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
14/03/2022 300.00p 306.00p 296.00p 299.00p 11008
11/03/2022 300.00p 300.00p 297.00p 300.00p 5097
10/03/2022 300.00p 302.00p 298.63p 300.00p 25556
09/03/2022 298.00p 300.00p 296.00p 300.00p 16147
08/03/2022 298.00p 301.71p 294.00p 299.00p 58470
07/03/2022 301.00p 301.00p 290.90p 300.00p 16312
04/03/2022 318.00p 318.00p 296.00p 303.00p 30394
03/03/2022 319.00p 322.00p 318.00p 318.00p 6880
02/03/2022 320.00p 324.00p 318.00p 318.00p 6070
01/03/2022 310.00p 324.00p 310.00p 320.00p 5516
28/02/2022 311.00p 314.00p 310.00p 310.00p 2822
25/02/2022 311.00p 314.00p 310.16p 311.00p 7468
24/02/2022 310.00p 314.00p 304.10p 311.00p 14169
23/02/2022 315.00p 315.00p 310.00p 315.00p 21316
22/02/2022 325.00p 325.00p 311.00p 315.00p 17133
21/02/2022 326.00p 328.50p 320.88p 325.00p 19403
18/02/2022 324.00p 328.00p 321.00p 325.00p 14564
17/02/2022 324.00p 324.58p 318.00p 324.00p 4845
16/02/2022 332.00p 332.00p 320.00p 324.00p 22099
15/02/2022 333.00p 333.00p 328.00p 332.00p 3292
14/02/2022 335.00p 335.00p 330.00p 333.00p 15523
11/02/2022 331.00p 335.00p 331.00p 335.00p 12403
10/02/2022 340.00p 340.00p 321.00p 331.00p 47670
09/02/2022 347.00p 347.00p 340.00p 340.00p 15508
08/02/2022 351.00p 351.00p 344.00p 347.00p 12616
07/02/2022 349.00p 352.80p 344.50p 349.00p 6389
04/02/2022 354.00p 354.00p 348.00p 348.00p 9503
03/02/2022 359.00p 359.00p 350.00p 354.00p 12555
02/02/2022 355.00p 363.00p 355.00p 359.00p 12998
01/02/2022 355.00p 360.00p 350.00p 355.00p 21701
31/01/2022 345.00p 359.00p 345.00p 355.00p 28517
28/01/2022 343.00p 348.00p 342.85p 345.00p 17540
27/01/2022 339.00p 347.00p 337.89p 343.00p 8828
26/01/2022 336.00p 343.97p 332.00p 339.00p 27978
25/01/2022 336.00p 336.00p 332.00p 336.00p 12051
24/01/2022 337.00p 339.68p 332.00p 336.00p 54815
21/01/2022 343.00p 343.00p 334.10p 337.00p 25375
20/01/2022 343.00p 343.00p 335.00p 343.00p 8023
19/01/2022 343.00p 343.00p 338.01p 343.00p 12826
18/01/2022 334.00p 347.97p 334.00p 343.00p 124366
17/01/2022 321.00p 334.00p 321.00p 334.00p 26898
14/01/2022 321.00p 321.00p 318.00p 321.00p 1617
13/01/2022 321.00p 321.24p 318.01p 321.00p 4096
12/01/2022 323.00p 323.00p 318.01p 321.00p 9666
10/01/2022 324.00p 326.48p 318.25p 323.00p 7615
07/01/2022 324.00p 324.00p 324.00p 324.00p 100
06/01/2022 324.00p 325.89p 320.01p 324.00p 5648
05/01/2022 328.00p 328.00p 324.00p 324.00p 1722
04/01/2022 329.00p 331.50p 324.00p 328.00p 10400
03/01/2022 329.00p 329.00p 329.00p 329.00p 0
31/12/2021 329.00p 329.00p 329.00p 329.00p 0
30/12/2021 329.00p 332.00p 324.01p 329.00p 6487
29/12/2021 329.00p 333.00p 325.00p 329.00p 4650
28/12/2021 329.00p 333.98p 327.20p 329.00p 4740
27/12/2021 329.00p 333.98p 327.20p 329.00p 4740
24/12/2021 329.00p 333.98p 327.20p 329.00p 4740
23/12/2021 327.00p 330.00p 327.00p 329.00p 3171
22/12/2021 315.00p 330.00p 315.00p 327.00p 8890
21/12/2021 317.00p 318.00p 314.01p 315.00p 15972
20/12/2021 317.00p 318.00p 314.00p 317.00p 8807
17/12/2021 317.00p 317.48p 316.50p 317.00p 3222
16/12/2021 317.00p 318.00p 317.00p 317.00p 3610
15/12/2021 317.00p 320.00p 314.01p 317.00p 20394
14/12/2021 317.00p 320.00p 317.00p 317.00p 1658
13/12/2021 317.00p 320.00p 314.55p 317.00p 2466
10/12/2021 324.00p 327.00p 311.11p 317.00p 25439
