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
01/10/2018 313.00p 318.00p 310.40p 314.00p 16641
28/09/2018 311.00p 318.00p 311.00p 313.00p 4768
27/09/2018 307.00p 312.84p 306.70p 311.00p 12494
26/09/2018 307.00p 310.00p 305.00p 307.00p 5955
25/09/2018 307.00p 307.00p 306.30p 307.00p 2165
24/09/2018 307.00p 310.00p 306.30p 307.00p 2149
21/09/2018 307.00p 309.84p 307.00p 307.00p 4083
20/09/2018 304.00p 311.00p 304.00p 307.00p 28954
19/09/2018 295.00p 308.00p 295.00p 304.00p 31037
18/09/2018 295.00p 297.48p 294.06p 295.00p 2350
17/09/2018 295.00p 297.50p 293.86p 295.00p 8997
14/09/2018 295.00p 297.70p 293.86p 295.00p 8733
13/09/2018 295.00p 298.00p 293.65p 295.00p 2800
12/09/2018 295.00p 297.85p 292.30p 295.00p 8554
11/09/2018 296.00p 299.34p 292.30p 295.00p 3314
10/09/2018 296.00p 299.40p 293.58p 296.00p 5174
07/09/2018 296.00p 299.40p 293.58p 296.00p 8085
06/09/2018 296.00p 299.04p 293.50p 296.00p 2173
05/09/2018 296.00p 299.45p 292.40p 296.00p 10336
04/09/2018 296.00p 299.45p 294.16p 296.00p 12818
03/09/2018 296.00p 299.70p 296.00p 296.00p 8473
31/08/2018 296.00p 299.50p 293.50p 296.00p 6147
30/08/2018 287.00p 300.00p 286.65p 296.00p 28930
29/08/2018 285.00p 290.00p 285.00p 287.00p 10784
28/08/2018 285.00p 290.00p 284.00p 285.00p 8923
24/08/2018 285.00p 289.50p 280.00p 285.00p 16418
23/08/2018 285.00p 289.00p 284.77p 285.00p 7623
22/08/2018 285.00p 289.50p 285.00p 285.00p 833
21/08/2018 285.00p 290.00p 284.65p 285.00p 3102
20/08/2018 285.00p 289.45p 283.62p 285.00p 4613
17/08/2018 285.00p 290.00p 283.55p 285.00p 1113
16/08/2018 285.00p 290.00p 282.55p 285.00p 7814
15/08/2018 285.00p 290.00p 285.00p 285.00p 9383
14/08/2018 285.00p 290.00p 284.26p 285.00p 3148
13/08/2018 283.00p 290.00p 283.00p 285.00p 18827
10/08/2018 283.00p 284.20p 283.00p 283.00p 1330
09/08/2018 283.00p 284.20p 283.00p 283.00p 910
08/08/2018 283.00p 286.00p 283.00p 283.00p 951
07/08/2018 283.00p 286.00p 283.00p 283.00p 4362
06/08/2018 281.00p 286.00p 279.11p 283.00p 3019
03/08/2018 281.00p 281.00p 279.11p 281.00p 2095
02/08/2018 281.00p 281.00p 281.00p 281.00p 7917
01/08/2018 281.00p 286.00p 278.55p 281.00p 7732
31/07/2018 281.00p 285.00p 279.17p 281.00p 3460
30/07/2018 281.00p 285.00p 279.17p 281.00p 1422
27/07/2018 281.00p 285.00p 277.00p 281.00p 11514
26/07/2018 281.00p 284.20p 279.15p 281.00p 6244
25/07/2018 281.00p 284.55p 281.00p 281.00p 3736
24/07/2018 281.00p 285.50p 279.55p 281.00p 4122
23/07/2018 281.00p 286.00p 279.55p 281.00p 35252
20/07/2018 281.00p 283.00p 279.15p 281.00p 5500
19/07/2018 282.00p 283.84p 281.00p 281.00p 720
18/07/2018 278.00p 283.84p 278.00p 282.00p 20557
17/07/2018 276.00p 280.00p 273.50p 278.00p 4849
16/07/2018 275.00p 280.00p 273.00p 280.00p 5597
13/07/2018 275.00p 278.99p 272.66p 275.00p 4668
12/07/2018 275.00p 278.99p 272.66p 275.00p 7457
11/07/2018 279.00p 283.40p 277.85p 279.00p 18377
10/07/2018 279.00p 283.89p 277.50p 279.00p 20078
09/07/2018 279.00p 284.00p 252.00p 279.00p 1177444
06/07/2018 278.00p 283.49p 276.55p 279.00p 3144
05/07/2018 280.00p 280.00p 276.00p 277.00p 14312
04/07/2018 288.00p 291.11p 280.00p 282.00p 14506
03/07/2018 288.00p 292.00p 286.55p 288.00p 15212
02/07/2018 286.00p 291.04p 285.00p 288.00p 19067
29/06/2018 288.00p 289.00p 283.04p 286.00p 13527
