Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
B.P. Marsh & Partners (BPM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/08/2011 | 81.12p | 81.12p | 80.10p | 81.12p | 0 |
| 16/08/2011 | 81.12p | 81.12p | 80.10p | 81.12p | 0 |
| 15/08/2011 | 81.12p | 81.12p | 80.10p | 81.12p | 0 |
| 12/08/2011 | 81.12p | 81.12p | 80.10p | 81.12p | 0 |
| 11/08/2011 | 81.12p | 81.12p | 80.10p | 81.12p | 2009 |
| 10/08/2011 | 81.12p | 81.12p | 81.12p | 81.12p | 2437 |
| 09/08/2011 | 81.12p | 83.11p | 81.12p | 81.12p | 0 |
| 08/08/2011 | 83.11p | 86.06p | 82.95p | 83.11p | 0 |
| 05/08/2011 | 88.08p | 88.08p | 82.95p | 85.10p | 3552 |
| 04/08/2011 | 90.08p | 90.08p | 88.58p | 88.58p | 0 |
| 03/08/2011 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 02/08/2011 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 01/08/2011 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 29/07/2011 | 90.08p | 91.07p | 90.08p | 90.08p | 0 |
| 28/07/2011 | 91.07p | 91.07p | 90.08p | 90.08p | 0 |
| 27/07/2011 | 91.07p | 91.07p | 90.08p | 91.07p | 502 |
| 26/07/2011 | 91.07p | 91.79p | 91.07p | 91.07p | 0 |
| 25/07/2011 | 91.07p | 91.79p | 91.07p | 91.07p | 0 |
| 22/07/2011 | 91.07p | 91.79p | 91.07p | 91.07p | 0 |
| 21/07/2011 | 91.07p | 91.79p | 91.07p | 91.07p | 3268 |
| 20/07/2011 | 92.07p | 93.26p | 87.59p | 91.07p | 32754 |
| 19/07/2011 | 92.07p | 92.07p | 90.32p | 92.07p | 0 |
| 18/07/2011 | 92.07p | 92.07p | 90.32p | 92.07p | 0 |
| 15/07/2011 | 92.07p | 92.07p | 90.32p | 92.07p | 2009 |
| 14/07/2011 | 92.07p | 94.53p | 92.07p | 92.07p | 31256 |
| 13/07/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 2009 |
| 12/07/2011 | 93.06p | 93.56p | 92.07p | 92.07p | 0 |
| 11/07/2011 | 93.06p | 93.56p | 92.07p | 93.06p | 0 |
| 08/07/2011 | 93.06p | 93.56p | 92.07p | 93.06p | 0 |
| 07/07/2011 | 93.06p | 93.56p | 92.07p | 93.06p | 971 |
| 06/07/2011 | 93.06p | 93.56p | 92.07p | 93.06p | 0 |
| 05/07/2011 | 93.06p | 93.56p | 92.07p | 93.06p | 1005 |
| 04/07/2011 | 93.06p | 93.06p | 92.07p | 93.06p | 0 |
| 01/07/2011 | 93.06p | 93.06p | 92.07p | 93.06p | 2009 |
| 30/06/2011 | 93.06p | 93.06p | 92.07p | 93.06p | 6086 |
| 29/06/2011 | 92.07p | 94.55p | 92.07p | 93.06p | 2549 |
| 28/06/2011 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 27/06/2011 | 92.07p | 92.07p | 92.07p | 92.07p | 10047 |
| 24/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 3206 |
| 23/06/2011 | 92.07p | 93.68p | 92.07p | 92.07p | 0 |
| 22/06/2011 | 92.07p | 93.68p | 92.07p | 92.07p | 21897 |
| 21/06/2011 | 92.07p | 94.53p | 92.07p | 92.07p | 13246 |
| 20/06/2011 | 92.07p | 94.53p | 92.07p | 92.07p | 0 |
| 17/06/2011 | 92.07p | 94.53p | 92.07p | 92.07p | 23334 |
| 16/06/2011 | 92.07p | 92.07p | 90.57p | 92.07p | 11410 |
| 15/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 34024 |
| 14/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 201 |
| 13/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 1581 |
