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
07/07/2014 144.32p 147.31p 142.33p 144.32p 0
04/07/2014 144.32p 147.31p 142.33p 144.32p 0
03/07/2014 147.31p 147.31p 142.33p 144.32p 3848
02/07/2014 148.80p 148.80p 145.32p 147.31p 3063
01/07/2014 149.30p 149.30p 145.32p 148.80p 7864
30/06/2014 148.80p 148.80p 145.32p 148.80p 0
27/06/2014 147.80p 148.80p 145.32p 148.80p 181
26/06/2014 149.79p 149.79p 145.32p 147.80p 10060
25/06/2014 151.29p 152.78p 146.63p 149.79p 2286
24/06/2014 152.78p 152.78p 149.30p 152.78p 734
23/06/2014 152.78p 152.78p 149.55p 152.78p 5024
20/06/2014 152.78p 152.78p 149.55p 152.78p 2247
19/06/2014 152.78p 152.78p 149.55p 152.78p 0
18/06/2014 152.78p 152.78p 149.55p 152.78p 2358
17/06/2014 152.78p 152.78p 150.39p 152.78p 39735
16/06/2014 152.78p 153.97p 151.29p 152.78p 59541
13/06/2014 152.78p 152.78p 149.55p 152.78p 0
12/06/2014 152.78p 152.78p 149.55p 152.78p 18131
11/06/2014 152.78p 152.78p 151.29p 152.78p 529
10/06/2014 152.78p 152.78p 149.55p 152.78p 12426
09/06/2014 152.78p 152.78p 149.55p 152.78p 5549
06/06/2014 152.78p 152.78p 149.84p 152.78p 11253
05/06/2014 152.78p 152.78p 149.84p 152.78p 39907
04/06/2014 149.30p 154.27p 147.41p 152.78p 262750
03/06/2014 145.32p 150.79p 143.82p 149.30p 38862
02/06/2014 139.84p 144.32p 139.84p 143.82p 11899
30/05/2014 139.84p 141.83p 139.84p 139.84p 5024
29/05/2014 140.84p 141.83p 138.10p 139.84p 3907
28/05/2014 139.84p 142.83p 139.69p 140.84p 2009
27/05/2014 139.84p 142.33p 139.84p 139.84p 6003
23/05/2014 139.84p 141.23p 139.84p 139.84p 0
22/05/2014 139.84p 141.23p 139.84p 139.84p 804
21/05/2014 139.84p 141.23p 137.35p 139.84p 0
20/05/2014 139.84p 141.23p 137.35p 139.84p 5936
19/05/2014 139.84p 141.46p 137.90p 139.84p 9348
16/05/2014 139.84p 140.29p 139.84p 139.84p 3473
15/05/2014 139.84p 140.29p 139.84p 139.84p 1005
14/05/2014 139.84p 140.34p 139.84p 139.84p 6028
13/05/2014 139.84p 140.34p 139.84p 139.84p 279
12/05/2014 139.84p 140.84p 138.47p 140.84p 2232
09/05/2014 139.84p 140.84p 138.45p 140.84p 0
08/05/2014 139.84p 139.84p 138.45p 139.84p 2050
07/05/2014 139.84p 139.84p 138.45p 139.84p 804
06/05/2014 139.34p 139.84p 138.45p 139.84p 6430
02/05/2014 139.34p 139.34p 139.34p 139.34p 4304
01/05/2014 139.34p 141.04p 137.35p 139.34p 0
30/04/2014 139.84p 141.04p 137.35p 139.34p 10516
29/04/2014 140.84p 141.04p 137.35p 139.84p 3974
28/04/2014 140.84p 140.84p 137.85p 140.84p 6261
25/04/2014 140.84p 143.67p 138.90p 140.84p 7492
24/04/2014 140.84p 140.84p 138.89p 140.84p 6274
23/04/2014 140.84p 140.84p 138.90p 140.84p 4768
22/04/2014 140.84p 143.67p 140.84p 140.84p 6531
17/04/2014 140.84p 143.67p 139.34p 140.84p 2256
16/04/2014 140.84p 140.84p 139.34p 140.84p 2009
15/04/2014 140.84p 143.32p 140.84p 140.84p 1507
14/04/2014 140.84p 140.84p 138.70p 140.84p 0
11/04/2014 140.84p 140.84p 138.70p 140.84p 0
10/04/2014 140.84p 140.84p 138.70p 140.84p 3466
09/04/2014 141.83p 141.83p 138.70p 140.84p 3014
08/04/2014 141.83p 144.02p 140.44p 141.83p 0
07/04/2014 142.33p 144.02p 140.44p 141.83p 14692
04/04/2014 141.83p 144.32p 140.84p 142.33p 22081
03/04/2014 139.84p 146.31p 137.90p 142.83p 35772
02/04/2014 139.84p 141.83p 137.90p 139.84p 9521
01/04/2014 142.83p 143.27p 137.35p 139.84p 20518
31/03/2014 140.84p 144.32p 140.84p 142.83p 39904
