Dark

BPM
B.P. MARSH & PARTNERS PLC
stock LSE

Inactive

Jun 27, 2024

517.50GBP-0.481%(-2.50)6,316

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	517.5000	517.5000	517.5000	517.5000	-0.481%	6,316	0.000%
2024-06-26	520.0000	520.0000	520.0000	520.0000	0.000%	15,189	-0.481%
2024-06-25	520.0000	520.0000	520.0000	520.0000	0.000%	18,531	-0.481%
2024-06-24	515.0000	520.0000	515.0000	520.0000	+0.971%	20,259	-0.481%
2024-06-21	515.0000	515.0000	515.0000	515.0000	0.000%	19,566	+0.485%
2024-06-20	515.0000	515.0000	515.0000	515.0000	0.000%	19,126	+0.485%
2024-06-19	515.0000	520.0000	515.0000	515.0000	0.000%	49,556	+0.485%
2024-06-18	515.0000	515.0000	515.0000	515.0000	0.000%	19,399	+0.485%
2024-06-17	512.5000	525.0000	512.5000	515.0000	+0.488%	43,767	+0.485%
2024-06-14	510.0000	512.5000	510.0000	512.5000	+0.490%	13,949	+0.976%
2024-06-13	496.0000	512.5000	496.0000	510.0000	+2.823%	30,887	+1.471%
2024-06-12	496.0000	496.0000	496.0000	496.0000	0.000%	17,433	+4.335%
2024-06-11	497.0000	502.0000	496.0000	496.0000	+4.421%	47,998	+4.335%
2024-06-10	475.0000	475.0000	474.0000	475.0000	0.000%	43,608	+8.947%
2024-06-07	471.0000	482.0000	475.0000	475.0000	+0.849%	33,326	+8.947%
2024-06-06	470.0000	471.0000	470.0000	471.0000	+0.213%	17,511	+9.873%
2024-06-05	463.0000	470.0000	463.0000	470.0000	+1.512%	40,845	+10.106%
2024-06-04	458.0000	463.0000	458.0000	463.0000	+1.092%	26,357	+11.771%
2024-06-03	461.0000	461.0000	458.0000	458.0000	-0.651%	12,383	+12.991%
2024-05-31	465.0000	465.0000	461.0000	461.0000	-0.860%	16,927	+12.256%
2024-05-30	469.0000	469.0000	465.0000	465.0000	-0.853%	15,803	+11.290%
2024-05-29	461.0000	469.0000	461.0000	469.0000	+1.735%	43,916	+10.341%
2024-05-28	463.0000	463.0000	456.0000	461.0000	-0.432%	89,946	+12.256%
2024-05-24	463.0000	463.0000	463.0000	463.0000	0.000%	4,924	+11.771%
2024-05-23	463.0000	463.0000	463.0000	463.0000	0.000%	7,678	+11.771%
2024-05-22	463.0000	463.0000	463.0000	463.0000	0.000%	27,551	+11.771%
2024-05-21	463.0000	463.0000	463.0000	463.0000	0.000%	10,794	+11.771%
2024-05-20	463.0000	463.0000	463.0000	463.0000	0.000%	33,445	+11.771%
2024-05-17	478.0000	484.0000	460.0000	463.0000	-3.138%	15,184	+11.771%
2024-05-16	476.0000	478.0000	476.0000	478.0000	+0.420%	7,417	+8.264%
2024-05-15	476.0000	476.0000	476.0000	476.0000	-2.058%	10,706	+8.718%
2024-05-14	485.0000	486.0000	486.0000	486.0000	+0.206%	9,988	+6.481%
2024-05-13	485.0000	485.0000	485.0000	485.0000	0.000%	10,758	+6.701%
2024-05-10	487.0000	489.0000	485.0000	485.0000	-0.411%	8,327	+6.701%
2024-05-09	493.0000	493.0000	487.0000	487.0000	-1.217%	7,955	+6.263%
2024-05-08	495.0000	495.0000	493.0000	493.0000	-0.202%	6,214	+4.970%
2024-05-07	494.0000	494.0000	494.0000	494.0000	0.000%	12,235	+4.757%
2024-05-02	494.0000	494.0000	494.0000	494.0000	0.000%	1,100	+4.757%
