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
01/06/2012 90.57p 92.07p 87.07p 89.58p 27155
31/05/2012 90.57p 91.02p 90.57p 90.57p 230
30/05/2012 91.07p 92.56p 89.95p 90.57p 40544
29/05/2012 88.08p 89.10p 86.59p 88.58p 13122
28/05/2012 87.59p 89.58p 87.59p 88.08p 12805
25/05/2012 87.59p 87.59p 85.75p 87.59p 1061
24/05/2012 87.59p 89.08p 87.59p 87.59p 2009
23/05/2012 87.59p 89.08p 87.59p 87.59p 303423
22/05/2012 87.59p 89.58p 87.59p 87.59p 1005
21/05/2012 87.59p 87.59p 85.70p 87.59p 4521
18/05/2012 87.59p 88.78p 85.75p 87.59p 4485
17/05/2012 87.09p 87.59p 85.75p 87.59p 18786
16/05/2012 89.58p 89.58p 85.70p 86.59p 15573
15/05/2012 89.58p 90.29p 89.58p 89.58p 2009
14/05/2012 90.08p 90.08p 88.58p 89.58p 5526
11/05/2012 90.08p 90.32p 87.59p 90.08p 12559
10/05/2012 90.08p 90.08p 88.59p 90.08p 5369
09/05/2012 90.08p 90.57p 89.08p 90.08p 11741
08/05/2012 89.08p 90.08p 89.08p 90.08p 2009
04/05/2012 89.08p 89.23p 88.58p 89.08p 21254
03/05/2012 89.08p 89.33p 88.83p 89.08p 0
02/05/2012 89.08p 89.33p 88.83p 89.08p 0
01/05/2012 89.08p 89.33p 88.83p 89.08p 0
30/04/2012 88.83p 89.33p 88.83p 89.08p 5573
27/04/2012 88.83p 89.08p 88.83p 88.83p 3534
26/04/2012 88.83p 89.08p 88.26p 88.83p 3516
25/04/2012 88.58p 89.08p 87.69p 88.83p 4161
24/04/2012 88.58p 88.83p 88.58p 88.58p 13061
23/04/2012 88.58p 88.96p 88.58p 88.58p 5127
20/04/2012 88.58p 88.58p 87.84p 88.58p 2512
19/04/2012 88.58p 88.58p 87.84p 88.58p 2887
18/04/2012 91.07p 91.07p 88.58p 88.58p 4621
17/04/2012 91.07p 91.07p 87.59p 91.07p 0
16/04/2012 91.07p 91.07p 87.59p 91.07p 20268
13/04/2012 91.07p 91.07p 87.59p 91.07p 12057
12/04/2012 91.07p 91.07p 87.59p 91.07p 10047
11/04/2012 90.08p 91.57p 90.08p 91.07p 5024
10/04/2012 95.05p 95.05p 88.20p 90.08p 14545
05/04/2012 95.05p 95.55p 95.05p 95.05p 4
04/04/2012 95.05p 95.80p 95.05p 95.05p 1026
03/04/2012 95.05p 95.80p 93.93p 95.05p 2562
02/04/2012 95.05p 95.80p 95.05p 95.05p 0
30/03/2012 95.05p 95.80p 95.05p 95.05p 0
29/03/2012 95.05p 95.80p 95.05p 95.05p 0
28/03/2012 95.05p 95.80p 95.05p 95.05p 2009
27/03/2012 95.05p 95.80p 93.56p 95.05p 7033
26/03/2012 95.05p 95.05p 93.89p 95.05p 6902
23/03/2012 95.05p 95.05p 94.55p 95.05p 3891
22/03/2012 95.05p 96.00p 94.06p 95.05p 3597
21/03/2012 95.05p 96.01p 95.05p 95.05p 1471
20/03/2012 95.05p 96.05p 95.05p 95.05p 9115
19/03/2012 95.05p 96.05p 94.06p 95.05p 19102
16/03/2012 95.05p 96.05p 94.06p 95.05p 6940
15/03/2012 95.05p 95.95p 95.05p 95.05p 3021
14/03/2012 94.55p 95.75p 94.55p 95.05p 2512
13/03/2012 93.06p 95.90p 92.07p 94.55p 14669
12/03/2012 93.06p 94.19p 93.06p 93.06p 4677
09/03/2012 96.05p 96.05p 90.57p 93.06p 19303
08/03/2012 96.05p 96.05p 94.65p 96.05p 5024
07/03/2012 96.05p 97.04p 95.30p 96.05p 57317
06/03/2012 97.04p 97.04p 94.88p 96.05p 11655
05/03/2012 96.54p 97.04p 94.65p 97.04p 15398
02/03/2012 97.04p 98.24p 94.80p 96.54p 0
01/03/2012 97.04p 98.24p 94.80p 97.04p 5024
29/02/2012 97.04p 98.24p 97.04p 97.04p 1201
