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 |
|---|---|---|---|---|---|
| 17/07/2019 | 286.00p | 286.00p | 282.00p | 286.00p | 5185 |
| 16/07/2019 | 289.00p | 289.00p | 286.00p | 286.00p | 6708 |
| 15/07/2019 | 285.00p | 290.98p | 285.00p | 289.00p | 10376 |
| 12/07/2019 | 291.00p | 292.00p | 283.00p | 285.00p | 32188 |
| 11/07/2019 | 292.00p | 292.00p | 287.00p | 291.00p | 11433 |
| 10/07/2019 | 292.00p | 295.50p | 288.00p | 292.00p | 9685 |
| 09/07/2019 | 290.00p | 294.00p | 288.20p | 292.00p | 17300 |
| 08/07/2019 | 292.00p | 293.95p | 286.00p | 290.00p | 14175 |
| 05/07/2019 | 294.00p | 296.00p | 288.00p | 292.00p | 10721 |
| 04/07/2019 | 300.00p | 301.64p | 294.00p | 294.00p | 14734 |
| 03/07/2019 | 300.00p | 302.00p | 296.50p | 300.00p | 3917 |
| 02/07/2019 | 300.00p | 302.00p | 296.20p | 300.00p | 4057 |
| 01/07/2019 | 299.00p | 300.70p | 296.20p | 299.00p | 3922 |
| 28/06/2019 | 299.00p | 299.00p | 296.00p | 299.00p | 25125 |
| 27/06/2019 | 298.00p | 301.95p | 298.00p | 299.00p | 2729 |
| 26/06/2019 | 297.00p | 304.00p | 295.00p | 300.00p | 15307 |
| 25/06/2019 | 297.00p | 299.95p | 294.05p | 297.00p | 9382 |
| 24/06/2019 | 296.00p | 300.00p | 295.50p | 297.00p | 17051 |
| 21/06/2019 | 301.00p | 302.50p | 296.00p | 296.00p | 15053 |
| 20/06/2019 | 303.00p | 303.45p | 300.00p | 301.00p | 10922 |
| 19/06/2019 | 303.00p | 305.70p | 300.85p | 303.00p | 6397 |
| 18/06/2019 | 300.00p | 305.00p | 300.00p | 303.00p | 9360 |
| 17/06/2019 | 300.00p | 304.00p | 298.55p | 300.00p | 14610 |
| 14/06/2019 | 302.00p | 304.00p | 298.05p | 300.00p | 29256 |
| 13/06/2019 | 302.00p | 304.95p | 298.00p | 302.00p | 11917 |
| 12/06/2019 | 304.00p | 305.70p | 302.00p | 304.00p | 9887 |
| 11/06/2019 | 310.00p | 310.00p | 290.11p | 304.00p | 85258 |
| 10/06/2019 | 310.00p | 310.45p | 304.40p | 308.00p | 35933 |
| 07/06/2019 | 310.00p | 313.00p | 306.02p | 310.00p | 7248 |
| 06/06/2019 | 311.00p | 311.00p | 307.33p | 310.00p | 6000 |
| 05/06/2019 | 308.00p | 314.00p | 306.55p | 311.00p | 5134 |
| 04/06/2019 | 306.00p | 309.95p | 302.55p | 307.00p | 7719 |
| 03/06/2019 | 297.00p | 308.00p | 297.00p | 306.00p | 20646 |
| 31/05/2019 | 297.00p | 297.00p | 294.85p | 297.00p | 3913 |
| 30/05/2019 | 297.00p | 299.44p | 294.65p | 297.00p | 5157 |
| 29/05/2019 | 297.00p | 299.44p | 294.65p | 297.00p | 4915 |
| 28/05/2019 | 297.00p | 299.44p | 297.00p | 297.00p | 1162 |
| 24/05/2019 | 300.00p | 302.89p | 296.50p | 298.00p | 440 |
| 23/05/2019 | 300.00p | 302.89p | 297.35p | 300.00p | 3100 |