2024-05-01	494.0000	494.0000	494.0000	494.0000	+10,148.963%	8,116	+4.757%
2024-03-22	4.8200	4.8200	4.8200	4.8200	0.000%	4,444	+10,636.515%
2024-03-21	4.8200	4.8200	4.8200	4.8200	0.000%	116,311	+10,636.515%
2024-03-20	4.8200	4.8200	4.8200	4.8200	0.000%	8,289	+10,636.515%
2024-03-19	4.8200	4.8200	4.8200	4.8200	0.000%	16,550	+10,636.515%
2024-03-18	4.8200	4.8200	4.8200	4.8200	0.000%	7,385	+10,636.515%
2024-03-15	4.8200	4.8200	4.8200	4.8200	0.000%	6,228	+10,636.515%
2024-03-14	4.8200	4.8200	4.8200	4.8200	0.000%	1,763	+10,636.515%
2024-03-13	4.8200	4.8200	4.8200	4.8200	0.000%	4,900	+10,636.515%
2024-03-12	4.8200	4.8200	4.8200	4.8200	0.000%	1,588	+10,636.515%
2024-03-11	4.8100	4.8300	4.8100	4.8200	+0.208%	14,155	+10,636.515%
2024-03-08	4.9500	4.9500	4.7900	4.8100	-2.828%	64,216	+10,658.836%
2024-03-07	4.9500	4.9500	4.9500	4.9500	0.000%	14,558	+10,354.545%
2024-03-06	4.9500	4.9500	4.9500	4.9500	0.000%	18,426	+10,354.545%
2024-03-05	5.0750	5.0750	4.9500	4.9500	-2.463%	8,405	+10,354.545%
2024-03-04	5.0750	5.0750	5.0750	5.0750	0.000%	53,280	+10,097.044%
2024-03-01	5.0250	5.0750	5.0250	5.0750	+0.995%	29,094	+10,097.044%
2024-02-29	4.9500	5.0250	4.9500	5.0250	+1.515%	24,675	+10,198.507%
2024-02-28	4.9500	5.0250	4.9500	4.9500	0.000%	34,166	+10,354.545%
2024-02-27	4.9100	4.9700	4.9100	4.9500	+0.815%	45,186	+10,354.545%
2024-02-26	4.8800	4.9700	4.8800	4.9100	+0.615%	52,546	+10,439.715%
2024-02-23	4.8800	4.8800	4.8800	4.8800	0.000%	33,746	+10,504.508%
2024-02-22	4.8500	4.8800	4.8500	4.8800	+0.619%	39,959	+10,504.508%
2024-02-21	4.7800	4.8500	4.7800	4.8500	+1.464%	23,048	+10,570.103%
2024-02-20	4.7800	4.7800	4.7800	4.7800	0.000%	14,681	+10,726.360%
2024-02-19	4.6700	4.7800	4.6700	4.7800	+2.575%	44,295	+10,726.360%
2024-02-16	4.5000	4.6600	4.5000	4.6600	+3.556%	61,391	+11,005.150%
2024-02-15	4.5000	4.5000	4.5000	4.5000	0.000%	52,493	+11,400.000%
2024-02-14	4.5400	4.5400	4.5000	4.5000	-0.881%	37,262	+11,400.000%
2024-02-13	4.5400	4.5400	4.5400	4.5400	0.000%	14,391	+11,298.678%
2024-02-12	4.4700	4.5700	4.4700	4.5400	+1.566%	350,428	+11,298.678%
2024-02-09	4.2800	4.4700	4.4200	4.4700	+4.439%	244,960	+11,477.181%
2024-02-08	4.2300	4.2800	4.2300	4.2800	+1.182%	1,862,780	+11,991.121%
2024-02-07	4.2000	4.2300	4.2000	4.2300	+0.714%	12,500	+12,134.043%
2024-02-06	4.2200	4.2200	4.2000	4.2000	-0.474%	4,091	+12,221.429%
2024-02-05	4.1600	4.2200	4.1600	4.2200	+1.442%	26,238	+12,163.033%
2024-02-02	4.2300	4.2300	4.1600	4.1600	-1.655%	19,670	+12,339.904%
2024-02-01	4.2500	4.2500	4.2100	4.2300	-0.471%	1,539	+12,134.043%
2024-01-31	4.2900	4.3000	4.2500	4.2500	-0.932%	19,059	+12,076.471%
2024-01-30	4.3500	4.3500	4.2700	4.2900	-1.379%	30,409	+11,962.937%
2024-01-29	4.4500	4.4500	4.3500	4.3500	-2.247%	13,966	+11,796.552%
2024-01-26	4.4500	4.4500	4.4500	4.4500	0.000%	8,416	+11,529.213%