28/02/2012 97.04p 98.24p 94.80p 97.04p 7889
27/02/2012 97.04p 98.24p 96.54p 97.04p 10510
24/02/2012 97.04p 98.54p 94.55p 97.04p 23131
23/02/2012 97.04p 98.54p 94.55p 97.04p 0
22/02/2012 97.04p 98.54p 94.55p 97.04p 17382
21/02/2012 97.04p 98.54p 97.04p 97.04p 24048
20/02/2012 97.04p 98.54p 95.29p 97.04p 9622
17/02/2012 97.04p 98.54p 95.40p 97.04p 10761
16/02/2012 97.04p 98.54p 95.26p 97.04p 53382
15/02/2012 97.04p 98.54p 97.04p 97.04p 56260
14/02/2012 97.04p 98.54p 95.10p 97.04p 19977
13/02/2012 97.04p 98.78p 97.04p 97.04p 31889
10/02/2012 97.04p 98.91p 97.04p 97.04p 28552
09/02/2012 97.04p 98.39p 94.90p 98.04p 14154
08/02/2012 97.04p 98.39p 95.05p 97.04p 13122
07/02/2012 97.04p 98.39p 97.04p 97.04p 8169
06/02/2012 97.04p 98.64p 94.65p 97.04p 31193
03/02/2012 97.54p 98.73p 94.80p 97.04p 56268
02/02/2012 97.54p 98.91p 96.05p 97.54p 30646
01/02/2012 94.55p 99.53p 94.55p 97.54p 140975
31/01/2012 94.06p 95.55p 94.06p 94.55p 34040
30/01/2012 88.58p 95.55p 88.58p 94.06p 564372
27/01/2012 87.59p 91.57p 86.03p 88.58p 430429
26/01/2012 88.08p 88.58p 87.59p 87.59p 35939
25/01/2012 90.57p 91.32p 88.08p 88.08p 61409
24/01/2012 92.07p 93.41p 91.07p 91.07p 103849
23/01/2012 87.09p 93.38p 86.59p 92.07p 544814
20/01/2012 88.08p 88.08p 86.59p 87.09p 5024
19/01/2012 88.08p 88.95p 88.08p 88.08p 752
18/01/2012 88.08p 89.08p 86.59p 88.08p 0
17/01/2012 89.08p 89.08p 86.59p 88.08p 13806
16/01/2012 89.08p 89.98p 89.08p 89.08p 0
13/01/2012 89.08p 89.98p 89.08p 89.08p 0
12/01/2012 89.08p 89.98p 89.08p 89.08p 0
11/01/2012 89.08p 89.98p 89.08p 89.08p 0
10/01/2012 89.08p 89.98p 89.08p 89.08p 0
09/01/2012 89.08p 89.98p 89.08p 89.08p 0
06/01/2012 89.08p 89.98p 89.08p 89.08p 4
05/01/2012 89.08p 89.08p 86.59p 89.08p 0
04/01/2012 89.08p 89.08p 86.59p 89.08p 0
03/01/2012 89.08p 89.08p 86.59p 89.08p 0
30/12/2011 89.08p 89.08p 86.59p 89.08p 0
29/12/2011 89.08p 89.08p 86.59p 89.08p 0
28/12/2011 89.08p 89.08p 86.59p 89.08p 0
23/12/2011 89.08p 89.08p 86.59p 89.08p 0
22/12/2011 89.08p 89.08p 86.59p 89.08p 0
21/12/2011 89.08p 89.08p 86.59p 89.08p 0
20/12/2011 89.08p 89.08p 86.59p 89.08p 0
19/12/2011 89.08p 89.08p 86.59p 89.08p 0
16/12/2011 89.08p 89.08p 86.59p 89.08p 0
15/12/2011 89.08p 89.08p 86.59p 89.08p 0
14/12/2011 89.08p 89.08p 86.59p 89.08p 0
13/12/2011 89.08p 89.08p 86.59p 89.08p 647
12/12/2011 89.08p 89.88p 86.60p 89.08p 0
09/12/2011 89.08p 89.88p 86.60p 89.08p 0
08/12/2011 89.08p 89.88p 86.60p 89.08p 0
07/12/2011 89.08p 89.88p 86.60p 89.08p 1476
06/12/2011 89.08p 89.08p 86.74p 89.08p 0
05/12/2011 89.08p 89.08p 86.74p 89.08p 0
02/12/2011 89.08p 89.08p 86.74p 89.08p 0
01/12/2011 89.08p 89.08p 86.74p 89.08p 0
30/11/2011 89.08p 89.08p 86.74p 89.08p 1005
29/11/2011 89.08p 89.88p 89.08p 89.08p 220
28/11/2011 89.08p 89.08p 86.95p 89.08p 0
25/11/2011 89.08p 89.08p 86.95p 89.08p 2009
24/11/2011 89.08p 89.88p 89.08p 89.08p 0
23/11/2011 89.08p 89.88p 89.08p 89.08p 0