| 22/05/2019 | 300.00p | 303.45p | 300.00p | 300.00p | 3431 |
| 21/05/2019 | 300.00p | 303.45p | 296.02p | 300.00p | 4772 |
| 20/05/2019 | 300.00p | 302.99p | 300.00p | 300.00p | 4291 |
| 17/05/2019 | 303.00p | 303.00p | 300.00p | 300.00p | 3513 |
| 16/05/2019 | 305.00p | 309.00p | 300.00p | 303.00p | 19739 |
| 15/05/2019 | 299.00p | 309.50p | 299.00p | 305.00p | 12874 |
| 14/05/2019 | 295.00p | 299.95p | 292.51p | 299.00p | 36984 |
| 13/05/2019 | 297.00p | 297.00p | 292.51p | 295.00p | 1084 |
| 10/05/2019 | 297.00p | 300.42p | 297.00p | 297.00p | 18150 |
| 09/05/2019 | 296.00p | 299.00p | 293.16p | 297.00p | 10839 |
| 08/05/2019 | 291.00p | 299.20p | 289.55p | 296.00p | 9200 |
| 07/05/2019 | 290.00p | 293.00p | 290.00p | 291.00p | 14173 |
| 03/05/2019 | 289.00p | 292.00p | 289.00p | 290.00p | 6319 |
| 02/05/2019 | 289.00p | 289.60p | 289.00p | 289.00p | 1000 |
| 01/05/2019 | 285.00p | 292.00p | 285.00p | 289.00p | 34370 |
| 30/04/2019 | 283.00p | 286.00p | 281.50p | 284.00p | 9409 |
| 29/04/2019 | 285.00p | 285.00p | 280.30p | 283.00p | 6525 |
| 26/04/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 4441 |
| 25/04/2019 | 283.00p | 286.00p | 283.00p | 285.00p | 3700 |
| 24/04/2019 | 283.00p | 285.00p | 281.25p | 283.00p | 73749 |
| 23/04/2019 | 283.00p | 285.00p | 281.15p | 283.00p | 1650 |
| 18/04/2019 | 281.00p | 284.00p | 281.00p | 283.00p | 11426 |
| 17/04/2019 | 282.00p | 283.95p | 280.00p | 281.00p | 20734 |
| 16/04/2019 | 282.00p | 283.76p | 281.26p | 282.00p | 2248 |
| 15/04/2019 | 281.00p | 283.99p | 278.66p | 282.00p | 16975 |
| 12/04/2019 | 279.00p | 281.00p | 278.40p | 281.00p | 300 |
| 11/04/2019 | 279.00p | 282.25p | 279.00p | 279.00p | 4956 |
| 10/04/2019 | 279.00p | 282.45p | 277.31p | 279.00p | 6386 |
| 09/04/2019 | 279.00p | 281.98p | 277.20p | 279.00p | 13325 |
| 08/04/2019 | 279.00p | 282.24p | 277.20p | 279.00p | 10751 |
| 05/04/2019 | 279.00p | 282.50p | 277.12p | 279.00p | 6372 |
| 04/04/2019 | 279.00p | 282.22p | 276.50p | 279.00p | 12342 |
| 03/04/2019 | 279.00p | 282.44p | 275.70p | 279.00p | 25392 |
| 02/04/2019 | 279.00p | 282.75p | 279.00p | 279.00p | 550 |
| 01/04/2019 | 279.00p | 282.90p | 276.15p | 279.00p | 12424 |
| 29/03/2019 | 279.00p | 282.00p | 274.00p | 279.00p | 4875 |
| 28/03/2019 | 279.00p | 279.00p | 276.00p | 279.00p | 9036 |
| 27/03/2019 | 279.00p | 283.00p | 277.70p | 279.00p | 3367 |
| 26/03/2019 | 279.00p | 283.45p | 279.00p | 279.00p | 1479 |
| 25/03/2019 | 279.00p | 283.45p | 279.00p | 279.00p | 807 |