| 10/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 3108 |
| 09/06/2011 | 92.07p | 93.56p | 92.07p | 92.07p | 79225 |
| 08/06/2011 | 91.07p | 94.55p | 91.07p | 92.07p | 171714 |
| 07/06/2011 | 91.57p | 92.86p | 91.57p | 91.57p | 17266 |
| 06/06/2011 | 90.57p | 93.56p | 90.57p | 91.57p | 70438 |
| 03/06/2011 | 90.57p | 92.31p | 90.57p | 90.57p | 2561 |
| 02/06/2011 | 89.58p | 91.32p | 89.58p | 89.58p | 0 |
| 01/06/2011 | 89.58p | 91.32p | 89.58p | 89.58p | 2073 |
| 31/05/2011 | 87.09p | 88.78p | 87.09p | 88.08p | 2009 |
| 27/05/2011 | 87.09p | 92.07p | 82.11p | 87.09p | 0 |
| 26/05/2011 | 92.07p | 92.07p | 82.11p | 87.09p | 27630 |
| 25/05/2011 | 92.07p | 94.06p | 89.58p | 92.07p | 0 |
| 24/05/2011 | 92.07p | 94.06p | 89.58p | 92.07p | 0 |
| 23/05/2011 | 94.06p | 94.06p | 89.58p | 92.07p | 5024 |
| 20/05/2011 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 19/05/2011 | 94.06p | 95.05p | 91.57p | 94.06p | 0 |
| 18/05/2011 | 94.06p | 95.05p | 91.57p | 94.06p | 0 |
| 17/05/2011 | 95.05p | 95.05p | 91.57p | 94.06p | 2309 |
| 16/05/2011 | 95.05p | 95.55p | 95.05p | 95.05p | 0 |
| 13/05/2011 | 95.55p | 95.55p | 95.05p | 95.05p | 0 |
| 12/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 11/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 10/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 09/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 06/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 05/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 04/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 0 |
| 03/05/2011 | 95.55p | 96.54p | 95.55p | 95.55p | 20094 |
| 28/04/2011 | 95.55p | 99.53p | 94.55p | 95.55p | 0 |
| 27/04/2011 | 94.55p | 99.53p | 94.55p | 95.55p | 19090 |
| 26/04/2011 | 93.56p | 97.54p | 93.56p | 94.55p | 6028 |
| 21/04/2011 | 93.56p | 95.80p | 91.57p | 93.56p | 0 |
| 20/04/2011 | 91.57p | 95.80p | 91.57p | 93.56p | 19240 |
| 19/04/2011 | 92.07p | 92.07p | 91.57p | 91.57p | 1005 |
| 18/04/2011 | 94.06p | 94.55p | 92.07p | 92.07p | 0 |
| 15/04/2011 | 94.55p | 94.55p | 92.56p | 94.06p | 6782 |
| 14/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 13/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 12/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 11/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 08/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 07/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 06/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 0 |
| 05/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 1256 |
| 04/04/2011 | 94.55p | 94.55p | 91.72p | 94.55p | 3768 |
| 01/04/2011 | 94.55p | 94.55p | 92.31p | 94.55p | 0 |
| 31/03/2011 | 94.55p | 94.55p | 92.31p | 94.55p | 4320 |
| 30/03/2011 | 94.55p | 94.55p | 92.31p | 94.55p | 0 |
| 29/03/2011 | 94.55p | 94.55p | 92.31p | 94.55p | 2813 |
| 28/03/2011 | 94.55p | 94.55p | 92.81p | 94.55p | 2740 |
| 25/03/2011 | 94.55p | 94.55p | 92.81p | 94.55p | 3396 |
