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
03/12/2013 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
19/09/2013 138.85p 149.30p 138.85p 146.31p 97092
18/09/2013 138.85p 138.85p 137.70p 138.85p 1005
17/09/2013 138.85p 140.79p 137.70p 138.85p 3014
16/09/2013 138.85p 141.33p 137.40p 138.85p 48613
13/09/2013 138.85p 141.33p 137.70p 138.85p 2729
12/09/2013 138.85p 138.85p 137.70p 138.85p 3220
11/09/2013 138.85p 141.23p 138.85p 138.85p 3513
10/09/2013 138.85p 141.33p 137.78p 138.85p 3187
09/09/2013 138.85p 141.33p 137.70p 138.85p 12473
06/09/2013 138.85p 141.33p 136.36p 138.85p 15893
05/09/2013 138.85p 141.33p 138.85p 138.85p 1009
04/09/2013 138.85p 138.85p 138.27p 138.85p 3476
03/09/2013 138.85p 138.85p 138.27p 138.85p 879
02/09/2013 138.85p 141.33p 138.27p 138.85p 1720
30/08/2013 138.35p 140.34p 137.35p 138.85p 6414
29/08/2013 138.35p 139.34p 137.15p 138.35p 45106
28/08/2013 138.35p 141.33p 137.40p 138.35p 4782
27/08/2013 138.35p 140.84p 137.10p 138.35p 36240
23/08/2013 138.35p 140.84p 136.48p 138.35p 2212
22/08/2013 136.85p 140.26p 135.36p 138.35p 141987
21/08/2013 134.37p 135.86p 133.37p 134.37p 15071
20/08/2013 134.86p 135.36p 132.85p 134.37p 9088
19/08/2013 134.86p 136.36p 132.43p 134.86p 14982
16/08/2013 136.85p 139.34p 128.64p 134.86p 23953
15/08/2013 136.85p 138.10p 132.38p 136.85p 19459
14/08/2013 136.85p 136.85p 134.96p 136.85p 5492
13/08/2013 136.85p 138.77p 135.01p 136.85p 8910
12/08/2013 136.85p 139.34p 134.37p 136.85p 37693
09/08/2013 134.37p 136.85p 133.57p 136.85p 14786
08/08/2013 134.37p 136.36p 132.95p 134.37p 4794
07/08/2013 131.88p 136.36p 129.55p 134.86p 25538
06/08/2013 131.88p 133.37p 129.39p 131.88p 56203
05/08/2013 131.88p 133.77p 129.39p 131.88p 28949
02/08/2013 131.88p 133.37p 129.94p 131.88p 9087
01/08/2013 130.39p 133.57p 129.39p 131.88p 20641
31/07/2013 129.89p 133.37p 129.89p 130.39p 10039
30/07/2013 130.88p 134.37p 129.89p 130.88p 12057
29/07/2013 130.39p 133.37p 130.39p 130.88p 6891
26/07/2013 130.39p 131.38p 130.39p 130.39p 1522
25/07/2013 130.39p 130.39p 128.12p 130.39p 2009
24/07/2013 131.88p 131.88p 129.11p 130.39p 26700
23/07/2013 130.88p 135.36p 130.88p 131.88p 7505
22/07/2013 129.39p 132.87p 129.39p 130.88p 35165
19/07/2013 129.39p 130.56p 129.39p 129.39p 5024
18/07/2013 129.39p 130.56p 129.39p 129.39p 603
17/07/2013 129.39p 129.39p 126.40p 129.39p 301
16/07/2013 129.39p 130.82p 129.39p 129.39p 1806
15/07/2013 129.89p 129.89p 128.00p 129.39p 1147
12/07/2013 130.39p 131.13p 127.90p 129.89p 34948
11/07/2013 132.38p 132.38p 128.65p 130.39p 8415
10/07/2013 129.39p 132.38p 127.55p 131.38p 15584
09/07/2013 129.39p 131.38p 126.90p 129.39p 16819
08/07/2013 139.34p 140.50p 126.40p 129.39p 49496
05/07/2013 134.86p 139.34p 134.86p 139.34p 14870
04/07/2013 133.87p 136.36p 133.87p 134.86p 17391
03/07/2013 130.88p 134.37p 129.39p 131.88p 13887
02/07/2013 129.39p 131.38p 128.74p 129.39p 4614
01/07/2013 126.90p 131.38p 126.90p 129.39p 130859
28/06/2013 126.90p 129.39p 126.90p 127.90p 34156
27/06/2013 125.91p 129.39p 125.91p 126.90p 4095
26/06/2013 125.91p 129.39p 124.26p 125.91p 5143
25/06/2013 124.91p 129.39p 123.82p 125.91p 10285
24/06/2013 124.91p 127.40p 123.67p 124.91p 22763
21/06/2013 124.91p 126.85p 123.02p 124.91p 3843
