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 |
|---|---|---|---|---|---|
| 29/10/2010 | 84.60p | 88.08p | 84.60p | 88.08p | 11410 |
| 28/10/2010 | 83.11p | 86.59p | 83.11p | 84.60p | 2512 |
| 27/10/2010 | 84.10p | 85.70p | 84.10p | 84.10p | 2482 |
| 26/10/2010 | 84.10p | 84.10p | 82.11p | 84.10p | 1164 |
| 25/10/2010 | 84.10p | 86.59p | 84.10p | 84.10p | 336 |
| 22/10/2010 | 84.10p | 84.10p | 84.10p | 84.10p | 0 |
| 21/10/2010 | 84.10p | 84.10p | 84.10p | 84.10p | 0 |
| 20/10/2010 | 84.10p | 86.59p | 81.62p | 84.10p | 5841 |
| 19/10/2010 | 83.61p | 85.10p | 82.11p | 84.10p | 14568 |
| 18/10/2010 | 84.10p | 86.09p | 83.61p | 83.61p | 15573 |
| 15/10/2010 | 87.09p | 87.09p | 86.09p | 86.09p | 0 |
| 14/10/2010 | 87.09p | 87.09p | 87.09p | 87.09p | 0 |
| 13/10/2010 | 87.59p | 87.59p | 84.60p | 87.09p | 3115 |
| 12/10/2010 | 92.07p | 92.07p | 81.62p | 87.59p | 12057 |
| 11/10/2010 | 92.07p | 92.07p | 89.58p | 92.07p | 2331 |
| 08/10/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 07/10/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 06/10/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 05/10/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 04/10/2010 | 90.08p | 92.07p | 89.58p | 92.07p | 547 |
| 01/10/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 30/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 29/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 28/09/2010 | 90.08p | 90.08p | 89.58p | 90.08p | 2009 |
| 27/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 24/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 23/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 22/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 21/09/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
| 20/09/2010 | 92.07p | 92.07p | 89.58p | 90.08p | 5024 |
| 17/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 16/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 15/09/2010 | 92.07p | 92.07p | 89.58p | 92.07p | 1005 |
| 14/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 13/09/2010 | 92.07p | 92.07p | 89.58p | 92.07p | 1005 |
| 10/09/2010 | 92.07p | 92.07p | 84.60p | 92.07p | 3388 |
| 09/09/2010 | 92.07p | 92.07p | 87.59p | 92.07p | 10047 |
| 08/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 07/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 06/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 03/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 02/09/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 01/09/2010 | 92.07p | 92.07p | 89.58p | 92.07p | 29 |
| 31/08/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 27/08/2010 | 91.07p | 93.56p | 91.07p | 92.07p | 50236 |
| 26/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 25/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 24/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 23/08/2010 | 90.57p | 91.07p | 90.57p | 91.07p | 0 |
| 20/08/2010 | 88.08p | 90.57p | 88.08p | 90.57p | 0 |
| 19/08/2010 | 89.08p | 89.08p | 89.08p | 89.08p | 0 |
| 18/08/2010 | 87.09p | 89.08p | 87.09p | 89.08p | 10047 |
| 17/08/2010 | 89.58p | 89.58p | 86.59p | 88.08p | 2092 |
| 16/08/2010 | 89.58p | 89.58p | 89.58p | 89.58p | 0 |
| 13/08/2010 | 89.58p | 89.58p | 89.58p | 89.58p | 0 |
| 12/08/2010 | 91.07p | 91.07p | 88.58p | 89.58p | 1005 |
| 11/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 10/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 09/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 06/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 05/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 04/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 03/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 02/08/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 30/07/2010 | 91.07p | 91.07p | 84.60p | 91.07p | 2976 |
| 29/07/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 28/07/2010 | 91.07p | 91.07p | 91.07p | 91.07p | 0 |
| 27/07/2010 | 92.56p | 92.56p | 90.57p | 91.07p | 1005 |
| 26/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 23/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 22/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 21/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 20/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 19/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 16/07/2010 | 92.56p | 92.56p | 92.56p | 92.56p | 0 |
| 15/07/2010 | 92.56p | 92.56p | 90.57p | 92.56p | 535 |
| 14/07/2010 | 94.06p | 94.06p | 92.56p | 92.56p | 0 |
| 13/07/2010 | 96.05p | 96.05p | 94.06p | 94.06p | 0 |
| 12/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 09/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 08/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 07/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 06/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 05/07/2010 | 96.05p | 96.79p | 96.05p | 96.05p | 5089 |
| 02/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 01/07/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 30/06/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 29/06/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 28/06/2010 | 96.05p | 96.05p | 96.05p | 96.05p | 0 |
| 25/06/2010 | 96.05p | 96.05p | 94.55p | 96.05p | 25118 |
| 24/06/2010 | 95.05p | 97.54p | 95.05p | 96.05p | 7563 |
| 23/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 22/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 21/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 18/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 17/06/2010 | 95.05p | 97.04p | 95.05p | 95.05p | 7110 |
| 16/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 15/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 14/06/2010 | 95.05p | 97.04p | 95.05p | 95.05p | 1012 |