| 22/03/2019 | 280.00p | 282.75p | 274.00p | 279.00p | 15888 |
| 21/03/2019 | 280.00p | 283.50p | 278.50p | 280.00p | 4053 |
| 20/03/2019 | 280.00p | 284.00p | 278.50p | 280.00p | 2702 |
| 19/03/2019 | 280.00p | 282.00p | 276.05p | 280.00p | 29995 |
| 18/03/2019 | 276.00p | 282.00p | 272.06p | 280.00p | 13224 |
| 15/03/2019 | 276.00p | 277.45p | 272.00p | 276.00p | 13892 |
| 14/03/2019 | 277.00p | 277.00p | 272.06p | 276.00p | 19685 |
| 13/03/2019 | 276.00p | 277.00p | 274.15p | 277.00p | 11442 |
| 12/03/2019 | 276.00p | 277.00p | 272.52p | 276.00p | 22028 |
| 11/03/2019 | 279.00p | 279.45p | 272.00p | 276.00p | 25663 |
| 08/03/2019 | 279.00p | 279.00p | 274.05p | 279.00p | 5952 |
| 07/03/2019 | 279.00p | 283.00p | 275.00p | 279.00p | 14400 |
| 06/03/2019 | 279.00p | 283.00p | 274.20p | 279.00p | 10616 |
| 05/03/2019 | 279.00p | 279.00p | 274.20p | 279.00p | 8058 |
| 04/03/2019 | 280.00p | 281.50p | 276.00p | 279.00p | 14827 |
| 01/03/2019 | 280.00p | 282.98p | 278.40p | 280.00p | 7068 |
| 28/02/2019 | 280.00p | 282.98p | 276.66p | 280.00p | 1700 |
| 27/02/2019 | 280.00p | 283.60p | 278.40p | 280.00p | 52929 |
| 26/02/2019 | 278.00p | 278.00p | 277.20p | 278.00p | 193 |
| 25/02/2019 | 278.00p | 279.95p | 277.20p | 278.00p | 9644 |
| 22/02/2019 | 276.00p | 280.00p | 272.40p | 278.00p | 17273 |
| 21/02/2019 | 281.00p | 281.00p | 270.55p | 276.00p | 25060 |
| 20/02/2019 | 281.00p | 281.00p | 276.66p | 281.00p | 9520 |
| 19/02/2019 | 281.00p | 286.00p | 278.52p | 281.00p | 1400 |
| 18/02/2019 | 281.00p | 281.00p | 277.20p | 281.00p | 18625 |
| 15/02/2019 | 281.00p | 282.00p | 277.20p | 282.00p | 2395 |
| 14/02/2019 | 281.00p | 282.98p | 277.20p | 281.00p | 8136 |
| 13/02/2019 | 281.00p | 281.00p | 277.06p | 281.00p | 316 |
| 12/02/2019 | 281.00p | 283.00p | 281.00p | 281.00p | 0 |
| 11/02/2019 | 285.00p | 285.00p | 280.00p | 283.00p | 7788 |
| 08/02/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 3521 |
| 07/02/2019 | 285.00p | 286.00p | 278.00p | 285.00p | 14056 |
| 06/02/2019 | 285.00p | 285.98p | 281.00p | 285.00p | 17441 |
| 05/02/2019 | 285.00p | 286.98p | 281.00p | 285.00p | 9860 |
| 04/02/2019 | 286.00p | 287.84p | 280.10p | 285.00p | 9570 |
| 01/02/2019 | 286.00p | 286.00p | 282.25p | 286.00p | 5937 |
| 31/01/2019 | 282.00p | 286.00p | 281.00p | 286.00p | 8525 |
| 30/01/2019 | 279.00p | 282.00p | 276.50p | 282.00p | 2123 |
| 29/01/2019 | 279.00p | 282.84p | 275.00p | 279.00p | 1796 |
| 28/01/2019 | 279.00p | 281.49p | 274.66p | 279.00p | 14441 |
