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
19/12/2022 299.00p 299.00p 297.11p 299.00p 2729
16/12/2022 299.00p 299.00p 297.11p 299.00p 1856
15/12/2022 299.00p 303.90p 297.11p 299.00p 11415
14/12/2022 299.00p 301.33p 296.55p 299.00p 5615
13/12/2022 297.00p 299.00p 297.00p 299.00p 2000
12/12/2022 297.00p 298.40p 294.50p 297.00p 2382
09/12/2022 297.00p 297.00p 296.10p 297.00p 1544
08/12/2022 297.00p 298.45p 297.00p 297.00p 2673
07/12/2022 297.00p 297.00p 297.00p 297.00p 0
06/12/2022 297.00p 298.50p 296.00p 297.00p 3136
05/12/2022 297.00p 299.07p 294.42p 297.00p 34290
02/12/2022 300.00p 300.00p 296.00p 297.00p 2500
01/12/2022 297.00p 300.00p 296.25p 300.00p 8664
30/11/2022 297.00p 299.97p 297.00p 297.00p 10815
29/11/2022 297.00p 297.87p 294.00p 297.00p 3371
28/11/2022 297.00p 300.00p 294.06p 297.00p 24137
25/11/2022 297.00p 299.75p 296.55p 297.00p 4333
24/11/2022 297.00p 299.45p 296.88p 297.00p 15316
23/11/2022 297.00p 297.00p 295.00p 297.00p 14642
22/11/2022 297.00p 299.70p 297.00p 297.00p 4322
21/11/2022 297.00p 300.00p 296.05p 297.00p 10445
18/11/2022 298.00p 300.39p 296.10p 297.00p 12507
17/11/2022 298.00p 298.10p 298.00p 298.00p 993
16/11/2022 298.00p 300.00p 296.55p 298.00p 5070
15/11/2022 298.00p 298.50p 298.00p 298.00p 1098
14/11/2022 303.00p 303.29p 296.00p 298.00p 8613
11/11/2022 303.00p 303.00p 300.00p 303.00p 331
10/11/2022 305.00p 306.55p 300.00p 303.00p 17290
09/11/2022 305.00p 306.55p 305.00p 305.00p 4960
08/11/2022 305.00p 306.89p 303.41p 305.00p 16256
07/11/2022 305.00p 309.98p 303.33p 305.00p 8505
04/11/2022 304.00p 309.20p 304.00p 305.00p 2369
03/11/2022 304.00p 304.00p 302.40p 304.00p 4449
02/11/2022 305.00p 306.40p 302.52p 304.00p 4330
01/11/2022 305.00p 307.75p 302.80p 305.00p 996
31/10/2022 304.00p 308.40p 302.80p 305.00p 3706
28/10/2022 306.00p 306.00p 302.00p 304.00p 11583
27/10/2022 306.00p 306.00p 303.40p 306.00p 6643
26/10/2022 308.00p 308.00p 306.00p 306.00p 14
25/10/2022 305.00p 314.50p 305.00p 308.00p 13352
24/10/2022 305.00p 307.75p 301.56p 305.00p 585
21/10/2022 304.00p 307.98p 301.25p 304.00p 3378
20/10/2022 304.00p 308.00p 300.25p 304.00p 15439
19/10/2022 304.00p 306.00p 300.00p 304.00p 9165
18/10/2022 289.00p 309.98p 289.00p 304.00p 43634
17/10/2022 284.00p 287.00p 282.56p 284.00p 3607
14/10/2022 286.00p 286.00p 285.00p 286.00p 9525
13/10/2022 291.00p 293.27p 284.20p 286.00p 11415
12/10/2022 291.00p 292.25p 291.00p 291.00p 2399
11/10/2022 291.00p 292.36p 291.00p 291.00p 2533
10/10/2022 291.00p 296.00p 291.00p 291.00p 1815
07/10/2022 291.00p 291.00p 291.00p 291.00p 0
06/10/2022 287.00p 291.00p 287.00p 291.00p 884
05/10/2022 287.00p 289.00p 287.00p 287.00p 994
04/10/2022 287.00p 290.00p 287.00p 287.00p 85
03/10/2022 283.00p 290.00p 283.00p 287.00p 14207
30/09/2022 283.00p 286.00p 283.00p 283.00p 1845
29/09/2022 283.00p 291.00p 280.90p 283.00p 15827
28/09/2022 283.00p 284.00p 281.11p 283.00p 2102
27/09/2022 289.00p 289.00p 280.06p 283.00p 6197
26/09/2022 294.00p 294.00p 288.00p 289.00p 3002
23/09/2022 295.00p 296.00p 289.58p 294.00p 17436
22/09/2022 295.00p 295.00p 295.00p 295.00p 0
21/09/2022 300.00p 300.00p 292.55p 295.00p 6821
20/09/2022 300.00p 300.00p 296.01p 300.00p 1250
19/09/2022 300.00p 301.75p 296.00p 300.00p 2903
16/09/2022 300.00p 301.75p 296.00p 300.00p 2903
