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
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
04/06/2021 300.00p 306.00p 296.75p 300.00p 21950
03/06/2021 300.00p 305.00p 294.61p 300.00p 37814
02/06/2021 300.00p 302.00p 294.50p 300.00p 3703
01/06/2021 300.00p 302.00p 294.01p 300.00p 17073
31/05/2021 300.00p 303.00p 295.55p 300.00p 17315
28/05/2021 300.00p 303.00p 295.55p 300.00p 17315
27/05/2021 300.00p 303.48p 294.25p 300.00p 35678
26/05/2021 300.00p 305.00p 300.00p 300.00p 32000
25/05/2021 300.00p 304.00p 299.04p 300.00p 45448
24/05/2021 295.00p 305.40p 295.00p 300.00p 9709
21/05/2021 295.00p 300.00p 294.00p 295.00p 1370
20/05/2021 293.00p 298.00p 293.00p 295.00p 7774
19/05/2021 293.00p 297.50p 292.11p 293.00p 19674
18/05/2021 294.00p 296.80p 291.58p 293.00p 12234
17/05/2021 289.00p 293.00p 288.35p 293.00p 1700
14/05/2021 289.00p 291.99p 289.00p 289.00p 2600
13/05/2021 289.00p 291.70p 288.23p 289.00p 10783
12/05/2021 289.00p 289.00p 288.18p 289.00p 3948
11/05/2021 289.00p 292.00p 286.50p 289.00p 5569
10/05/2021 288.00p 290.00p 287.51p 289.00p 9235
07/05/2021 294.00p 294.00p 286.00p 288.00p 29003
06/05/2021 294.00p 294.00p 288.00p 294.00p 2466
05/05/2021 294.00p 294.00p 288.60p 294.00p 2066
04/05/2021 294.00p 294.75p 285.00p 294.00p 16580
03/05/2021 294.00p 297.49p 290.60p 294.00p 5968
30/04/2021 294.00p 297.49p 290.60p 294.00p 5968
29/04/2021 295.00p 295.00p 291.00p 294.00p 10245
28/04/2021 289.00p 299.00p 289.00p 295.00p 9761
27/04/2021 289.00p 291.80p 288.00p 289.00p 9127
26/04/2021 288.00p 292.00p 288.00p 289.00p 2244
23/04/2021 288.00p 288.00p 288.00p 288.00p 0
22/04/2021 280.00p 294.00p 280.00p 286.00p 15049
21/04/2021 280.00p 285.00p 280.00p 280.00p 2764
20/04/2021 281.00p 285.50p 274.00p 280.00p 30922
19/04/2021 281.00p 286.00p 280.00p 281.00p 6476
16/04/2021 282.00p 285.00p 272.50p 281.00p 44759
15/04/2021 284.00p 284.00p 281.85p 282.00p 11489
14/04/2021 283.00p 286.40p 281.25p 284.00p 13026
13/04/2021 278.00p 285.00p 276.00p 283.00p 14390
12/04/2021 278.00p 282.00p 277.51p 278.00p 15067
09/04/2021 278.00p 281.40p 276.66p 278.00p 1814
08/04/2021 270.00p 282.00p 270.00p 278.00p 15572
07/04/2021 270.00p 274.00p 268.44p 270.00p 3597
06/04/2021 267.00p 271.60p 265.51p 270.00p 23869
05/04/2021 267.00p 268.40p 264.00p 267.00p 10666
02/04/2021 267.00p 268.40p 264.00p 267.00p 10666
01/04/2021 267.00p 268.40p 264.00p 267.00p 10666
31/03/2021 267.00p 269.00p 267.00p 267.00p 6700
30/03/2021 267.00p 267.00p 264.00p 267.00p 11111
29/03/2021 268.00p 270.00p 264.25p 267.00p 2449
26/03/2021 268.00p 268.00p 265.55p 268.00p 8850
25/03/2021 268.00p 270.00p 268.00p 268.00p 9630
24/03/2021 270.00p 270.48p 264.60p 268.00p 4040
