99p 4772
17/01/2013 108.99p 109.48p 107.49p 108.99p 12071
16/01/2013 108.99p 109.24p 106.33p 108.99p 42710
15/01/2013 112.47p 112.47p 106.50p 108.99p 28637
14/01/2013 113.96p 114.36p 111.47p 112.97p 15562
11/01/2013 113.96p 114.41p 111.47p 113.96p 5844
10/01/2013 114.46p 116.57p 112.47p 113.96p 10743
09/01/2013 114.96p 114.96p 112.47p 114.46p 3014
08/01/2013 114.96p 114.96p 112.67p 114.96p 7649
07/01/2013 114.96p 116.45p 112.97p 114.96p 14107
04/01/2013 114.96p 116.70p 113.27p 114.96p 30875
03/01/2013 115.95p 115.95p 112.64p 114.96p 22047
02/01/2013 115.46p 117.45p 115.46p 115.95p 6531
31/12/2012 114.96p 116.45p 114.27p 115.46p 5738
28/12/2012 114.96p 116.45p 114.27p 114.96p 11713
27/12/2012 114.46p 116.45p 114.46p 114.96p 10047
24/12/2012 114.46p 115.46p 114.46p 114.46p 10047
21/12/2012 114.46p 114.46p 112.72p 114.46p 2512
20/12/2012 114.46p 114.46p 113.47p 114.46p 0
19/12/2012 114.46p 114.46p 113.47p 114.46p 3014
18/12/2012 114.96p 114.96p 113.47p 114.46p 10595
17/12/2012 114.96p 115.46p 113.47p 114.96p 3365
14/12/2012 114.96p 114.96p 113.47p 114.96p 7487
13/12/2012 113.96p 116.58p 113.76p 114.96p 15115
12/12/2012 114.46p 114.46p 112.47p 113.96p 4742
11/12/2012 114.46p 114.46p 112.47p 114.46p 7831
10/12/2012 114.46p 116.45p 112.47p 114.46p 17785
07/12/2012 114.46p 114.46p 111.47p 114.46p 14629
06/12/2012 114.46p 116.13p 112.47p 114.46p 15261
05/12/2012 114.96p 116.45p 113.71p 114.46p 41132
04/12/2012 111.47p 117.45p 111.47p 114.96p 29749
03/12/2012 109.48p 114.46p 109.48p 111.47p 31447
30/11/2012 109.48p 111.47p 108.69p 109.48p 6054
29/11/2012 108.99p 112.47p 108.99p 109.48p 20094
28/11/2012 108.99p 110.13p 107.05p 108.99p 3014
27/11/2012 108.99p 111.47p 108.99p 108.99p 0
26/11/2012 108.99p 111.47p 108.99p 108.99p 13037
23/11/2012 108.99p 110.13p 106.50p 108.99p 0
22/11/2012 108.99p 110.13p 106.50p 108.99p 11633
21/11/2012 108.99p 108.99p 107.74p 108.99p 8038
20/11/2012 108.99p 108.99p 108.39p 108.99p 11531
19/11/2012 108.99p 110.93p 107.40p 108.99p 16990
16/11/2012 108.99p 111.47p 108.09p 108.99p 0
15/11/2012 108.99p 111.47p 108.09p 108.99p 38472
14/11/2012 108.99p 111.47p 107.74p 108.99p 5560
13/11/2012 107.49p 110.68p 106.93p 108.99p 28894
12/11/2012 104.01p 108.49p 104.01p 107.49p 27261
09/11/2012 104.01p 106.50p 104.01p 104.01p 3095
08/11/2012 102.02p 104.51p 101.52p 103.01p 309218
07/11/2012 101.02p 104.51p 100.38p 102.02p 428725
06/11/2012 101.52p 102.52p 99.89p 101.02p 33989