28/03/2014 146.81p 146.81p 138.35p 140.84p 44969
27/03/2014 148.80p 150.39p 144.87p 146.81p 14963
26/03/2014 144.32p 150.96p 143.80p 148.80p 88027
25/03/2014 137.85p 148.30p 134.37p 144.32p 275305
24/03/2014 138.85p 139.64p 136.36p 137.85p 11774
21/03/2014 137.85p 140.09p 135.29p 137.85p 5211
20/03/2014 137.85p 137.85p 136.71p 137.85p 0
19/03/2014 137.85p 137.85p 136.71p 137.85p 1118
18/03/2014 137.85p 140.24p 136.71p 137.85p 13390
17/03/2014 137.85p 140.24p 137.85p 137.85p 1782
14/03/2014 137.85p 140.24p 137.85p 137.85p 7130
13/03/2014 137.85p 140.24p 137.85p 137.85p 28656
12/03/2014 137.85p 140.57p 136.61p 137.85p 22154
11/03/2014 137.85p 140.29p 137.85p 137.85p 3316
10/03/2014 137.85p 140.34p 136.36p 137.85p 16245
07/03/2014 137.85p 137.85p 135.30p 137.85p 7033
06/03/2014 137.85p 140.34p 136.46p 137.85p 6732
05/03/2014 137.85p 140.34p 135.71p 137.85p 21353
04/03/2014 135.86p 139.34p 132.38p 137.85p 26270
03/03/2014 136.85p 136.85p 131.29p 135.86p 35961
28/02/2014 136.85p 138.35p 134.37p 136.85p 2127
27/02/2014 136.85p 138.85p 136.85p 136.85p 57
26/02/2014 136.85p 138.85p 134.86p 136.85p 2046
25/02/2014 136.85p 136.85p 135.61p 136.85p 6030
24/02/2014 136.85p 140.34p 135.36p 136.85p 12677
21/02/2014 136.85p 140.34p 136.85p 136.85p 6028
20/02/2014 136.85p 139.34p 136.85p 136.85p 100
19/02/2014 132.87p 139.34p 132.87p 136.85p 8193
18/02/2014 131.88p 135.36p 130.48p 131.88p 15695
17/02/2014 131.88p 135.36p 129.49p 131.88p 20347
14/02/2014 131.88p 131.88p 129.49p 131.88p 1332
13/02/2014 131.88p 135.36p 129.49p 131.88p 9388
12/02/2014 131.88p 131.88p 129.49p 131.88p 223878
11/02/2014 131.88p 132.38p 128.74p 131.88p 22985
10/02/2014 133.87p 135.36p 130.39p 131.88p 35125
07/02/2014 134.86p 134.86p 131.38p 134.37p 36714
06/02/2014 134.86p 137.35p 132.38p 134.86p 15449
05/02/2014 134.86p 135.36p 132.38p 134.86p 7256
04/02/2014 134.86p 136.26p 134.86p 134.86p 350
03/02/2014 134.86p 136.26p 132.38p 134.86p 3868
31/01/2014 134.86p 136.31p 132.38p 134.86p 39999
30/01/2014 134.86p 134.86p 132.38p 134.86p 15645
29/01/2014 134.86p 136.51p 132.75p 134.86p 5672
28/01/2014 134.86p 136.36p 132.75p 134.86p 9804
27/01/2014 134.86p 134.86p 132.75p 134.86p 6335
24/01/2014 135.86p 135.86p 132.75p 134.86p 16505
23/01/2014 135.86p 139.34p 132.73p 135.86p 3868
22/01/2014 135.36p 138.35p 132.75p 135.86p 3611
21/01/2014 131.88p 136.36p 130.53p 135.36p 48191
20/01/2014 131.38p 133.72p 129.69p 131.88p 19043
17/01/2014 131.38p 131.38p 129.69p 131.38p 8777
16/01/2014 131.38p 133.72p 129.69p 131.38p 17000
15/01/2014 131.38p 134.02p 129.49p 131.38p 21739
14/01/2014 131.38p 131.38p 129.39p 131.38p 6242
13/01/2014 132.38p 132.38p 125.41p 131.38p 43368
10/01/2014 135.86p 135.86p 129.39p 132.38p 29928
09/01/2014 136.85p 136.85p 132.72p 135.86p 4880
08/01/2014 136.85p 136.85p 134.37p 136.85p 4019
07/01/2014 136.85p 136.85p 134.37p 136.85p 6179
06/01/2014 136.85p 136.85p 134.37p 136.85p 1611
03/01/2014 136.85p 137.35p 135.16p 136.85p 3720
02/01/2014 136.85p 137.65p 136.85p 136.85p 1495
31/12/2013 136.85p 137.70p 136.85p 136.85p 71
30/12/2013 136.85p 137.85p 134.37p 136.85p 2205
27/12/2013 136.85p 137.85p 136.85p 136.85p 5024
24/12/2013 136.85p 137.70p 134.91p 136.85p 0
23/12/2013 136.85p 137.70p 134.91p 136.85p 7181