23/03/2021 273.00p 274.00p 270.00p 271.00p 11880
22/03/2021 273.00p 273.80p 270.53p 273.00p 7410
19/03/2021 273.00p 273.80p 273.00p 273.00p 4452
18/03/2021 273.00p 273.00p 270.53p 273.00p 3526
17/03/2021 273.00p 275.00p 270.01p 273.00p 3738
16/03/2021 273.00p 275.80p 272.26p 273.00p 9373
15/03/2021 273.00p 273.90p 270.00p 273.00p 9286
12/03/2021 273.00p 274.00p 270.01p 273.00p 10206
11/03/2021 273.00p 273.00p 270.01p 273.00p 10360
10/03/2021 267.00p 273.00p 265.80p 273.00p 22563
09/03/2021 269.00p 270.00p 264.00p 267.00p 4881
08/03/2021 270.00p 270.00p 264.00p 269.00p 12156
05/03/2021 270.00p 271.00p 264.60p 270.00p 9360
04/03/2021 270.00p 273.00p 264.00p 270.00p 20260
03/03/2021 273.00p 273.00p 264.60p 270.00p 10663
02/03/2021 274.00p 279.00p 269.25p 273.00p 16745
01/03/2021 274.00p 277.00p 268.00p 274.00p 9802
26/02/2021 269.00p 279.40p 265.00p 274.00p 14113
25/02/2021 269.00p 273.50p 264.25p 269.00p 10099
24/02/2021 271.00p 271.20p 266.00p 269.00p 6768
23/02/2021 271.00p 271.00p 268.65p 271.00p 7324
22/02/2021 271.00p 275.00p 268.65p 271.00p 13065
19/02/2021 268.00p 275.00p 268.00p 271.00p 11862
18/02/2021 272.00p 272.00p 266.55p 268.00p 3822
17/02/2021 272.00p 272.20p 266.00p 272.00p 6727
16/02/2021 272.00p 272.00p 266.01p 272.00p 3058
15/02/2021 272.00p 272.48p 268.80p 272.00p 17779
12/02/2021 272.00p 272.00p 272.00p 272.00p 0
11/02/2021 272.00p 272.75p 272.00p 272.00p 5550
10/02/2021 272.00p 273.50p 272.00p 272.00p 865
09/02/2021 272.00p 276.49p 267.20p 272.00p 6810
08/02/2021 270.00p 270.00p 262.00p 266.00p 11771
05/02/2021 267.00p 271.90p 262.21p 270.00p 12573
04/02/2021 270.00p 270.00p 264.00p 267.00p 3538
03/02/2021 270.00p 272.16p 264.10p 270.00p 3609
02/02/2021 270.00p 272.16p 270.00p 270.00p 593
01/02/2021 270.00p 272.00p 264.00p 270.00p 10020
29/01/2021 270.00p 273.00p 267.00p 270.00p 1576
28/01/2021 276.00p 278.49p 270.00p 270.00p 52650
27/01/2021 279.00p 280.00p 272.51p 276.00p 35074
26/01/2021 268.00p 281.70p 267.60p 279.00p 72932
25/01/2021 266.00p 273.40p 260.00p 268.00p 35426
22/01/2021 269.00p 269.00p 260.00p 266.00p 14626
21/01/2021 269.00p 273.99p 264.71p 269.00p 15273
20/01/2021 269.00p 270.50p 264.71p 269.00p 12347
19/01/2021 270.00p 271.00p 264.71p 269.00p 8741
18/01/2021 265.00p 270.00p 260.50p 270.00p 16925
15/01/2021 275.00p 275.00p 264.00p 265.00p 8025
14/01/2021 264.00p 276.00p 264.00p 275.00p 12434
13/01/2021 264.00p 267.00p 262.10p 264.00p 1190
12/01/2021 264.00p 267.99p 262.00p 264.00p 6226
11/01/2021 262.00p 270.00p 262.00p 264.00p 5985
08/01/2021 262.00p 267.40p 258.55p 262.00p 6743
07/01/2021 262.00p 268.00p 257.55p 262.00p 4349
06/01/2021 251.00p 262.00p 249.51p 262.00p 36659