28/06/2018 288.00p 291.00p 286.20p 288.00p 3614
27/06/2018 288.00p 292.00p 284.00p 288.00p 13553
26/06/2018 289.00p 293.50p 285.00p 288.00p 13149
25/06/2018 289.00p 289.00p 286.55p 289.00p 3436
22/06/2018 289.00p 293.83p 284.00p 289.00p 23130
21/06/2018 283.00p 294.00p 283.00p 289.00p 37936
20/06/2018 279.00p 283.95p 279.00p 283.00p 44183
19/06/2018 285.00p 285.70p 276.00p 279.00p 34487
18/06/2018 281.00p 287.95p 281.00p 285.00p 34842
15/06/2018 281.00p 284.00p 279.94p 281.00p 44952
14/06/2018 281.00p 283.95p 278.05p 281.00p 16574
13/06/2018 281.00p 282.38p 278.05p 281.00p 12162
12/06/2018 274.71p 282.47p 273.71p 279.68p 137533
11/06/2018 277.69p 286.65p 275.20p 282.67p 20758
08/06/2018 277.69p 282.17p 274.21p 277.69p 12812
07/06/2018 277.69p 278.69p 272.76p 278.69p 8806
06/06/2018 277.69p 281.47p 273.71p 277.69p 1209
05/06/2018 275.70p 282.67p 274.76p 277.69p 13692
04/06/2018 275.70p 278.42p 275.70p 275.70p 29564
01/06/2018 273.71p 278.69p 273.71p 275.70p 24969
31/05/2018 270.72p 273.71p 270.72p 273.71p 6101
30/05/2018 267.74p 272.71p 265.95p 270.72p 13608
29/05/2018 267.74p 272.71p 265.95p 267.74p 868
25/05/2018 268.73p 270.72p 267.74p 267.74p 645
24/05/2018 267.74p 272.21p 267.74p 268.73p 2570
23/05/2018 267.74p 267.74p 267.74p 267.74p 0
22/05/2018 267.74p 272.21p 267.74p 267.74p 419
21/05/2018 267.74p 272.71p 267.29p 267.74p 2534
18/05/2018 267.74p 267.74p 267.74p 267.74p 5024
17/05/2018 267.74p 273.71p 267.74p 267.74p 7358
16/05/2018 269.73p 272.66p 265.75p 267.74p 14110
15/05/2018 261.77p 268.73p 261.47p 267.74p 6350
14/05/2018 259.78p 264.75p 259.78p 261.77p 9537
11/05/2018 253.80p 259.78p 253.31p 259.78p 13119
10/05/2018 253.80p 255.79p 251.39p 254.80p 5177
09/05/2018 253.80p 255.79p 251.37p 253.80p 6875
08/05/2018 252.81p 258.78p 252.81p 253.80p 11778
04/05/2018 252.81p 255.20p 250.88p 252.81p 3666
03/05/2018 252.81p 254.80p 252.81p 252.81p 6194
02/05/2018 252.81p 254.75p 250.18p 252.81p 9471
01/05/2018 251.81p 255.60p 250.12p 252.81p 14613
30/04/2018 251.81p 251.96p 248.84p 251.81p 18231
27/04/2018 251.81p 252.01p 251.81p 251.81p 8959
26/04/2018 251.81p 251.81p 248.83p 251.81p 2512
25/04/2018 251.81p 252.01p 248.83p 251.81p 9789
24/04/2018 251.81p 254.69p 251.81p 251.81p 7890
23/04/2018 251.81p 253.90p 248.83p 251.81p 3575
20/04/2018 250.82p 252.31p 249.03p 251.81p 10130
19/04/2018 250.82p 252.31p 248.83p 250.82p 30000
18/04/2018 250.82p 252.30p 248.83p 250.82p 13884
17/04/2018 250.82p 252.61p 250.82p 250.82p 5024
16/04/2018 250.82p 251.21p 250.82p 250.82p 6009
13/04/2018 251.81p 251.81p 248.83p 250.82p 35498
12/04/2018 250.82p 252.05p 248.83p 250.82p 9494
11/04/2018 251.81p 252.11p 248.83p 250.82p 5951
10/04/2018 248.83p 254.80p 248.83p 251.81p 37117
09/04/2018 248.83p 250.82p 248.83p 248.83p 17596
06/04/2018 246.84p 250.82p 244.85p 248.83p 25158
05/04/2018 251.81p 251.81p 244.85p 246.84p 11672
04/04/2018 251.81p 251.81p 248.83p 251.81p 9144
03/04/2018 251.81p 252.21p 248.83p 251.81p 9515
29/03/2018 250.82p 252.31p 247.38p 251.81p 18699
28/03/2018 246.84p 252.70p 244.85p 250.82p 16155
27/03/2018 246.84p 248.03p 245.26p 246.84p 19078
26/03/2018 246.84p 248.83p 245.39p 246.84p 7490
23/03/2018 254.80p 254.80p 245.84p 246.84p 12209
22/03/2018 260.77p 261.22p 252.96p 255.79p 9780
21/03/2018 257.79p 260.77p 257.29p 260.77p 22276