| 25/01/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 24/01/2019 | 279.00p | 281.49p | 279.00p | 279.00p | 493 |
| 23/01/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 22/01/2019 | 279.00p | 281.49p | 276.50p | 279.00p | 3833 |
| 21/01/2019 | 279.00p | 282.45p | 276.35p | 279.00p | 5512 |
| 18/01/2019 | 277.00p | 282.00p | 277.00p | 279.00p | 13462 |
| 17/01/2019 | 278.00p | 278.75p | 274.15p | 277.00p | 4500 |
| 16/01/2019 | 277.00p | 279.49p | 277.00p | 278.00p | 4411 |
| 15/01/2019 | 278.00p | 278.00p | 274.00p | 277.00p | 2794 |
| 14/01/2019 | 283.00p | 283.00p | 274.00p | 279.00p | 5163 |
| 11/01/2019 | 283.00p | 283.00p | 278.00p | 283.00p | 1481 |
| 10/01/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 1674 |
| 09/01/2019 | 283.00p | 284.35p | 278.25p | 283.00p | 7909 |
| 08/01/2019 | 283.00p | 284.45p | 280.55p | 283.00p | 1957 |
| 07/01/2019 | 283.00p | 285.25p | 281.31p | 283.00p | 6429 |
| 04/01/2019 | 283.00p | 283.00p | 281.25p | 283.00p | 4218 |
| 03/01/2019 | 283.00p | 288.00p | 281.25p | 283.00p | 2830 |
| 02/01/2019 | 283.00p | 287.50p | 281.25p | 283.00p | 3231 |
| 31/12/2018 | 283.00p | 283.00p | 283.00p | 283.00p | 523 |
| 28/12/2018 | 283.00p | 287.50p | 283.00p | 283.00p | 434 |
| 27/12/2018 | 283.00p | 285.84p | 280.70p | 283.00p | 2674 |
| 24/12/2018 | 284.00p | 284.00p | 283.00p | 283.00p | 0 |
| 21/12/2018 | 283.00p | 284.00p | 280.55p | 284.00p | 792 |
| 20/12/2018 | 283.00p | 286.55p | 279.20p | 283.00p | 836 |
| 19/12/2018 | 283.00p | 283.00p | 280.00p | 283.00p | 1264 |
| 18/12/2018 | 283.00p | 283.00p | 280.00p | 283.00p | 2674 |
| 17/12/2018 | 283.00p | 288.00p | 283.00p | 283.00p | 3068 |
| 14/12/2018 | 283.00p | 287.95p | 283.00p | 283.00p | 3000 |
| 13/12/2018 | 283.00p | 284.45p | 278.66p | 283.00p | 12545 |
| 12/12/2018 | 283.00p | 284.38p | 278.00p | 283.00p | 23268 |
| 11/12/2018 | 264.00p | 283.00p | 260.00p | 283.00p | 38134 |
| 10/12/2018 | 267.00p | 267.00p | 260.00p | 264.00p | 12407 |
| 07/12/2018 | 265.00p | 270.00p | 263.00p | 267.00p | 13605 |
| 06/12/2018 | 273.00p | 273.00p | 256.00p | 265.00p | 26234 |
| 05/12/2018 | 278.00p | 278.00p | 270.00p | 273.00p | 13480 |
| 04/12/2018 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 03/12/2018 | 281.00p | 282.45p | 277.00p | 277.00p | 9158 |
| 30/11/2018 | 281.00p | 282.00p | 278.00p | 281.00p | 2319 |
| 29/11/2018 | 283.00p | 283.00p | 278.00p | 281.00p | 7334 |
| 28/11/2018 | 282.00p | 286.49p | 282.00p | 283.00p | 5085 |
| 27/11/2018 | 282.00p | 283.80p | 281.60p | 282.00p | 7634 |