2024-01-25	4.4500	4.4500	4.4500	4.4500	0.000%	5,779	+11,529.213%
2024-01-24	4.4300	4.4500	4.4300	4.4500	+0.451%	7,553	+11,529.213%
2024-01-23	4.3500	4.4300	4.3500	4.4300	+1.839%	3,424	+11,581.716%
2024-01-22	4.3500	4.3500	4.3500	4.3500	0.000%	10,576	+11,796.552%
2024-01-19	4.2700	4.3500	4.2700	4.3500	+1.874%	10,831	+11,796.552%
2024-01-18	4.2600	4.2700	4.2300	4.2700	+0.235%	8,749	+12,019.438%
2024-01-17	4.3800	4.3800	4.2600	4.2600	-2.740%	47,081	+12,047.887%
2024-01-16	4.3800	4.3800	4.3800	4.3800	0.000%	9,456	+11,715.068%
2024-01-15	4.4900	4.4900	4.3800	4.3800	-2.450%	12,110	+11,715.068%
2024-01-12	4.5000	4.5000	4.4900	4.4900	-0.222%	28,283	+11,425.612%
2024-01-11	4.5000	4.5000	4.5000	4.5000	0.000%	6,061	+11,400.000%
2024-01-10	4.5000	4.5000	4.5000	4.5000	0.000%	9,033	+11,400.000%
2024-01-09	4.5100	4.5100	4.5000	4.5000	-0.222%	5,198	+11,400.000%
2024-01-08	4.5500	4.5500	4.5100	4.5100	-0.879%	4,465	+11,374.501%
2024-01-05	4.5500	4.5500	4.5500	4.5500	0.000%	9,982	+11,273.626%
2024-01-04	4.5500	4.5500	4.5500	4.5500	0.000%	5,249	+11,273.626%
2024-01-03	4.5100	4.5500	4.5100	4.5500	+0.887%	6,201	+11,273.626%
2024-01-02	4.5500	4.5500	4.5100	4.5100	-0.879%	3,217	+11,374.501%
2023-12-29	4.5500	4.5800	4.5500	4.5500	0.000%	10,601	+11,273.626%
2023-12-28	4.5000	4.5500	4.5000	4.5500	+1.111%	7,978	+11,273.626%
2023-12-27	4.4800	4.5000	4.4800	4.5000	+0.446%	5,862	+11,400.000%
2023-12-22	4.5000	4.5000	4.4800	4.4800	-0.444%	10,027	+11,451.339%
2023-12-21	4.5300	4.5300	4.5000	4.5000	-0.662%	5,409	+11,400.000%
2023-12-20	4.5100	4.5300	4.5100	4.5300	+0.443%	8,491	+11,323.841%
2023-12-19	4.4900	4.5500	4.4900	4.5100	+0.895%	23,851	+11,374.501%
2023-12-18	4.4100	4.4700	4.4100	4.4700	+1.361%	33,810	+11,477.181%
2023-12-15	4.4100	4.4100	4.4100	4.4100	0.000%	27,718	+11,634.694%
2023-12-14	4.4100	4.4100	4.4100	4.4100	0.000%	18,072	+11,634.694%
2023-12-13	4.2600	4.4100	4.2600	4.4100	+3.521%	35,498	+11,634.694%
2023-12-12	4.2600	4.2600	4.2600	4.2600	0.000%	12,054	+12,047.887%
2023-12-11	4.2600	4.2600	4.2600	4.2600	0.000%	22,104	+12,047.887%
2023-12-08	4.2600	4.2600	4.2600	4.2600	0.000%	21,069	+12,047.887%
2023-12-07	4.3500	4.4000	4.2600	4.2600	+3.148%	43,301	+12,047.887%
2023-12-06	4.0500	4.1400	4.0500	4.1300	+1.975%	57,744	+12,430.266%
2023-12-05	3.9200	4.0500	3.9200	4.0500	+3.053%	27,267	+12,677.778%
2023-12-04	3.8800	3.9300	3.8800	3.9300	-1.750%	7,499	+13,067.939%
2023-12-01	3.8600	4.0000	4.0000	4.0000	+3.627%	7,979	+12,837.500%
2023-11-30	3.8400	3.8600	3.8400	3.8600	+0.521%	4,173	+13,306.736%
2023-11-29	3.8400	3.8400	3.8400	3.8400	0.000%	2,584	+13,376.563%
2023-11-28	3.9600	3.9600	3.8400	3.8400	-3.030%	21,068	+13,376.563%
2023-11-27	3.9600	3.9600	3.9600	3.9600	0.000%	10,098	+12,968.182%
2023-11-24	3.9600	3.9600	3.9600	3.9600	0.000%	9,244	+12,968.182%
2023-11-23	3.9600	3.9600	3.9600	3.9600	0.000%	8,768	+12,968.182%
