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
21/11/2019 273.00p 274.00p 265.00p 268.00p 12138
20/11/2019 273.00p 274.80p 270.00p 273.00p 14263
19/11/2019 271.00p 276.02p 271.00p 273.00p 8141
18/11/2019 271.00p 271.00p 270.00p 271.00p 1047
15/11/2019 271.00p 276.00p 270.00p 271.00p 19834
14/11/2019 271.00p 271.00p 268.55p 271.00p 2284
13/11/2019 271.00p 275.99p 271.00p 271.00p 2858
12/11/2019 271.00p 271.00p 268.55p 271.00p 6117
11/11/2019 271.00p 275.99p 266.00p 271.00p 7099
08/11/2019 271.00p 276.00p 267.50p 271.00p 16274
07/11/2019 271.00p 274.00p 271.00p 271.00p 1490
06/11/2019 271.00p 274.00p 271.00p 271.00p 3139
05/11/2019 271.00p 274.90p 269.20p 271.00p 3791
04/11/2019 271.00p 275.00p 266.00p 271.00p 9518
01/11/2019 271.00p 275.80p 269.00p 271.00p 13624
31/10/2019 271.00p 275.00p 267.25p 271.00p 30553
30/10/2019 271.00p 275.10p 267.25p 271.00p 1267
29/10/2019 271.00p 275.40p 271.00p 271.00p 9225
28/10/2019 266.00p 275.00p 266.00p 271.00p 14961
25/10/2019 266.00p 270.00p 266.00p 266.00p 34669
24/10/2019 269.00p 269.00p 264.00p 266.00p 16119
23/10/2019 272.00p 272.00p 266.90p 269.00p 3446
22/10/2019 273.00p 273.90p 270.05p 272.00p 8069
21/10/2019 273.00p 274.92p 271.78p 273.00p 7014
18/10/2019 271.00p 276.00p 268.00p 273.00p 25814
17/10/2019 266.00p 276.00p 263.20p 271.00p 59499
16/10/2019 268.00p 271.00p 262.00p 266.00p 9531
15/10/2019 255.00p 272.25p 255.00p 268.00p 58370
14/10/2019 250.00p 253.45p 250.00p 251.00p 900
11/10/2019 250.00p 253.45p 250.00p 250.00p 2186
10/10/2019 250.00p 254.00p 246.02p 250.00p 125904
09/10/2019 251.00p 254.00p 246.60p 250.00p 15992
08/10/2019 251.00p 254.50p 246.60p 251.00p 7555
07/10/2019 251.00p 254.50p 251.00p 251.00p 822
04/10/2019 251.00p 254.55p 246.60p 251.00p 2053
03/10/2019 260.00p 260.00p 250.00p 251.00p 5295
02/10/2019 260.00p 260.00p 256.08p 260.00p 1365
01/10/2019 260.00p 260.00p 256.02p 260.00p 13688
30/09/2019 261.00p 263.20p 256.50p 260.00p 7779
27/09/2019 261.00p 264.00p 256.77p 261.00p 16224
26/09/2019 261.00p 261.87p 257.55p 261.00p 5400
25/09/2019 261.00p 261.87p 256.00p 261.00p 2699
24/09/2019 261.00p 265.00p 256.60p 261.00p 11804
23/09/2019 261.00p 265.12p 261.00p 261.00p 2441
20/09/2019 261.00p 265.44p 260.00p 261.00p 55760
19/09/2019 261.00p 265.50p 259.16p 261.00p 26075
18/09/2019 261.00p 263.50p 258.25p 261.00p 9548
17/09/2019 261.00p 266.00p 258.25p 261.00p 40338
16/09/2019 261.00p 265.50p 257.67p 261.00p 17290
13/09/2019 249.00p 262.00p 248.00p 259.00p 23553
12/09/2019 247.00p 249.00p 247.00p 249.00p 105257
11/09/2019 243.00p 250.00p 230.00p 247.00p 35524
10/09/2019 236.00p 246.50p 236.00p 243.00p 55811
09/09/2019 216.00p 235.80p 212.55p 234.00p 119299
06/09/2019 209.00p 217.55p 208.50p 216.00p 43517
05/09/2019 208.00p 209.33p 206.00p 209.00p 33505
04/09/2019 210.00p 210.00p 201.00p 208.00p 130241
03/09/2019 223.00p 225.00p 206.60p 210.00p 93393
02/09/2019 265.00p 268.00p 210.02p 223.00p 188550
30/08/2019 265.00p 268.50p 260.00p 265.00p 5884
29/08/2019 265.00p 267.90p 262.00p 265.00p 5399
28/08/2019 265.00p 267.00p 265.00p 265.00p 3937
27/08/2019 265.00p 267.00p 260.05p 265.00p 5804
23/08/2019 265.00p 268.00p 262.50p 265.00p 7295
22/08/2019 265.00p 268.00p 265.00p 265.00p 2832
21/08/2019 265.00p 268.00p 262.50p 265.00p 1028
20/08/2019 263.00p 267.95p 263.00p 265.00p 6361
19/08/2019 263.00p 265.95p 261.50p 263.00p 21342
16/08/2019 265.00p 266.00p 259.00p 263.00p 15249
15/08/2019 272.00p 272.00p 260.00p 265.00p 11267
14/08/2019 272.00p 272.00p 268.00p 270.00p 9263
13/08/2019 271.00p 274.90p 268.00p 272.00p 6369
12/08/2019 271.00p 275.00p 267.89p 271.00p 15533
09/08/2019 276.00p 276.00p 264.05p 271.00p 28456
08/08/2019 283.00p 283.00p 272.00p 276.00p 14656
07/08/2019 286.00p 286.00p 280.00p 284.00p 10448
06/08/2019 286.00p 286.25p 286.00p 286.00p 2794
05/08/2019 286.00p 286.80p 282.05p 286.00p 7355
02/08/2019 286.00p 286.80p 283.00p 286.00p 11089
01/08/2019 286.00p 287.40p 283.50p 286.00p 3588
31/07/2019 285.00p 287.49p 283.10p 286.00p 7422
30/07/2019 285.00p 287.52p 283.50p 285.00p 16027
29/07/2019 284.00p 287.25p 283.50p 285.00p 9459
26/07/2019 284.00p 285.49p 284.00p 284.00p 1571
25/07/2019 284.00p 285.49p 284.00p 284.00p 298
24/07/2019 284.00p 288.00p 280.40p 284.00p 7564
23/07/2019 282.00p 284.75p 282.00p 284.00p 3530
22/07/2019 284.00p 286.49p 280.00p 282.00p 16595
19/07/2019 284.00p 287.00p 281.00p 284.00p 2718
18/07/2019 286.00p 287.00p 280.00p 284.00p 9528
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

*Close Price adjusted for both dividends and splits