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
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
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

*Close Price adjusted for both dividends and splits