2023-11-22	3.8900	3.9600	3.8900	3.9600	+1.799%	4,895	+12,968.182%
2023-11-21	3.8700	3.8900	3.8700	3.8900	+0.517%	10,845	+13,203.342%
2023-11-20	3.8600	3.8700	3.8600	3.8700	+0.259%	4,024	+13,272.093%
2023-11-17	3.8600	3.8600	3.8600	3.8600	0.000%	5,551	+13,306.736%
2023-11-16	3.8600	3.8600	3.8600	3.8600	0.000%	10,000	+13,306.736%
2023-11-15	3.8400	3.8600	3.8400	3.8600	+0.521%	11,357	+13,306.736%
2023-11-14	3.8200	3.8400	3.8200	3.8400	+1.857%	8,618	+13,376.563%
2023-11-13	3.7700	3.7700	3.7700	3.7700	0.000%	2,802	+13,626.790%
2023-11-10	3.7900	3.7900	3.7700	3.7700	-0.528%	3,842	+13,626.790%
2023-11-09	3.8300	3.8300	3.7600	3.7900	-1.044%	22,798	+13,554.354%
2023-11-08	3.7500	3.8300	3.7500	3.8300	+2.133%	11,023	+13,411.749%
2023-11-07	3.8100	3.8100	3.7500	3.7500	-1.575%	13,739	+13,700.000%
2023-11-06	3.7100	3.8100	3.7100	3.8100	+2.695%	9,105	+13,482.677%
2023-11-03	3.7100	3.7100	3.7100	3.7100	0.000%	1,740	+13,848.787%
2023-11-02	3.7100	3.7100	3.7100	3.7100	0.000%	16,081	+13,848.787%
2023-11-01	3.7100	3.7100	3.7100	3.7100	+0.270%	9,041	+13,848.787%
2023-10-31	3.6500	3.7000	3.6500	3.7000	+1.370%	8,654	+13,886.486%
2023-10-30	3.6300	3.6500	3.6300	3.6500	+0.551%	14,627	+14,078.082%
2023-10-27	3.5000	3.6300	3.5000	3.6300	+3.714%	15,351	+14,156.198%
2023-10-26	3.5700	3.5700	3.5000	3.5000	-1.961%	48,814	+14,685.714%
2023-10-25	3.5700	3.5700	3.5700	3.5700	0.000%	9,353	+14,395.798%
2023-10-24	3.5900	3.5900	3.5700	3.5700	-0.557%	18,243	+14,395.798%
2023-10-23	3.6200	3.6200	3.5900	3.5900	-0.829%	9,837	+14,315.042%
2023-10-20	3.6700	3.6700	3.6200	3.6200	-2.426%	33,039	+14,195.580%
2023-10-19	3.7100	3.7100	3.5400	3.7100	0.000%	40,902	+13,848.787%
2023-10-18	3.8100	3.8100	3.7100	3.7100	-2.625%	23,003	+13,848.787%
2023-10-17	3.7500	3.8200	3.7500	3.8100	+3.533%	25,798	+13,482.677%
2023-10-16	3.6600	3.6800	3.6600	3.6800	+0.546%	2,874	+13,962.500%
2023-10-13	3.6600	3.6600	3.6600	3.6600	0.000%	3,702	+14,039.344%
2023-10-12	3.6800	3.6800	3.6600	3.6600	-0.543%	8,819	+14,039.344%
2023-10-11	3.7200	3.7200	3.6800	3.6800	-1.075%	13,823	+13,962.500%
2023-10-10	3.6000	3.7200	3.6000	3.7200	+4.494%	45,871	+13,811.290%
2023-10-09	3.6000	3.6100	3.5600	3.5600	-1.111%	13,465	+14,436.517%
2023-10-06	3.6000	3.6000	3.6000	3.6000	0.000%	10,200	+14,275.000%
2023-10-05	3.6000	3.6000	3.6000	3.6000	0.000%	1,544	+14,275.000%
2023-10-04	3.6600	3.6600	3.6000	3.6000	-1.639%	8,299	+14,275.000%
2023-10-03	3.7400	3.7400	3.6600	3.6600	-2.660%	3,039	+14,039.344%
2023-10-02	3.7600	3.7600	3.7600	3.7600	0.000%	3,998	+13,663.298%
2023-09-29	3.7600	3.7600	3.7600	3.7600	0.000%	5,226	+13,663.298%
2023-09-28	3.7600	3.7600	3.7600	3.7600	0.000%	3,212	+13,663.298%
2023-09-27	3.7700	3.7700	3.7600	3.7600	-0.265%	1,962	+13,663.298%
2023-09-26	3.8500	3.8500	3.7700	3.7700	-2.078%	6,376	+13,626.790%
2023-09-25	3.8500	3.8500	3.8500	3.8500	0.000%	18,474	+13,341.558%