05/11/2012 102.52p 103.51p 100.80p 101.52p 66078
02/11/2012 104.51p 105.50p 101.52p 102.02p 21064
01/11/2012 107.49p 109.14p 104.51p 104.51p 52071
31/10/2012 108.49p 109.98p 106.82p 107.49p 130713
30/10/2012 102.52p 111.47p 102.52p 108.49p 101855
29/10/2012 103.01p 104.51p 98.68p 102.02p 325346
26/10/2012 88.08p 108.97p 88.08p 102.02p 308387
25/10/2012 87.59p 89.58p 87.19p 88.08p 37591
24/10/2012 86.59p 88.04p 86.59p 87.59p 47097
23/10/2012 88.08p 89.03p 84.64p 86.59p 565308
22/10/2012 86.59p 87.59p 84.70p 86.09p 53439
19/10/2012 86.59p 87.59p 84.60p 86.59p 0
18/10/2012 86.59p 87.59p 84.60p 86.59p 5865
17/10/2012 86.59p 87.59p 84.60p 86.59p 9042
16/10/2012 86.59p 87.59p 84.60p 86.59p 41921
15/10/2012 86.59p 88.08p 84.60p 86.59p 32682
12/10/2012 86.09p 87.09p 86.09p 86.59p 5651
11/10/2012 86.59p 86.59p 84.70p 86.59p 2093
10/10/2012 86.59p 86.59p 86.34p 86.59p 1507
09/10/2012 86.59p 86.59p 84.70p 86.59p 19543
08/10/2012 86.59p 86.59p 84.70p 86.59p 24064
05/10/2012 86.59p 86.59p 84.80p 86.59p 10735
04/10/2012 86.59p 86.59p 86.34p 86.59p 21099
03/10/2012 86.59p 87.34p 86.34p 86.59p 2014987
02/10/2012 86.59p 86.59p 84.61p 86.59p 107636
01/10/2012 86.59p 86.59p 84.80p 86.59p 0
28/09/2012 86.59p 86.59p 84.80p 86.59p 5024
27/09/2012 85.60p 86.34p 84.80p 85.60p 52092
26/09/2012 85.60p 86.09p 84.60p 85.60p 33100
25/09/2012 85.60p 86.29p 85.60p 85.60p 17582
24/09/2012 85.60p 86.29p 85.60p 85.60p 18286
21/09/2012 85.60p 86.29p 84.85p 85.60p 24518
20/09/2012 86.59p 87.34p 85.60p 85.60p 9802
19/09/2012 86.09p 87.34p 86.09p 86.59p 5676
18/09/2012 85.60p 86.59p 85.60p 86.09p 5551
17/09/2012 86.59p 87.59p 85.60p 85.60p 14981
14/09/2012 87.59p 88.23p 86.44p 86.59p 14552
13/09/2012 87.59p 88.23p 87.59p 87.59p 11263
12/09/2012 87.59p 88.23p 86.59p 87.59p 33156
11/09/2012 88.08p 88.08p 86.96p 88.08p 0
10/09/2012 88.08p 88.08p 86.96p 88.08p 10047
07/09/2012 88.58p 89.21p 86.96p 88.08p 16096
06/09/2012 88.58p 88.58p 87.07p 88.58p 0
05/09/2012 88.58p 88.58p 87.07p 88.58p 0
04/09/2012 88.58p 88.58p 87.07p 88.58p 5024
03/09/2012 88.58p 90.22p 86.89p 88.58p 0
31/08/2012 88.58p 90.22p 86.89p 88.58p 24547
30/08/2012 88.58p 90.22p 87.09p 88.58p 15204
29/08/2012 89.58p 91.32p 88.13p 88.58p 17214
28/08/2012 89.58p 91.32p 89.58p 89.58p 6531
24/08/2012 89.08p 90.57p 89.08p 89.58p 22606
23/08/2012 87.59p 91.57p 86.09p 89.08p 114114
22/08/2012 87.59p 88.91p 85.60p 87.59p 10587
21/08/2012 87.59p 88.93p 87.59p 87.59p 10047