| 24/03/2011 | 94.55p | 94.55p | 92.81p | 94.55p | 1103 |
| 23/03/2011 | 94.55p | 95.55p | 93.82p | 94.55p | 0 |
| 22/03/2011 | 94.55p | 95.55p | 93.82p | 94.55p | 0 |
| 21/03/2011 | 94.55p | 95.55p | 93.82p | 94.55p | 0 |
| 18/03/2011 | 94.55p | 95.55p | 93.82p | 94.55p | 0 |
| 17/03/2011 | 94.06p | 95.55p | 93.82p | 94.55p | 0 |
| 16/03/2011 | 95.55p | 95.55p | 93.82p | 94.06p | 2482 |
| 15/03/2011 | 95.55p | 97.76p | 93.61p | 95.55p | 0 |
| 14/03/2011 | 95.55p | 97.76p | 93.61p | 95.55p | 0 |
| 11/03/2011 | 95.55p | 97.76p | 93.61p | 95.55p | 0 |
| 10/03/2011 | 95.55p | 97.76p | 93.61p | 95.55p | 0 |
| 09/03/2011 | 95.05p | 97.76p | 93.61p | 95.55p | 0 |
| 08/03/2011 | 95.05p | 97.76p | 93.61p | 95.05p | 0 |
| 07/03/2011 | 95.55p | 97.76p | 93.61p | 95.05p | 4045 |
| 04/03/2011 | 95.55p | 98.54p | 95.55p | 95.55p | 0 |
| 03/03/2011 | 95.55p | 98.54p | 95.55p | 95.55p | 0 |
| 02/03/2011 | 95.55p | 98.54p | 95.55p | 95.55p | 0 |
| 01/03/2011 | 95.55p | 98.54p | 95.55p | 95.55p | 56974 |
| 28/02/2011 | 95.55p | 98.54p | 95.55p | 95.55p | 4019 |
| 25/02/2011 | 96.05p | 98.48p | 95.55p | 95.55p | 0 |
| 24/02/2011 | 95.55p | 98.48p | 95.55p | 95.55p | 5024 |
| 23/02/2011 | 93.06p | 101.52p | 95.55p | 95.55p | 5602 |
| 22/02/2011 | 93.06p | 96.48p | 93.06p | 93.06p | 6974 |
| 21/02/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 18/02/2011 | 93.06p | 93.06p | 89.58p | 93.06p | 0 |
| 17/02/2011 | 93.06p | 93.06p | 89.58p | 93.06p | 291367 |
| 16/02/2011 | 91.57p | 96.54p | 89.58p | 93.06p | 1946737 |
| 15/02/2011 | 91.57p | 91.57p | 84.60p | 91.57p | 19591 |
| 14/02/2011 | 91.57p | 91.57p | 88.58p | 91.57p | 0 |
| 11/02/2011 | 88.58p | 91.57p | 88.58p | 90.08p | 14537 |
| 10/02/2011 | 89.58p | 91.57p | 89.58p | 91.57p | 1005 |
| 09/02/2011 | 91.57p | 92.56p | 87.59p | 91.57p | 0 |
| 08/02/2011 | 91.57p | 92.56p | 87.59p | 91.57p | 0 |
| 07/02/2011 | 87.59p | 92.56p | 87.59p | 91.57p | 9746 |
| 04/02/2011 | 92.07p | 93.31p | 92.07p | 92.07p | 0 |
| 03/02/2011 | 93.31p | 93.31p | 92.07p | 92.07p | 792 |
| 02/02/2011 | 93.31p | 93.31p | 92.07p | 92.07p | 1050 |
| 01/02/2011 | 92.07p | 93.31p | 92.07p | 92.07p | 1591 |
| 31/01/2011 | 92.07p | 92.07p | 89.58p | 92.07p | 2272 |
| 28/01/2011 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 27/01/2011 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 26/01/2011 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 25/01/2011 | 93.06p | 93.06p | 89.58p | 92.07p | 4320 |
| 24/01/2011 | 93.06p | 93.06p | 89.58p | 93.06p | 2349 |
| 21/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 20/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 19/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 18/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 17/01/2011 | 0.00p | 93.06p | 93.06p | 93.06p | 0 |
| 14/01/2011 | 0.00p | 93.06p | 93.06p | 93.06p | 0 |