2023-09-22	3.8500	3.8500	3.8500	3.8500	0.000%	25,469	+13,341.558%
2023-09-21	3.8500	3.8500	3.8500	3.8500	0.000%	6,000	+13,341.558%
2023-09-20	3.8500	3.8500	3.8500	3.8500	0.000%	2,521	+13,341.558%
2023-09-19	3.8500	3.8500	3.8500	3.8500	0.000%	8,885	+13,341.558%
2023-09-18	3.6500	3.8500	3.6500	3.8500	+5.479%	45,914	+13,341.558%
2023-09-15	3.6500	3.6500	3.6500	3.6500	0.000%	12,133	+14,078.082%
2023-09-14	3.6500	3.6500	3.6500	3.6500	0.000%	5,927	+14,078.082%
2023-09-13	3.6500	3.6500	3.6500	3.6500	0.000%	505	+14,078.082%
2023-09-12	3.6500	3.6500	3.6500	3.6500	0.000%	6,220	+14,078.082%
2023-09-11	3.5700	3.6500	3.5700	3.6500	+2.241%	29,770	+14,078.082%
2023-09-08	3.5700	3.5700	3.5700	3.5700	0.000%	9,323	+14,395.798%
2023-09-07	3.5700	3.5700	3.5700	3.5700	0.000%	12,600	+14,395.798%
2023-09-06	3.5700	3.5700	3.5700	3.5700	0.000%	4,865	+14,395.798%
2023-09-05	3.6500	3.6500	3.5700	3.5700	-2.192%	16,599	+14,395.798%
2023-09-04	3.6500	3.6500	3.6500	3.6500	0.000%	11,019	+14,078.082%
2023-09-01	3.6700	3.6700	3.6500	3.6500	-0.545%	7,472	+14,078.082%
2023-08-31	3.6700	3.6700	3.6700	3.6700	0.000%	1,406	+14,000.817%
2023-08-30	3.6700	3.6700	3.6700	3.6700	0.000%	16,547	+14,000.817%
2023-08-29	3.7100	3.7100	3.6700	3.6700	-1.078%	25,154	+14,000.817%
2023-08-25	3.7500	3.7500	3.7100	3.7100	-1.852%	17,725	+13,848.787%
2023-08-23	3.7800	3.7800	3.7800	3.7800	0.000%	5,115	+13,590.476%
2023-08-22	3.7800	3.7200	3.7200	3.7800	0.000%	14,745	+13,590.476%
2023-08-21	3.8400	3.8000	3.7700	3.7800	-1.563%	8,397	+13,590.476%
2023-08-18	3.8900	3.8900	3.8400	3.8400	-1.285%	10,774	+13,376.563%
2023-08-17	3.9500	3.9500	3.8900	3.8900	-1.519%	5,104	+13,203.342%
2023-08-16	3.9500	3.9500	3.9500	3.9500	0.000%	19,968	+13,001.266%
2023-08-15	3.9500	3.9500	3.9500	3.9500	0.000%	3,945	+13,001.266%
2023-08-14	3.9500	3.9500	3.9500	3.9500	0.000%	2,624	+13,001.266%
2023-08-11	3.9500	3.9500	3.9500	3.9500	0.000%	7,669	+13,001.266%
2023-08-10	3.9500	3.9500	3.9500	3.9500	0.000%	15,964	+13,001.266%
2023-08-09	3.9500	3.9500	3.9500	3.9500	0.000%	6,608	+13,001.266%
2023-08-08	3.9800	3.9800	3.9400	3.9500	-0.754%	15,638	+13,001.266%
2023-08-07	4.0300	4.0300	3.9500	3.9800	-1.241%	16,923	+12,902.513%
2023-08-04	4.0300	4.0300	4.0300	4.0300	0.000%	2,053	+12,741.191%
2023-08-03	4.0300	4.0300	4.0300	4.0300	0.000%	11,903	+12,741.191%
2023-08-02	4.1000	4.1000	4.0300	4.0300	-2.657%	33,544	+12,741.191%
2023-08-01	4.1600	4.1600	4.1400	4.1400	-0.481%	9,280	+12,400.000%
2023-07-31	4.1600	4.1600	4.1600	4.1600	0.000%	11,907	+12,339.904%
2023-07-28	4.1800	4.1800	4.1600	4.1600	-0.478%	6,662	+12,339.904%
2023-07-27	4.1800	4.1800	4.1800	4.1800	0.000%	1,162	+12,280.383%
2023-07-26	4.1600	4.1800	4.1600	4.1800	+0.481%	16,082	+12,280.383%
2023-07-25	4.1600	4.1600	4.1600	4.1600	0.000%	15,339	+12,339.904%