05/01/2021 254.00p 254.85p 249.20p 251.00p 19207
04/01/2021 262.00p 264.48p 248.00p 254.00p 20623
01/01/2021 268.00p 268.00p 260.88p 262.00p 6511
31/12/2020 268.00p 268.00p 260.88p 262.00p 6511
30/12/2020 272.00p 272.00p 262.00p 268.00p 2376
29/12/2020 272.00p 274.00p 266.00p 272.00p 10492
28/12/2020 272.00p 274.00p 272.00p 272.00p 1493
25/12/2020 272.00p 274.00p 272.00p 272.00p 1493
24/12/2020 272.00p 274.00p 272.00p 272.00p 1493
23/12/2020 272.00p 278.00p 266.21p 272.00p 6940
22/12/2020 272.00p 272.00p 272.00p 272.00p 0
21/12/2020 272.00p 274.80p 266.05p 272.00p 18044
18/12/2020 272.00p 278.00p 266.84p 272.00p 12982
17/12/2020 272.00p 278.00p 272.00p 272.00p 11000
16/12/2020 272.00p 274.64p 272.00p 272.00p 5455
15/12/2020 272.00p 275.00p 266.84p 272.00p 3563
14/12/2020 266.00p 278.00p 266.00p 272.00p 31954
11/12/2020 266.00p 266.00p 265.00p 266.00p 4000
10/12/2020 265.00p 270.00p 260.00p 266.00p 1926
09/12/2020 265.00p 265.00p 265.00p 265.00p 7333
08/12/2020 265.00p 265.00p 260.00p 265.00p 868
07/12/2020 262.00p 267.70p 258.55p 265.00p 10297
04/12/2020 262.00p 262.00p 258.55p 262.00p 5000
03/12/2020 262.00p 268.00p 256.60p 262.00p 4936
02/12/2020 257.00p 266.80p 257.00p 262.00p 8045
01/12/2020 254.00p 260.00p 254.00p 257.00p 3244
30/11/2020 244.00p 256.00p 244.00p 254.00p 6870
27/11/2020 244.00p 245.65p 240.05p 244.00p 6057
26/11/2020 245.00p 245.00p 242.55p 244.00p 4000
25/11/2020 244.00p 249.99p 238.60p 245.00p 6211
24/11/2020 244.00p 246.49p 244.00p 244.00p 3358
23/11/2020 248.00p 253.99p 232.00p 244.00p 27666
20/11/2020 248.00p 253.99p 244.51p 248.00p 5118
19/11/2020 247.00p 250.80p 242.50p 248.00p 11137
18/11/2020 244.00p 248.56p 239.37p 244.00p 15346
17/11/2020 241.00p 244.75p 238.51p 244.00p 12158
16/11/2020 250.00p 250.00p 236.00p 241.00p 29077
13/11/2020 254.00p 254.00p 249.55p 250.00p 3278
12/11/2020 254.00p 254.49p 248.00p 254.00p 1482
10/11/2020 256.00p 258.49p 256.00p 256.00p 1000
09/11/2020 245.00p 259.72p 242.60p 256.00p 20484
06/11/2020 251.00p 251.00p 244.00p 245.00p 14197
05/11/2020 247.00p 258.50p 247.00p 251.00p 13059
04/11/2020 247.00p 250.00p 245.50p 247.00p 1615
03/11/2020 255.00p 255.00p 245.00p 247.00p 9812
02/11/2020 249.00p 255.00p 248.00p 255.00p 5424
30/10/2020 248.00p 253.99p 245.55p 249.00p 14841
29/10/2020 257.00p 257.78p 244.51p 248.00p 20581
28/10/2020 269.00p 269.00p 255.00p 257.00p 16841
27/10/2020 269.00p 273.00p 264.00p 269.00p 10014
26/10/2020 259.00p 274.00p 259.00p 269.00p 40095
23/10/2020 257.00p 264.00p 254.00p 259.00p 30558
22/10/2020 261.00p 261.00p 254.55p 257.00p 8060
21/10/2020 261.00p 263.49p 256.00p 261.00p 4126

*Close Price adjusted for both dividends and splits