22/11/2011 89.08p 89.88p 89.08p 89.08p 0
21/11/2011 89.08p 89.88p 89.08p 89.08p 0
18/11/2011 89.08p 89.88p 89.08p 89.08p 0
17/11/2011 89.08p 89.88p 89.08p 89.08p 0
16/11/2011 89.08p 89.88p 89.08p 89.08p 0
15/11/2011 89.08p 89.88p 89.08p 89.08p 220
14/11/2011 89.08p 90.03p 89.08p 89.08p 3109
11/11/2011 89.08p 90.08p 89.08p 89.08p 0
10/11/2011 89.08p 90.08p 89.08p 89.08p 0
09/11/2011 89.08p 90.08p 89.08p 89.08p 0
08/11/2011 89.08p 90.08p 89.08p 89.08p 0
07/11/2011 89.08p 90.08p 89.08p 89.08p 5050
04/11/2011 88.08p 89.08p 88.08p 89.08p 4320
03/11/2011 88.08p 88.08p 85.85p 88.08p 0
02/11/2011 88.08p 88.08p 85.85p 88.08p 0
01/11/2011 88.08p 88.08p 85.85p 88.08p 0
31/10/2011 88.08p 88.08p 85.85p 88.08p 0
28/10/2011 87.59p 88.08p 85.85p 88.08p 0
27/10/2011 87.59p 87.59p 85.85p 87.59p 0
26/10/2011 87.59p 87.59p 85.85p 87.59p 3464
25/10/2011 87.59p 87.59p 87.15p 87.59p 0
24/10/2011 87.59p 87.59p 87.15p 87.59p 898
21/10/2011 87.59p 87.59p 86.03p 87.59p 1068
20/10/2011 89.08p 90.27p 87.59p 87.59p 2649
19/10/2011 89.08p 91.07p 88.58p 89.08p 0
18/10/2011 89.08p 91.07p 88.58p 89.08p 0
17/10/2011 88.58p 91.07p 88.58p 88.58p 48204
14/10/2011 86.09p 89.08p 86.09p 88.58p 0
13/10/2011 86.09p 89.08p 86.09p 86.09p 0
12/10/2011 86.09p 89.08p 86.09p 86.09p 0
11/10/2011 87.59p 89.08p 86.09p 86.09p 0
10/10/2011 87.59p 89.08p 87.09p 87.59p 0
07/10/2011 87.59p 89.08p 87.09p 87.59p 0
06/10/2011 87.59p 89.08p 87.59p 87.59p 0
05/10/2011 87.59p 89.08p 87.59p 87.59p 0
04/10/2011 87.59p 89.08p 87.59p 87.59p 0
03/10/2011 87.59p 89.08p 87.59p 87.59p 0
30/09/2011 87.59p 89.08p 87.59p 87.59p 0
29/09/2011 87.59p 89.08p 87.59p 87.59p 0
28/09/2011 89.08p 89.08p 87.59p 87.59p 0
27/09/2011 89.08p 89.08p 87.84p 89.08p 0
26/09/2011 89.08p 89.08p 87.84p 89.08p 0
23/09/2011 89.08p 89.08p 87.84p 89.08p 0
22/09/2011 89.08p 89.08p 87.84p 89.08p 0
21/09/2011 89.08p 89.08p 87.84p 89.08p 0
20/09/2011 89.08p 89.08p 87.84p 89.08p 0
19/09/2011 89.08p 89.08p 87.84p 89.08p 6028
16/09/2011 89.08p 89.08p 89.08p 89.08p 0
15/09/2011 89.08p 89.08p 89.08p 89.08p 0
14/09/2011 89.08p 89.58p 88.58p 89.08p 69
13/09/2011 89.08p 89.58p 88.58p 89.08p 69
12/09/2011 89.08p 89.58p 88.58p 89.08p 69
09/09/2011 88.58p 88.58p 86.09p 88.58p 0
08/09/2011 86.09p 88.58p 86.09p 88.58p 2009
07/09/2011 86.09p 86.09p 85.35p 86.09p 2512
06/09/2011 86.09p 87.81p 85.10p 86.09p 0
05/09/2011 86.59p 87.81p 85.10p 86.09p 0
02/09/2011 85.10p 87.81p 85.10p 86.59p 1507
01/09/2011 85.10p 86.59p 85.10p 85.10p 0
31/08/2011 85.10p 86.59p 85.10p 85.10p 0
30/08/2011 85.10p 86.59p 85.10p 85.10p 913
26/08/2011 84.60p 86.59p 84.60p 85.10p 0
25/08/2011 84.60p 86.59p 84.60p 84.60p 5024
24/08/2011 83.11p 84.60p 81.12p 84.60p 0
23/08/2011 83.11p 83.11p 81.12p 83.11p 0
22/08/2011 81.12p 83.11p 81.12p 83.11p 0
19/08/2011 82.11p 82.11p 81.12p 81.12p 1597
18/08/2011 82.11p 82.11p 80.10p 82.11p 0

*Close Price adjusted for both dividends and splits