20/08/2012 87.59p 88.53p 87.59p 87.59p 3014
17/08/2012 87.59p 88.53p 87.59p 87.59p 0
16/08/2012 87.59p 88.53p 87.59p 87.59p 4019
15/08/2012 87.59p 88.58p 87.59p 87.59p 2956
14/08/2012 87.59p 88.58p 87.59p 87.59p 21863
13/08/2012 87.59p 88.58p 87.59p 87.59p 17826
10/08/2012 87.09p 88.58p 87.09p 87.59p 16113
09/08/2012 87.09p 88.58p 85.22p 87.09p 47759
08/08/2012 87.09p 88.58p 85.22p 87.09p 16142
07/08/2012 87.09p 87.09p 82.11p 87.09p 10047
06/08/2012 87.09p 87.09p 84.75p 87.09p 0
03/08/2012 87.09p 87.09p 84.75p 87.09p 0
02/08/2012 87.09p 87.09p 84.75p 87.09p 4059
01/08/2012 87.09p 88.33p 84.85p 87.09p 0
31/07/2012 87.09p 88.33p 84.85p 87.09p 305556
30/07/2012 87.59p 87.59p 85.60p 87.09p 14066
27/07/2012 87.59p 87.59p 85.85p 87.59p 0
26/07/2012 87.59p 87.59p 85.85p 87.59p 3263
25/07/2012 87.59p 88.58p 86.09p 87.59p 0
24/07/2012 87.59p 88.58p 86.09p 87.59p 6106
23/07/2012 87.09p 88.33p 87.09p 87.59p 6638
20/07/2012 87.09p 87.09p 84.85p 87.09p 3768
19/07/2012 87.09p 88.33p 87.09p 87.09p 2512
18/07/2012 87.09p 88.33p 87.09p 87.09p 10627
17/07/2012 87.09p 87.09p 84.75p 87.09p 8239
16/07/2012 86.09p 87.09p 86.09p 87.09p 17044
13/07/2012 86.09p 87.04p 85.35p 86.09p 7787
12/07/2012 86.09p 87.09p 84.70p 86.09p 0
11/07/2012 87.09p 87.09p 84.70p 86.09p 4521
10/07/2012 89.08p 89.08p 84.70p 87.09p 9951
09/07/2012 89.08p 89.08p 86.80p 89.08p 0
06/07/2012 89.08p 89.08p 86.80p 89.08p 3641
05/07/2012 89.08p 90.37p 86.59p 89.08p 11343
04/07/2012 89.08p 90.20p 89.08p 89.08p 0
03/07/2012 89.08p 90.20p 89.08p 89.08p 804
02/07/2012 89.08p 90.52p 87.14p 89.08p 14180
29/06/2012 89.08p 90.57p 89.08p 89.08p 0
28/06/2012 90.57p 90.57p 89.08p 89.08p 7494
27/06/2012 90.57p 90.92p 90.57p 90.57p 0
26/06/2012 90.57p 90.92p 90.57p 90.57p 5499
25/06/2012 90.57p 90.92p 89.83p 90.57p 5719
22/06/2012 90.57p 90.94p 90.08p 90.57p 0
21/06/2012 90.57p 90.94p 90.08p 90.57p 0
20/06/2012 90.08p 90.94p 90.08p 90.57p 12167
19/06/2012 90.08p 91.07p 88.68p 90.08p 26223
18/06/2012 89.08p 90.57p 89.08p 90.08p 18844
15/06/2012 90.57p 90.57p 87.59p 89.08p 15071
14/06/2012 90.57p 90.57p 90.32p 90.57p 4533
13/06/2012 90.57p 90.57p 89.58p 90.57p 2174
12/06/2012 90.57p 90.67p 87.59p 90.57p 16739
11/06/2012 90.57p 91.24p 90.57p 90.57p 19983
08/06/2012 90.57p 91.07p 89.83p 90.57p 9310
07/06/2012 90.57p 91.07p 90.57p 90.57p 40719
06/06/2012 89.58p 91.07p 88.08p 90.57p 9092

*Close Price adjusted for both dividends and splits