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
03/12/2012 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
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

*Close Price adjusted for both dividends and splits