| 13/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 12/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 11/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 10/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 07/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 06/01/2011 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 05/01/2011 | 93.56p | 93.56p | 93.56p | 93.56p | 0 |
| 04/01/2011 | 93.56p | 93.56p | 93.56p | 93.56p | 0 |
| 31/12/2010 | 93.56p | 93.56p | 93.56p | 93.56p | 0 |
| 30/12/2010 | 93.56p | 93.56p | 93.56p | 93.56p | 0 |
| 29/12/2010 | 93.56p | 93.56p | 93.56p | 93.56p | 0 |
| 24/12/2010 | 94.06p | 94.06p | 93.56p | 93.56p | 0 |
| 23/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 22/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 21/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 20/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 17/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 16/12/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 15/12/2010 | 96.05p | 96.05p | 94.06p | 94.06p | 0 |
| 14/12/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 13/12/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 10/12/2010 | 96.05p | 96.05p | 94.55p | 96.05p | 275 |
| 09/12/2010 | 95.55p | 96.05p | 95.55p | 96.05p | 643 |
| 08/12/2010 | 95.55p | 96.05p | 95.55p | 95.55p | 1025 |
| 07/12/2010 | 95.55p | 95.55p | 95.55p | 95.55p | 0 |
| 06/12/2010 | 97.04p | 97.04p | 92.56p | 95.55p | 1895 |
| 03/12/2010 | 97.04p | 97.04p | 97.04p | 97.04p | 0 |
| 02/12/2010 | 97.04p | 97.04p | 97.04p | 97.04p | 0 |
| 01/12/2010 | 97.04p | 97.04p | 97.04p | 97.04p | 0 |
| 30/11/2010 | 97.04p | 97.04p | 89.58p | 97.04p | 3617 |
| 29/11/2010 | 96.05p | 97.04p | 96.05p | 97.04p | 0 |
| 26/11/2010 | 98.04p | 98.04p | 92.56p | 96.05p | 4320 |
| 25/11/2010 | 97.04p | 99.78p | 97.04p | 98.04p | 785 |
| 24/11/2010 | 97.04p | 97.04p | 97.04p | 97.04p | 0 |
| 23/11/2010 | 97.04p | 97.04p | 97.04p | 97.04p | 0 |
| 22/11/2010 | 101.02p | 101.02p | 97.04p | 97.04p | 2009 |
| 19/11/2010 | 101.02p | 101.02p | 101.02p | 101.02p | 0 |
| 18/11/2010 | 101.02p | 101.02p | 101.02p | 101.02p | 0 |
| 17/11/2010 | 101.02p | 101.02p | 87.59p | 101.02p | 2009 |
| 16/11/2010 | 101.02p | 101.02p | 101.02p | 101.02p | 0 |
| 15/11/2010 | 102.02p | 102.02p | 102.02p | 102.02p | 0 |
| 12/11/2010 | 102.02p | 102.02p | 102.02p | 102.02p | 0 |
| 11/11/2010 | 102.02p | 103.26p | 102.02p | 102.02p | 100 |
| 10/11/2010 | 102.02p | 102.02p | 102.02p | 102.02p | 0 |
| 09/11/2010 | 109.48p | 109.48p | 102.02p | 102.02p | 8310 |
| 08/11/2010 | 110.98p | 110.98p | 109.48p | 109.48p | 0 |
| 05/11/2010 | 110.98p | 110.98p | 110.98p | 110.98p | 0 |
| 04/11/2010 | 99.03p | 115.46p | 99.03p | 110.98p | 14161 |
| 03/11/2010 | 88.08p | 101.52p | 86.06p | 99.03p | 11013 |
| 02/11/2010 | 88.08p | 88.08p | 88.08p | 88.08p | 0 |
| 01/11/2010 | 88.08p | 88.08p | 88.08p | 88.08p | 0 |
*Close Price adjusted for both dividends and splits