20/06/2013 125.91p 125.91p 123.45p 124.91p 8478
19/06/2013 124.41p 127.37p 124.41p 125.91p 19911
18/06/2013 123.42p 125.16p 120.73p 124.41p 23414
17/06/2013 123.42p 124.49p 120.43p 123.42p 2535
14/06/2013 123.42p 123.42p 123.17p 123.42p 5646
13/06/2013 123.42p 123.42p 120.43p 123.42p 8063
12/06/2013 123.42p 123.42p 122.92p 123.42p 9517
11/06/2013 123.92p 123.92p 120.43p 123.42p 22496
10/06/2013 121.93p 125.06p 121.30p 123.92p 87463
07/06/2013 120.43p 122.82p 119.93p 121.93p 55104
06/06/2013 121.43p 121.43p 117.45p 120.43p 14409
05/06/2013 125.91p 125.91p 117.45p 121.43p 145840
04/06/2013 130.39p 130.83p 121.43p 125.91p 96882
03/06/2013 127.40p 129.39p 125.41p 128.39p 131563
31/05/2013 126.40p 129.20p 126.40p 127.40p 50648
30/05/2013 124.41p 128.84p 123.42p 126.40p 65535
29/05/2013 123.42p 126.40p 123.42p 124.41p 65568
28/05/2013 122.42p 123.92p 121.03p 123.42p 223075
24/05/2013 122.42p 122.42p 122.42p 122.42p 884
23/05/2013 122.42p 122.69p 121.03p 122.42p 5107
22/05/2013 121.93p 122.42p 120.98p 122.42p 36992
21/05/2013 121.93p 122.42p 120.98p 121.93p 18688
20/05/2013 121.93p 122.42p 120.43p 121.93p 24518
17/05/2013 121.93p 122.42p 121.93p 121.93p 49715
16/05/2013 121.93p 122.42p 120.43p 121.93p 42158
15/05/2013 121.93p 122.17p 121.93p 121.93p 4823
14/05/2013 121.93p 122.42p 120.43p 121.93p 37504
13/05/2013 121.93p 122.52p 121.93p 121.93p 9545
10/05/2013 121.93p 122.60p 120.43p 121.93p 6222
09/05/2013 121.93p 122.77p 121.43p 121.93p 27847
08/05/2013 121.93p 122.82p 120.43p 121.93p 20303
07/05/2013 122.42p 122.42p 120.43p 121.93p 5024
03/05/2013 123.42p 123.42p 119.44p 122.42p 29002
02/05/2013 123.92p 123.92p 120.43p 123.42p 3014
01/05/2013 123.92p 123.92p 120.59p 123.92p 1005
30/04/2013 124.91p 124.91p 120.93p 123.92p 5024
29/04/2013 125.91p 127.40p 122.42p 124.91p 16767
26/04/2013 124.91p 125.91p 122.42p 125.91p 7033
25/04/2013 126.40p 128.39p 122.42p 124.91p 47250
24/04/2013 126.40p 128.39p 123.64p 126.40p 13138
23/04/2013 126.40p 127.40p 126.40p 126.40p 2333
22/04/2013 126.90p 126.90p 125.41p 126.40p 1005
19/04/2013 126.90p 129.39p 126.16p 126.90p 66046
18/04/2013 127.40p 129.39p 126.90p 126.90p 14514
17/04/2013 127.40p 129.39p 126.75p 127.40p 4771
16/04/2013 127.40p 129.39p 126.75p 127.40p 13667
15/04/2013 127.40p 129.39p 126.75p 127.40p 12916
12/04/2013 127.40p 129.79p 127.40p 127.40p 28571
11/04/2013 127.40p 130.29p 126.68p 127.40p 8409
10/04/2013 126.90p 130.88p 125.96p 127.40p 32195
09/04/2013 126.40p 129.39p 125.41p 126.90p 63317
08/04/2013 124.91p 128.20p 122.47p 126.40p 15007
05/04/2013 125.41p 127.40p 122.42p 124.91p 23157
04/04/2013 126.40p 126.40p 123.42p 125.41p 3668
03/04/2013 128.89p 129.39p 124.41p 126.40p 43777
02/04/2013 125.41p 130.83p 125.41p 128.89p 178810
28/03/2013 123.42p 131.38p 121.10p 125.41p 168898
27/03/2013 118.94p 122.44p 116.45p 121.43p 34088
26/03/2013 118.94p 118.94p 116.45p 118.94p 1728
25/03/2013 118.94p 120.38p 116.95p 118.94p 3416
22/03/2013 118.94p 119.44p 118.94p 118.94p 4119
21/03/2013 117.94p 119.44p 117.94p 118.94p 6511
20/03/2013 117.45p 118.19p 116.20p 117.94p 4793
19/03/2013 117.45p 117.45p 114.46p 117.45p 1005
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

*Close Price adjusted for both dividends and splits