2023-07-24	4.1600	4.1600	4.1600	4.1600	0.000%	11,525	+12,339.904%
2023-07-21	4.1800	4.1800	4.1600	4.1600	-0.478%	38,397	+12,339.904%
2023-07-20	4.1800	4.1800	4.1800	4.1800	0.000%	9,695	+12,280.383%
2023-07-19	4.1600	4.1800	4.1600	4.1800	+0.481%	16,224	+12,280.383%
2023-07-18	4.1800	4.1800	4.1600	4.1600	-0.478%	21,912	+12,339.904%
2023-07-17	4.1700	4.2400	4.1700	4.1800	+0.481%	31,152	+12,280.383%
2023-07-14	4.0800	4.1600	4.1600	4.1600	+1.961%	19,666	+12,339.904%
2023-07-13	4.0800	4.0800	4.0800	4.0800	0.000%	2,606	+12,583.824%
2023-07-12	4.0800	4.0800	4.0800	4.0800	0.000%	8,705	+12,583.824%
2023-07-11	4.0000	4.0800	4.0000	4.0800	+2.000%	50,068	+12,583.824%
2023-07-10	4.0300	4.0300	4.0000	4.0000	-0.744%	21,995	+12,837.500%
2023-07-07	3.9600	4.0300	3.9600	4.0300	+1.768%	6,896	+12,741.191%
2023-07-06	3.9600	4.0000	3.9600	3.9600	0.000%	13,753	+12,968.182%
2023-07-05	3.9600	3.9600	3.9600	3.9600	0.000%	11,222	+12,968.182%
2023-07-04	3.9500	3.9600	3.9500	3.9600	+0.253%	17,341	+12,968.182%
2023-07-03	3.8500	3.9500	3.8500	3.9500	+2.597%	20,014	+13,001.266%
2023-06-30	3.8500	3.8500	3.8500	3.8500	0.000%	7,089	+13,341.558%
2023-06-29	3.8500	3.8500	3.8500	3.8500	0.000%	7,561	+13,341.558%
2023-06-28	3.9100	3.9100	3.8500	3.8500	-1.535%	18,668	+13,341.558%
2023-06-27	3.9300	3.9300	3.9100	3.9100	-0.509%	19,977	+13,135.294%
2023-06-26	3.9300	3.9300	3.9300	3.9300	0.000%	26,444	+13,067.939%
2023-06-23	3.8500	3.9400	3.8500	3.9300	+2.078%	46,724	+13,067.939%
2023-06-22	3.9600	3.9600	3.8500	3.8500	-3.750%	80,298	+13,341.558%
2023-06-21	3.9200	4.0000	4.0000	4.0000	+2.041%	43,829	+12,837.500%
2023-06-20	4.0000	4.0000	3.9000	3.9200	-1.508%	71,775	+13,101.531%
2023-06-19	3.8600	3.9800	3.8600	3.9800	+5.851%	121,912	+12,902.513%
2023-06-16	3.7300	3.7600	3.7300	3.7600	+0.804%	34,753	+13,663.298%
2023-06-15	3.7000	3.7300	3.7000	3.7300	+0.811%	25,264	+13,773.995%
2023-06-14	3.6000	3.7000	3.6000	3.7000	+2.778%	105,337	+13,886.486%
2023-06-13	3.4800	3.6000	3.4800	3.6000	+3.448%	84,517	+14,275.000%
2023-06-12	3.4800	3.4800	3.4800	3.4800	0.000%	28,401	+14,770.690%
2023-06-09	3.4800	3.4800	3.4800	3.4800	0.000%	3,557	+14,770.690%
2023-06-08	3.4800	3.4800	3.4800	3.4800	0.000%	2,118	+14,770.690%
2023-06-07	3.4200	3.4800	3.4200	3.4800	+1.754%	16,185	+14,770.690%
2023-06-06	3.4200	3.4400	3.4100	3.4200	+1.183%	59,521	+15,031.579%
2023-06-05	3.3600	3.3800	3.3600	3.3800	+0.595%	18,324	+15,210.651%
2023-06-02	3.3400	3.3600	3.3400	3.3600	+0.599%	24,235	+15,301.786%
2023-06-01	3.3400	3.3400	3.3400	3.3400	0.000%	10,259	+15,394.012%
2023-05-31	3.3400	3.3400	3.3400	3.3400	0.000%	9,701	+15,394.012%
2023-05-30	3.2700	3.3400	3.2700	3.3400	+2.141%	16,454	+15,394.012%
2023-05-26	3.2400	3.2700	3.2400	3.2700	+0.926%	26,761	+15,725.688%
2023-05-25	3.2700	3.2700	3.2400	3.2400	-2.994%	20,811	+15,872.222%