15/09/2022 300.00p 301.75p 296.01p 300.00p 3264
14/09/2022 300.00p 300.00p 298.25p 300.00p 1500
13/09/2022 295.00p 306.00p 295.00p 302.00p 12908
12/09/2022 287.00p 294.00p 287.00p 293.00p 14792
09/09/2022 287.00p 288.00p 284.25p 287.00p 6032
08/09/2022 287.00p 289.00p 284.01p 287.00p 5175
07/09/2022 291.00p 291.00p 280.50p 287.00p 19079
06/09/2022 293.00p 297.55p 291.00p 292.00p 8312
05/09/2022 295.00p 297.55p 291.00p 293.00p 13536
02/09/2022 297.00p 299.97p 290.00p 295.00p 5109
01/09/2022 307.00p 307.00p 296.00p 297.00p 26028
31/08/2022 307.00p 307.00p 305.56p 307.00p 3766
30/08/2022 307.00p 307.00p 303.50p 307.00p 4893
29/08/2022 307.00p 307.00p 305.50p 307.00p 600
26/08/2022 307.00p 307.00p 305.50p 307.00p 600
25/08/2022 307.00p 311.98p 305.50p 307.00p 3962
24/08/2022 307.00p 310.00p 307.00p 307.00p 1100
23/08/2022 306.00p 312.00p 303.85p 307.00p 5743
22/08/2022 306.00p 309.60p 303.44p 306.00p 1669
19/08/2022 306.00p 310.00p 303.25p 306.00p 1625
18/08/2022 306.00p 310.00p 303.00p 306.00p 10846
17/08/2022 307.00p 310.00p 302.00p 310.00p 29363
16/08/2022 307.00p 307.89p 302.00p 307.00p 2827
15/08/2022 307.00p 307.87p 303.00p 307.00p 7083
12/08/2022 307.00p 307.00p 302.00p 307.00p 1250
11/08/2022 307.00p 307.89p 302.00p 307.00p 2776
10/08/2022 307.00p 308.00p 302.55p 307.00p 4294
09/08/2022 307.00p 307.00p 302.01p 307.00p 500
08/08/2022 307.00p 308.88p 302.55p 307.00p 6446
05/08/2022 307.00p 310.89p 302.01p 307.00p 7524
04/08/2022 307.00p 307.38p 303.00p 307.00p 19871
03/08/2022 307.00p 307.00p 303.00p 307.00p 2508
02/08/2022 307.00p 307.40p 303.00p 307.00p 8144
01/08/2022 308.00p 309.12p 302.00p 307.00p 9825
29/07/2022 311.00p 313.27p 304.10p 308.00p 6371
28/07/2022 311.00p 311.00p 306.00p 311.00p 3276
27/07/2022 311.00p 311.00p 306.00p 311.00p 1601
26/07/2022 311.00p 311.00p 307.00p 311.00p 1399
25/07/2022 311.00p 312.50p 311.00p 311.00p 6834
22/07/2022 312.00p 312.00p 306.00p 311.00p 2700
21/07/2022 312.00p 312.00p 310.00p 312.00p 1000
20/07/2022 311.00p 314.00p 307.50p 312.00p 3037
19/07/2022 311.00p 315.80p 311.00p 311.00p 3959
18/07/2022 311.00p 315.97p 306.01p 311.00p 7382
15/07/2022 310.00p 315.97p 308.00p 311.00p 9821
14/07/2022 320.00p 322.00p 310.00p 310.00p 9914
13/07/2022 320.00p 320.00p 319.20p 320.00p 1562
12/07/2022 320.00p 320.00p 314.50p 320.00p 4106
11/07/2022 321.00p 321.00p 316.00p 320.00p 6972
08/07/2022 321.00p 322.00p 318.55p 321.00p 1227
07/07/2022 316.00p 328.00p 316.00p 321.00p 40390
06/07/2022 310.00p 320.00p 309.21p 316.00p 7917
05/07/2022 310.00p 312.00p 309.00p 310.00p 6331
04/07/2022 301.00p 312.00p 299.99p 310.00p 10916
01/07/2022 301.00p 303.50p 296.10p 301.00p 8149
30/06/2022 307.00p 307.00p 296.01p 301.00p 7051
29/06/2022 307.00p 309.98p 307.00p 307.00p 6885
28/06/2022 306.00p 310.00p 306.00p 307.00p 14836
27/06/2022 305.00p 308.00p 305.00p 306.00p 5350
24/06/2022 305.00p 305.00p 300.00p 305.00p 6062
23/06/2022 305.00p 307.25p 303.15p 305.00p 1371
22/06/2022 309.00p 313.00p 302.25p 305.00p 18688
21/06/2022 309.00p 313.00p 304.50p 309.00p 1524
20/06/2022 301.00p 315.00p 301.00p 309.00p 37779
17/06/2022 297.00p 305.00p 297.00p 300.00p 9452
16/06/2022 302.00p 302.00p 294.90p 297.00p 36934
15/06/2022 305.00p 306.00p 294.89p 305.00p 20608