20/03/2018 261.77p 263.71p 254.80p 257.79p 22475
19/03/2018 268.73p 268.73p 258.94p 261.77p 13403
16/03/2018 268.73p 268.73p 264.75p 268.73p 12559
15/03/2018 268.73p 269.62p 264.75p 268.73p 31720
14/03/2018 268.73p 272.71p 267.74p 268.73p 9024
13/03/2018 268.73p 272.71p 264.75p 268.73p 8561
12/03/2018 268.73p 270.48p 268.73p 268.73p 4706
09/03/2018 268.73p 270.48p 265.75p 268.73p 6667
08/03/2018 268.73p 270.72p 265.75p 268.73p 8758
07/03/2018 268.73p 270.72p 264.75p 268.73p 14887
06/03/2018 268.73p 269.53p 264.75p 268.73p 30305
05/03/2018 268.73p 271.12p 268.73p 268.73p 9213
02/03/2018 269.73p 271.62p 264.75p 267.74p 12504
01/03/2018 271.72p 273.21p 268.73p 269.73p 137461
28/02/2018 272.71p 274.71p 268.73p 271.72p 15409
27/02/2018 272.71p 276.20p 271.27p 272.71p 14144
26/02/2018 272.71p 276.70p 269.13p 272.71p 14579
23/02/2018 272.71p 276.25p 272.71p 272.71p 6345
22/02/2018 274.71p 274.95p 268.73p 272.71p 12753
21/02/2018 276.70p 278.69p 272.71p 274.71p 22853
20/02/2018 271.72p 278.69p 270.28p 276.70p 29218
19/02/2018 266.74p 274.71p 266.00p 271.72p 96990
16/02/2018 256.79p 270.72p 256.79p 266.74p 61489
15/02/2018 256.79p 258.78p 256.79p 256.79p 9069
14/02/2018 256.79p 258.78p 256.79p 256.79p 35548
13/02/2018 255.79p 259.00p 255.79p 256.79p 30592
12/02/2018 253.80p 257.51p 252.81p 255.79p 59067
09/02/2018 255.79p 256.09p 253.80p 253.80p 5066
08/02/2018 255.79p 258.78p 253.80p 255.79p 214333
07/02/2018 253.80p 262.76p 253.80p 254.80p 75436
06/02/2018 244.85p 244.85p 238.87p 243.85p 14429
05/02/2018 252.81p 252.81p 247.49p 248.83p 7952
02/02/2018 252.81p 252.81p 248.83p 252.81p 10886
01/02/2018 252.81p 253.80p 252.81p 252.81p 1772
31/01/2018 252.81p 255.79p 250.07p 252.81p 4430
30/01/2018 252.81p 252.81p 249.82p 252.81p 6565
29/01/2018 251.81p 252.81p 249.37p 252.81p 49687
26/01/2018 251.81p 252.06p 249.57p 251.81p 6437
25/01/2018 251.81p 254.25p 249.57p 251.81p 6612
24/01/2018 252.81p 254.25p 249.57p 251.81p 3218
23/01/2018 252.81p 255.69p 249.82p 252.81p 4170
22/01/2018 249.82p 256.79p 248.83p 252.81p 6531
19/01/2018 235.89p 247.83p 235.81p 247.83p 27460
18/01/2018 239.87p 241.86p 231.91p 235.89p 32918
17/01/2018 240.86p 242.86p 236.88p 239.87p 9415
16/01/2018 239.87p 242.14p 239.87p 240.86p 1005
15/01/2018 240.86p 241.36p 238.87p 239.87p 2982
12/01/2018 240.86p 242.86p 238.87p 240.86p 5342
11/01/2018 242.86p 242.86p 240.86p 241.86p 7412
10/01/2018 242.86p 242.86p 240.86p 242.86p 1005
09/01/2018 243.85p 244.45p 240.86p 242.86p 9605
08/01/2018 244.85p 245.09p 240.86p 243.85p 11454
05/01/2018 244.85p 247.23p 244.85p 244.85p 2566
04/01/2018 244.85p 247.23p 241.36p 244.85p 5355
03/01/2018 244.85p 246.84p 242.36p 244.85p 3567
02/01/2018 244.85p 246.84p 242.36p 244.85p 590
29/12/2017 244.85p 244.85p 242.36p 244.85p 413
28/12/2017 244.85p 248.83p 242.36p 244.85p 2328
27/12/2017 244.85p 248.33p 243.25p 244.85p 2287
22/12/2017 245.84p 245.84p 240.86p 244.85p 7692
21/12/2017 247.33p 249.42p 244.35p 247.33p 3159
20/12/2017 247.33p 249.42p 244.35p 247.33p 7827
19/12/2017 247.33p 249.42p 244.35p 247.33p 5498
18/12/2017 247.33p 249.42p 244.35p 247.33p 6185
15/12/2017 246.34p 250.32p 245.94p 247.33p 4846
14/12/2017 247.33p 248.03p 244.69p 246.34p 5613

*Close Price adjusted for both dividends and splits