20/12/2013 136.85p 137.80p 134.91p 136.85p 9545
19/12/2013 136.85p 136.85p 134.37p 136.85p 3215
18/12/2013 136.85p 137.85p 134.86p 136.85p 7908
17/12/2013 136.85p 138.35p 134.86p 137.85p 7442
16/12/2013 136.85p 138.75p 134.86p 136.85p 10141
13/12/2013 136.85p 139.34p 134.37p 136.85p 11358
12/12/2013 138.35p 138.35p 134.37p 136.85p 20453
11/12/2013 138.35p 138.85p 135.36p 138.85p 1487
10/12/2013 138.35p 140.29p 135.36p 138.35p 1596
09/12/2013 140.34p 140.34p 135.36p 138.35p 17854
06/12/2013 140.34p 140.84p 137.35p 140.84p 15434
05/12/2013 140.34p 142.63p 137.70p 140.34p 35165
04/12/2013 140.34p 142.63p 137.70p 140.34p 20935
03/12/2013 140.34p 140.34p 137.35p 140.34p 52403
02/12/2013 144.32p 144.32p 137.35p 140.34p 18748
29/11/2013 144.82p 144.82p 141.33p 144.32p 17184
28/11/2013 145.81p 146.31p 142.33p 144.82p 10416
27/11/2013 145.81p 146.31p 142.33p 145.81p 3638
26/11/2013 144.82p 146.31p 144.82p 145.81p 1005
25/11/2013 144.82p 146.31p 143.31p 144.82p 0
22/11/2013 146.31p 146.31p 143.31p 144.82p 4124
21/11/2013 146.31p 148.20p 142.48p 146.31p 0
20/11/2013 146.81p 148.20p 142.48p 146.31p 21069
19/11/2013 146.81p 146.81p 144.32p 146.81p 6028
18/11/2013 146.81p 146.81p 145.86p 146.81p 2401
15/11/2013 146.81p 149.13p 145.86p 146.81p 3068
14/11/2013 146.81p 146.81p 145.86p 146.81p 1005
13/11/2013 146.81p 149.30p 145.32p 146.81p 0
12/11/2013 145.32p 149.30p 145.32p 146.81p 26152
11/11/2013 145.32p 147.70p 142.58p 145.32p 14368
08/11/2013 145.32p 147.70p 143.32p 145.32p 10301
07/11/2013 145.32p 148.00p 143.32p 145.32p 26666
06/11/2013 145.32p 147.58p 145.32p 145.32p 0
05/11/2013 145.32p 147.58p 145.32p 145.32p 26359
04/11/2013 145.32p 145.81p 143.34p 145.32p 16316
01/11/2013 145.32p 145.81p 142.39p 145.32p 2358
31/10/2013 145.32p 145.81p 142.33p 145.32p 6059
30/10/2013 145.32p 145.81p 145.07p 145.32p 6482
29/10/2013 145.81p 146.76p 142.33p 145.32p 16057
28/10/2013 146.81p 149.05p 142.33p 145.81p 66739
25/10/2013 143.82p 149.05p 143.48p 146.81p 33256
24/10/2013 144.82p 146.81p 142.33p 143.82p 52114
23/10/2013 141.83p 149.30p 139.84p 144.82p 108507
22/10/2013 146.81p 149.30p 134.37p 141.83p 86343
21/10/2013 145.81p 148.80p 141.69p 145.81p 20333
18/10/2013 145.81p 149.30p 143.17p 145.81p 13333
17/10/2013 145.81p 145.81p 143.17p 145.81p 2261
16/10/2013 145.81p 148.30p 142.93p 145.81p 12461
15/10/2013 138.85p 149.30p 138.85p 145.81p 61664
14/10/2013 138.85p 140.34p 138.85p 138.85p 5841
11/10/2013 138.85p 140.34p 138.85p 138.85p 2989
10/10/2013 138.85p 140.34p 138.85p 138.85p 17819
09/10/2013 138.85p 139.84p 138.85p 138.85p 279
08/10/2013 140.84p 140.84p 135.86p 138.85p 17130
07/10/2013 140.84p 142.08p 137.70p 140.84p 10757
04/10/2013 140.84p 142.58p 137.70p 140.84p 5337
03/10/2013 140.84p 140.84p 138.05p 140.84p 2009
02/10/2013 141.83p 141.83p 138.75p 140.84p 14267
01/10/2013 141.83p 141.83p 139.34p 141.83p 4019
30/09/2013 142.83p 143.73p 139.34p 141.83p 6763
27/09/2013 143.32p 144.32p 139.34p 142.83p 4612
26/09/2013 143.82p 145.32p 141.33p 143.32p 3617
25/09/2013 144.32p 145.39p 141.33p 143.82p 16230
24/09/2013 145.32p 145.96p 142.33p 144.32p 17876
23/09/2013 147.80p 149.05p 142.58p 145.32p 23291
20/09/2013 146.31p 149.30p 146.31p 147.80p 76404

*Close Price adjusted for both dividends and splits