14/06/2022 299.00p 307.90p 296.00p 305.00p 47370
13/06/2022 307.00p 309.00p 293.00p 299.00p 42514
10/06/2022 287.00p 294.00p 287.00p 292.00p 18041
09/06/2022 291.00p 291.00p 282.00p 289.00p 12699
08/06/2022 300.00p 300.00p 289.00p 293.00p 8588
07/06/2022 304.00p 304.00p 294.00p 300.00p 3161
06/06/2022 303.00p 304.00p 298.00p 304.00p 16200
03/06/2022 290.00p 306.00p 290.00p 303.00p 32685
02/06/2022 290.00p 306.00p 290.00p 303.00p 32685
01/06/2022 290.00p 306.00p 290.00p 303.00p 32685
31/05/2022 289.00p 289.00p 289.00p 289.00p 0
30/05/2022 286.00p 294.00p 286.00p 289.00p 13526
27/05/2022 284.00p 287.50p 283.00p 286.00p 44845
26/05/2022 284.00p 284.72p 282.75p 284.00p 6910
25/05/2022 285.00p 286.25p 281.30p 284.00p 11842
24/05/2022 285.00p 286.75p 283.30p 285.00p 6000
23/05/2022 277.00p 290.00p 277.00p 285.00p 84910
20/05/2022 277.00p 279.00p 277.00p 277.00p 1142
19/05/2022 276.00p 277.00p 272.25p 277.00p 15884
18/05/2022 278.00p 279.98p 278.00p 278.00p 5541
17/05/2022 277.00p 280.00p 276.50p 278.00p 18397
16/05/2022 280.00p 280.00p 274.00p 277.00p 7183
13/05/2022 280.00p 280.00p 274.60p 280.00p 2489
12/05/2022 284.00p 284.00p 274.00p 280.00p 10658
11/05/2022 285.00p 285.00p 285.00p 285.00p 0
10/05/2022 285.00p 286.80p 280.00p 285.00p 36000
09/05/2022 285.00p 287.00p 281.00p 285.00p 10456
06/05/2022 293.00p 293.00p 280.00p 285.00p 20039
05/05/2022 294.00p 294.00p 288.00p 293.00p 13401
04/05/2022 294.00p 294.00p 290.00p 294.00p 3497
03/05/2022 294.00p 294.00p 290.00p 294.00p 350
02/05/2022 294.00p 294.00p 290.01p 294.00p 2012
29/04/2022 294.00p 294.00p 290.01p 294.00p 2012
28/04/2022 294.00p 294.00p 293.74p 294.00p 1698
27/04/2022 294.00p 294.00p 290.00p 294.00p 6650
26/04/2022 292.00p 294.00p 290.50p 294.00p 5840
25/04/2022 292.00p 292.00p 286.00p 292.00p 12345
22/04/2022 292.00p 296.50p 289.12p 292.00p 290
21/04/2022 292.00p 298.00p 292.00p 292.00p 9298
20/04/2022 292.00p 296.20p 289.12p 292.00p 2534
19/04/2022 289.00p 296.00p 286.50p 292.00p 17277
18/04/2022 289.00p 290.75p 287.00p 289.00p 4641
15/04/2022 289.00p 290.75p 287.00p 289.00p 4641
14/04/2022 289.00p 290.75p 287.00p 289.00p 4641
13/04/2022 289.00p 291.00p 289.00p 289.00p 1718
12/04/2022 289.00p 290.50p 287.00p 289.00p 2297
11/04/2022 289.00p 290.50p 286.00p 289.00p 12394
08/04/2022 297.00p 297.00p 291.55p 293.00p 9217
07/04/2022 297.00p 297.00p 294.01p 297.00p 8182
06/04/2022 297.00p 297.00p 294.01p 297.00p 1500
05/04/2022 297.00p 297.00p 294.00p 297.00p 6912
04/04/2022 297.00p 300.00p 290.00p 300.00p 13680
01/04/2022 297.00p 299.00p 294.51p 297.00p 7988
31/03/2022 298.00p 299.22p 294.50p 297.00p 15384
30/03/2022 298.00p 300.96p 295.10p 298.00p 5298
29/03/2022 298.00p 301.00p 295.10p 298.00p 3645
28/03/2022 297.00p 301.00p 297.00p 298.00p 3017
25/03/2022 300.00p 300.00p 292.00p 297.00p 24253
24/03/2022 299.00p 302.50p 296.00p 300.00p 18300
23/03/2022 298.00p 301.00p 295.77p 299.00p 3017
22/03/2022 296.00p 299.68p 292.88p 298.00p 31760
21/03/2022 296.00p 298.00p 292.88p 296.00p 7350
18/03/2022 300.00p 300.00p 290.00p 296.00p 31070
17/03/2022 300.00p 300.00p 296.00p 300.00p 435
16/03/2022 300.00p 300.00p 296.00p 300.00p 234
15/03/2022 299.00p 300.00p 294.00p 300.00p 16358

*Close Price adjusted for both dividends and splits