| 26/11/2018 | 283.00p | 286.00p | 281.60p | 282.00p | 5539 |
| 23/11/2018 | 278.00p | 284.00p | 278.00p | 282.00p | 6044 |
| 22/11/2018 | 277.00p | 279.95p | 277.00p | 277.00p | 7373 |
| 21/11/2018 | 280.00p | 282.00p | 274.00p | 277.00p | 11205 |
| 20/11/2018 | 281.00p | 282.00p | 276.00p | 280.00p | 2121 |
| 19/11/2018 | 285.00p | 285.00p | 278.00p | 281.00p | 3074 |
| 16/11/2018 | 293.00p | 293.00p | 280.00p | 285.00p | 7682 |
| 15/11/2018 | 293.00p | 296.00p | 288.02p | 293.00p | 10000 |
| 14/11/2018 | 293.00p | 298.00p | 290.10p | 293.00p | 8621 |
| 13/11/2018 | 293.00p | 297.55p | 290.10p | 293.00p | 2090 |
| 12/11/2018 | 292.00p | 296.00p | 291.11p | 293.00p | 4220 |
| 09/11/2018 | 289.00p | 295.95p | 289.00p | 292.00p | 4131 |
| 08/11/2018 | 289.00p | 289.00p | 286.51p | 289.00p | 1500 |
| 07/11/2018 | 288.00p | 292.00p | 288.00p | 288.00p | 594 |
| 06/11/2018 | 289.00p | 292.00p | 286.15p | 288.00p | 9851 |
| 05/11/2018 | 289.00p | 294.00p | 286.16p | 289.00p | 3730 |
| 02/11/2018 | 289.00p | 294.00p | 289.00p | 289.00p | 4515 |
| 01/11/2018 | 281.00p | 290.00p | 280.00p | 287.00p | 8443 |
| 31/10/2018 | 276.00p | 283.00p | 276.00p | 281.00p | 37856 |
| 30/10/2018 | 275.00p | 279.95p | 275.00p | 275.00p | 2998 |
| 29/10/2018 | 271.00p | 275.85p | 271.00p | 275.00p | 10915 |
| 26/10/2018 | 271.00p | 279.39p | 264.73p | 271.00p | 33210 |
| 25/10/2018 | 277.00p | 278.00p | 266.00p | 271.00p | 24176 |
| 24/10/2018 | 277.00p | 277.00p | 272.60p | 277.00p | 3549 |
| 23/10/2018 | 283.00p | 283.00p | 273.00p | 277.00p | 14678 |
| 22/10/2018 | 290.00p | 290.00p | 280.00p | 283.00p | 10874 |
| 19/10/2018 | 288.00p | 292.49p | 287.00p | 290.00p | 15278 |
| 18/10/2018 | 285.00p | 294.00p | 283.00p | 290.00p | 19577 |
| 17/10/2018 | 283.00p | 285.95p | 281.50p | 285.00p | 14450 |
| 16/10/2018 | 288.00p | 289.95p | 278.35p | 283.00p | 27149 |
| 15/10/2018 | 281.00p | 286.00p | 281.00p | 283.00p | 14146 |
| 12/10/2018 | 263.00p | 284.00p | 261.11p | 282.00p | 57581 |
| 11/10/2018 | 276.00p | 276.00p | 250.00p | 263.00p | 122103 |
| 10/10/2018 | 287.00p | 289.10p | 280.00p | 280.00p | 5497 |
| 09/10/2018 | 306.00p | 309.84p | 283.00p | 287.00p | 32367 |
| 08/10/2018 | 306.00p | 309.95p | 302.00p | 306.00p | 1166 |
| 05/10/2018 | 308.00p | 309.84p | 303.25p | 306.00p | 3538 |
| 04/10/2018 | 309.00p | 309.75p | 306.00p | 308.00p | 6328 |
| 03/10/2018 | 312.00p | 312.00p | 306.00p | 309.00p | 5436 |
| 02/10/2018 | 314.00p | 315.95p | 308.00p | 312.00p | 11311 |
*Close Price adjusted for both dividends and splits