2023-05-24	3.3400	3.3400	3.3400	3.3400	0.000%	2,084	+15,394.012%
2023-05-23	3.2600	3.4400	3.2600	3.3400	+4.050%	84,247	+15,394.012%
2023-05-22	3.2100	3.2100	3.2100	3.2100	0.000%	990	+16,021.495%
2023-05-19	3.2100	3.2100	3.2100	3.2100	0.000%	23,058	+16,021.495%
2023-05-18	3.1200	3.2100	3.1200	3.2100	+2.885%	21,276	+16,021.495%
2023-05-17	3.1200	3.1200	3.1200	3.1200	0.000%	730	+16,486.538%
2023-05-16	3.1200	3.1200	3.1200	3.1200	0.000%	3,664	+16,486.538%
2023-05-15	3.1200	3.1200	3.1200	3.1200	0.000%	7,474	+16,486.538%
2023-05-12	3.1200	3.1200	3.1200	3.1200	0.000%	5,789	+16,486.538%
2023-05-11	3.1200	3.1200	3.1200	3.1200	0.000%	11,008	+16,486.538%
2023-05-10	3.1200	3.1200	3.1200	3.1200	0.000%	2,675	+16,486.538%
2023-05-09	3.0400	3.1200	3.0400	3.1200	+2.632%	31,289	+16,486.538%
2023-05-05	3.0400	3.0400	3.0400	3.0400	0.000%	0	+16,923.026%
2023-05-04	3.0400	3.0400	3.0400	3.0400	0.000%	2,030	+16,923.026%
2023-05-03	3.0400	3.0400	3.0400	3.0400	0.000%	1,200	+16,923.026%
2023-05-02	3.0400	3.0400	3.0400	3.0400	0.000%	2,413	+16,923.026%
2023-04-28	3.0400	3.0400	3.0400	3.0400	0.000%	11,495	+16,923.026%
2023-04-27	3.0400	3.0400	3.0400	3.0400	0.000%	8,858	+16,923.026%
2023-04-26	3.0000	3.0400	3.0000	3.0400	+1.333%	14,206	+16,923.026%
2023-04-25	3.0000	3.0000	3.0000	3.0000	0.000%	3,278	+17,150.000%
2023-04-24	3.0000	3.0000	3.0000	3.0000	0.000%	25,331	+17,150.000%
2023-04-21	3.0000	3.0000	3.0000	3.0000	0.000%	4,516	+17,150.000%
2023-04-20	3.0000	3.0000	3.0000	3.0000	0.000%	23,150	+17,150.000%
2023-04-19	3.0000	3.0000	3.0000	3.0000	0.000%	3,148	+17,150.000%
2023-04-18	3.0000	3.0000	3.0000	3.0000	0.000%	4,786	+17,150.000%
2023-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	5,575	+17,150.000%
2023-04-14	2.9700	3.0000	2.9700	3.0000	+1.010%	5,366	+17,150.000%
2023-04-13	2.9700	2.9700	2.9700	2.9700	0.000%	12,427	+17,324.242%
2023-04-12	2.9700	2.9700	2.9700	2.9700	0.000%	2,541	+17,324.242%
2023-04-11	2.9700	2.9700	2.9700	2.9700	0.000%	1,890	+17,324.242%
2023-04-06	2.9700	3.0000	2.9700	2.9700	0.000%	14,513	+17,324.242%
2023-04-05	3.0200	3.0200	2.9700	2.9700	-1.656%	18,998	+17,324.242%
2023-04-04	3.0600	3.0600	3.0200	3.0200	-1.307%	8,237	+17,035.762%
2023-04-03	3.0600	3.0600	3.0600	3.0600	0.000%	3,977	+16,811.765%
2023-03-31	3.0600	3.0700	3.0600	3.0600	0.000%	8,660	+16,811.765%
2023-03-30	3.0600	3.0600	3.0600	3.0600	0.000%	3,323	+16,811.765%
2023-03-29	3.0600	3.0600	3.0600	3.0600	0.000%	3,839	+16,811.765%
2023-03-28	3.0600	3.0600	3.0600	3.0600	0.000%	2,400	+16,811.765%
2023-03-27	2.9800	3.0600	2.9800	3.0600	+2.685%	17,876	+16,811.765%
2023-03-24	3.0000	3.0000	2.9800	2.9800	-0.667%	13,615	+17,265.772%
2023-03-23	3.0000	3.0000	3.0000	3.0000	0.000%	4,648	+17,150.000%
2023-03-22	3.0000	3.0000	3.0000	3.0000	0.000%	8,834	+17,150.000%
2023-03-21	3.0200	3.0200	3.0000	3.0000	-0.662%	31,659	+17,150.000%