09/12/2021 324.00p 324.00p 324.00p 324.00p 0
08/12/2021 324.00p 327.98p 321.51p 324.00p 3600
07/12/2021 324.00p 324.00p 321.51p 324.00p 5640
06/12/2021 322.00p 328.00p 322.00p 324.00p 8200
03/12/2021 322.00p 324.00p 322.00p 322.00p 620
02/12/2021 322.00p 324.00p 318.25p 322.00p 7501
01/12/2021 322.00p 325.60p 319.28p 322.00p 7679
30/11/2021 322.00p 325.97p 319.28p 322.00p 12226
29/11/2021 323.00p 327.98p 318.50p 323.00p 14569
26/11/2021 330.00p 330.00p 317.00p 323.00p 8674
25/11/2021 333.00p 334.89p 328.50p 333.00p 4356
24/11/2021 336.00p 336.00p 330.10p 333.00p 11818
23/11/2021 336.00p 338.00p 332.40p 336.00p 4314
22/11/2021 336.00p 337.12p 332.40p 336.00p 2666
19/11/2021 342.00p 342.00p 334.00p 336.00p 6896
18/11/2021 342.00p 342.00p 338.10p 342.00p 3484
17/11/2021 342.00p 345.60p 338.01p 342.00p 12085
16/11/2021 342.00p 342.89p 342.00p 342.00p 1404
15/11/2021 342.00p 342.89p 338.70p 342.00p 9523
12/11/2021 343.00p 343.00p 338.70p 342.00p 641
11/11/2021 339.00p 346.00p 339.00p 343.00p 1410
10/11/2021 339.00p 343.00p 334.00p 339.00p 3911
09/11/2021 339.00p 343.00p 334.21p 339.00p 11800
08/11/2021 337.00p 343.00p 334.01p 339.00p 6105
05/11/2021 338.00p 347.00p 334.00p 337.00p 14349
04/11/2021 343.00p 343.00p 336.00p 338.00p 5063
03/11/2021 345.00p 345.00p 332.00p 343.00p 41201
02/11/2021 345.00p 348.00p 344.51p 345.00p 11718
01/11/2021 345.00p 350.00p 344.51p 345.00p 7286
29/10/2021 339.00p 349.00p 338.40p 345.00p 18789
28/10/2021 339.00p 341.68p 335.51p 339.00p 5403
27/10/2021 339.00p 342.50p 336.60p 339.00p 9948
26/10/2021 339.00p 343.40p 336.70p 339.00p 13758
25/10/2021 331.00p 350.00p 331.00p 339.00p 75175
22/10/2021 331.00p 335.80p 327.25p 331.00p 48358
21/10/2021 329.00p 335.98p 329.00p 331.00p 19674
20/10/2021 327.00p 336.70p 322.25p 329.00p 64450
19/10/2021 316.00p 329.00p 316.00p 325.00p 42934
18/10/2021 313.00p 316.68p 311.60p 313.00p 4800
15/10/2021 313.00p 316.89p 311.51p 313.00p 19822
14/10/2021 313.00p 315.49p 308.50p 313.00p 5269
13/10/2021 313.00p 313.00p 308.01p 313.00p 3708
12/10/2021 313.00p 313.00p 308.50p 313.00p 3702
11/10/2021 313.00p 317.00p 308.01p 313.00p 11880
08/10/2021 305.00p 318.00p 305.00p 313.00p 22853
07/10/2021 301.00p 301.50p 301.00p 301.00p 569
06/10/2021 315.00p 315.00p 300.00p 301.00p 40306
05/10/2021 315.00p 317.50p 310.00p 315.00p 1102
04/10/2021 316.00p 316.00p 312.00p 315.00p 2154
01/10/2021 321.00p 321.00p 312.00p 316.00p 10748
30/09/2021 321.00p 321.00p 321.00p 321.00p 0
29/09/2021 321.00p 321.00p 315.00p 321.00p 19400
28/09/2021 321.00p 323.00p 318.55p 321.00p 3607
27/09/2021 321.00p 321.00p 321.00p 321.00p 0
24/09/2021 321.00p 321.00p 318.55p 321.00p 3106
23/09/2021 321.00p 323.00p 318.55p 321.00p 3806
22/09/2021 325.00p 325.00p 318.55p 321.00p 1934
21/09/2021 325.00p 326.00p 320.00p 325.00p 5263
20/09/2021 325.00p 326.33p 320.00p 325.00p 6488
17/09/2021 325.00p 325.00p 323.50p 325.00p 4200
16/09/2021 323.00p 329.98p 322.00p 325.00p 8077
15/09/2021 323.00p 327.00p 320.00p 323.00p 4792
14/09/2021 323.00p 325.90p 320.20p 323.00p 5241
13/09/2021 323.00p 323.00p 320.20p 323.00p 2721
10/09/2021 322.00p 327.50p 319.60p 323.00p 13853
09/09/2021 322.00p 324.00p 319.36p 322.00p 8729
08/09/2021 323.00p 323.45p 318.96p 322.00p 8136
07/09/2021 323.00p 326.18p 323.00p 323.00p 7951