| 11/06/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 10/06/2010 | 94.55p | 96.54p | 92.56p | 95.05p | 26140 |
| 09/06/2010 | 92.07p | 96.54p | 91.32p | 93.06p | 35038 |
| 08/06/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 07/06/2010 | 92.07p | 94.55p | 92.07p | 92.07p | 2604 |
| 04/06/2010 | 92.07p | 94.55p | 92.07p | 92.07p | 4071 |
| 03/06/2010 | 86.09p | 94.55p | 86.09p | 92.07p | 47519 |
| 02/06/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 01/06/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 28/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 27/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 26/05/2010 | 83.61p | 88.08p | 83.61p | 86.09p | 0 |
| 25/05/2010 | 83.61p | 83.61p | 83.61p | 83.61p | 0 |
| 24/05/2010 | 83.11p | 84.60p | 83.11p | 83.61p | 5024 |
| 21/05/2010 | 78.63p | 84.60p | 78.63p | 83.11p | 10047 |
| 20/05/2010 | 77.14p | 78.63p | 77.14p | 78.63p | 5024 |
| 19/05/2010 | 86.09p | 86.09p | 77.14p | 77.14p | 11454 |
| 18/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 17/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 14/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 13/05/2010 | 86.09p | 87.59p | 86.09p | 86.09p | 22104 |
| 12/05/2010 | 86.09p | 86.09p | 86.09p | 86.09p | 0 |
| 11/05/2010 | 93.06p | 93.06p | 81.62p | 86.09p | 14367 |
| 10/05/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 07/05/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 06/05/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 05/05/2010 | 94.06p | 94.06p | 93.06p | 93.06p | 0 |
| 04/05/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 30/04/2010 | 94.55p | 94.55p | 93.06p | 94.06p | 1005 |
| 29/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 28/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 27/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 26/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 23/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 22/04/2010 | 94.55p | 94.55p | 94.55p | 94.55p | 0 |
| 21/04/2010 | 94.06p | 94.55p | 91.57p | 94.55p | 201 |
| 20/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 19/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 16/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 15/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 14/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 13/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 12/04/2010 | 93.06p | 94.06p | 93.06p | 94.06p | 0 |
| 09/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 08/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 07/04/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 06/04/2010 | 94.06p | 94.06p | 91.57p | 94.06p | 159 |
| 01/04/2010 | 94.06p | 94.06p | 91.57p | 94.06p | 402 |
| 31/03/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 30/03/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 29/03/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 26/03/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 25/03/2010 | 94.06p | 94.06p | 94.06p | 94.06p | 0 |
| 24/03/2010 | 95.05p | 95.05p | 94.06p | 94.06p | 0 |
| 23/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 22/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 19/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 18/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 17/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 16/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 15/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 12/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 11/03/2010 | 95.05p | 95.05p | 93.56p | 95.05p | 3439 |
| 10/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 09/03/2010 | 95.05p | 95.05p | 93.56p | 95.05p | 647 |
| 08/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 05/03/2010 | 95.05p | 95.05p | 95.05p | 95.05p | 0 |
| 04/03/2010 | 93.06p | 95.05p | 91.57p | 95.05p | 5202 |
| 03/03/2010 | 93.06p | 96.54p | 93.06p | 93.06p | 1005 |
| 02/03/2010 | 93.06p | 96.54p | 91.57p | 93.06p | 2089 |
| 01/03/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 26/02/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 25/02/2010 | 93.06p | 93.06p | 91.57p | 93.06p | 3985 |
| 24/02/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 23/02/2010 | 93.06p | 96.54p | 93.06p | 93.06p | 4320 |
| 22/02/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 19/02/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 18/02/2010 | 93.06p | 96.54p | 93.06p | 93.06p | 4320 |
| 17/02/2010 | 93.06p | 93.06p | 93.06p | 93.06p | 0 |
| 16/02/2010 | 93.06p | 95.55p | 93.06p | 93.06p | 5024 |
| 15/02/2010 | 92.07p | 93.06p | 91.32p | 93.06p | 2883 |
| 12/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 11/02/2010 | 92.07p | 93.36p | 91.32p | 92.07p | 9074 |
| 10/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 09/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 08/02/2010 | 92.07p | 92.07p | 91.32p | 92.07p | 3665 |
| 05/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 04/02/2010 | 92.07p | 94.55p | 92.07p | 92.07p | 1407 |
| 03/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 02/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 01/02/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 29/01/2010 | 92.07p | 92.07p | 91.32p | 92.07p | 3452 |
| 28/01/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 27/01/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 26/01/2010 | 92.07p | 92.07p | 91.32p | 92.07p | 1212 |
| 25/01/2010 | 92.07p | 92.07p | 92.07p | 92.07p | 0 |
| 22/01/2010 | 92.07p | 93.36p | 92.07p | 92.07p | 1071 |
| 21/01/2010 | 92.07p | 92.07p | 89.58p | 92.07p | 12724 |
| 20/01/2010 | 90.08p | 90.32p | 90.08p | 90.08p | 2989 |
| 19/01/2010 | 90.08p | 91.57p | 90.08p | 90.08p | 3516 |
| 18/01/2010 | 90.08p | 90.08p | 90.08p | 90.08p | 0 |
*Close Price adjusted for both dividends and splits