06/09/2021 323.00p 325.40p 318.01p 323.00p 20003
03/09/2021 321.00p 328.00p 319.80p 323.00p 8131
02/09/2021 321.00p 324.00p 321.00p 321.00p 9693
01/09/2021 311.00p 323.97p 311.00p 321.00p 12154
31/08/2021 311.00p 315.50p 311.00p 311.00p 1796
30/08/2021 311.00p 315.00p 306.00p 311.00p 3090
27/08/2021 311.00p 315.00p 306.00p 311.00p 3090
26/08/2021 307.00p 311.00p 307.00p 311.00p 5500
25/08/2021 311.00p 311.00p 304.10p 307.00p 7958
24/08/2021 311.00p 312.50p 306.01p 311.00p 6336
23/08/2021 315.00p 315.00p 306.25p 311.00p 21157
20/08/2021 315.00p 315.00p 315.00p 315.00p 0
19/08/2021 315.00p 315.00p 310.00p 315.00p 2853
18/08/2021 321.00p 321.89p 310.00p 310.00p 7353
17/08/2021 321.00p 322.00p 316.00p 321.00p 4358
16/08/2021 323.00p 323.00p 321.00p 321.00p 2164
13/08/2021 325.00p 326.80p 316.25p 323.00p 17613
12/08/2021 325.00p 327.00p 321.50p 325.00p 4388
11/08/2021 330.00p 330.00p 320.50p 325.00p 11804
10/08/2021 325.00p 330.00p 325.00p 330.00p 7035
09/08/2021 324.00p 326.00p 321.55p 324.00p 4953
06/08/2021 324.00p 324.00p 321.55p 324.00p 3583
05/08/2021 325.00p 325.00p 324.00p 324.00p 0
04/08/2021 331.00p 335.00p 325.00p 325.00p 11392
03/08/2021 324.00p 340.00p 324.00p 331.00p 13820
02/08/2021 321.00p 326.00p 316.55p 324.00p 3130
30/07/2021 321.00p 325.48p 314.00p 321.00p 6826
29/07/2021 320.00p 325.48p 316.01p 321.00p 2288
28/07/2021 305.00p 320.00p 305.00p 320.00p 17461
27/07/2021 305.00p 305.00p 304.80p 305.00p 2000
26/07/2021 305.00p 312.00p 304.62p 305.00p 1800
23/07/2021 305.00p 305.00p 304.22p 305.00p 2826
22/07/2021 305.00p 309.50p 303.33p 305.00p 5756
21/07/2021 305.00p 309.98p 302.50p 305.00p 6557
20/07/2021 301.00p 310.00p 299.65p 305.00p 21018
19/07/2021 313.00p 314.00p 300.00p 306.00p 73800
16/07/2021 309.00p 314.00p 306.55p 313.00p 6807
15/07/2021 315.00p 317.00p 304.28p 309.00p 35486
14/07/2021 318.00p 319.00p 311.00p 315.00p 11091
13/07/2021 318.00p 319.56p 316.10p 318.00p 8316
12/07/2021 323.00p 323.00p 315.00p 318.00p 12100
09/07/2021 325.00p 328.00p 320.00p 323.00p 5410
08/07/2021 325.00p 328.00p 320.00p 325.00p 9526
07/07/2021 325.00p 325.00p 321.20p 325.00p 5600
06/07/2021 327.00p 328.00p 320.00p 325.00p 9782
05/07/2021 327.00p 327.00p 325.13p 327.00p 2474
02/07/2021 327.00p 328.90p 325.11p 327.00p 17420
01/07/2021 333.00p 333.00p 325.55p 327.00p 11397
30/06/2021 333.00p 333.40p 329.87p 333.00p 4471
29/06/2021 333.00p 334.00p 329.70p 333.00p 10883
28/06/2021 335.00p 338.75p 330.01p 334.00p 21508
25/06/2021 335.00p 339.97p 333.00p 335.00p 12259
24/06/2021 335.00p 339.99p 331.00p 335.00p 19861
23/06/2021 333.00p 340.00p 333.00p 335.00p 24283
22/06/2021 324.00p 337.50p 323.60p 333.00p 38824
21/06/2021 325.00p 330.00p 318.51p 324.00p 69883
18/06/2021 315.00p 329.99p 314.00p 325.00p 49216
17/06/2021 304.00p 316.66p 303.00p 315.00p 58283
16/06/2021 319.00p 319.00p 301.50p 304.00p 35395
15/06/2021 319.00p 320.00p 317.00p 319.00p 5328
14/06/2021 319.00p 320.40p 316.12p 319.00p 12371
11/06/2021 319.00p 321.50p 316.00p 316.00p 40596
10/06/2021 306.00p 331.03p 305.99p 319.00p 379901
09/06/2021 306.00p 306.00p 300.00p 304.00p 3539
08/06/2021 307.00p 309.90p 300.60p 306.00p 35272
07/06/2021 300.00p 310.00p 300.00p 302.00p 20952

*Close Price adjusted for both dividends and splits