2023-03-20	3.1200	3.1200	2.9900	3.0200	-3.205%	28,483	+17,035.762%
2023-03-17	3.1800	3.1800	3.1200	3.1200	-1.887%	13,342	+16,486.538%
2023-03-16	3.1800	3.1800	3.1800	3.1800	0.000%	653	+16,173.585%
2023-03-15	3.1800	3.1800	3.1800	3.1800	0.000%	917	+16,173.585%
2023-03-14	3.2000	3.2000	3.1800	3.1800	-0.625%	16,119	+16,173.585%
2023-03-13	3.2300	3.2300	3.2000	3.2000	-0.929%	12,242	+16,071.875%
2023-03-10	3.2600	3.2600	3.2300	3.2300	-0.920%	1,600	+15,921.672%
2023-03-09	3.2800	3.2800	3.2600	3.2600	-0.610%	3,890	+15,774.233%
2023-03-08	3.3200	3.3200	3.2800	3.2800	-1.205%	7,660	+15,677.439%
2023-03-07	3.3200	3.3200	3.3200	3.3200	0.000%	319	+15,487.349%
2023-03-06	3.3200	3.3200	3.3200	3.3200	0.000%	12,060	+15,487.349%
2023-03-03	3.3200	3.3200	3.3200	3.3200	0.000%	1,208	+15,487.349%
2023-03-02	3.3200	3.3200	3.3200	3.3200	0.000%	7,147	+15,487.349%
2023-03-01	3.3200	3.3200	3.3200	3.3200	0.000%	4,284	+15,487.349%
2023-02-28	3.3200	3.3200	3.3200	3.3200	0.000%	8,698	+15,487.349%
2023-02-27	3.2800	3.3200	3.2800	3.3200	+1.220%	11,419	+15,487.349%
2023-02-24	3.2800	3.2800	3.2800	3.2800	0.000%	3,070	+15,677.439%
2023-02-23	3.2500	3.2800	3.2200	3.2800	+0.923%	12,055	+15,677.439%
2023-02-22	3.3500	3.3500	3.2500	3.2500	-2.985%	18,934	+15,823.077%
2023-02-21	3.4000	3.4000	3.3500	3.3500	-1.471%	17,992	+15,347.761%
2023-02-20	3.4000	3.4000	3.4000	3.4000	+0.890%	4,184	+15,120.588%
2023-02-17	3.3700	3.3700	3.3700	3.3700	0.000%	0	+15,256.083%
2023-02-16	3.4100	3.4100	3.3700	3.3700	-1.173%	18,436	+15,256.083%
2023-02-15	3.4600	3.4600	3.4100	3.4100	-1.445%	32,143	+15,075.953%
2023-02-14	3.4800	3.4800	3.4600	3.4600	+1.170%	45,678	+14,856.647%
2023-02-13	3.3500	3.4200	3.4200	3.4200	+2.090%	13,920	+15,031.579%
2023-02-10	3.3400	3.3500	3.3400	3.3500	+0.299%	21,722	+15,347.761%
2023-02-09	3.3400	3.3400	3.3400	3.3400	0.000%	17,815	+15,394.012%
2023-02-08	3.3500	3.3500	3.3300	3.3400	-0.299%	8,423	+15,394.012%
2023-02-07	3.3400	3.3500	3.3400	3.3500	+0.299%	15,670	+15,347.761%
2023-02-06	3.3400	3.3400	3.3400	3.3400	0.000%	5,067	+15,394.012%
2023-02-03	3.3400	3.3400	3.3400	3.3400	+0.602%	4,899	+15,394.012%
2023-02-02	3.3200	3.3200	3.3200	3.3200	0.000%	10,776	+15,487.349%
2023-02-01	3.3200	3.3200	3.3200	3.3200	0.000%	19,834	+15,487.349%
2023-01-31	3.3800	3.3800	3.3200	3.3200	-1.775%	28,908	+15,487.349%
2023-01-30	3.3800	3.3800	3.3800	3.3800	0.000%	5,803	+15,210.651%
2023-01-27	3.3800	3.3800	3.3800	3.3800	0.000%	2,572	+15,210.651%
2023-01-26	3.3800	3.3800	3.3800	3.3800	0.000%	27,634	+15,210.651%
2023-01-25	3.3800	3.3800	3.3800	3.3800	0.000%	3,408	+15,210.651%
2023-01-24	3.3800	3.3800	3.3800	3.3800	0.000%	2,839	+15,210.651%
2023-01-23	3.3200	3.3800	3.3200	3.3800	+1.807%	7,228	+15,210.651%
2023-01-20	3.2400	3.3200	3.2400	3.3200	+2.469%	9,530	+15,487.349%
2023-01-19	3.2400	3.2500	3.2400	3.2400	0.000%	7,602	+15,872.222%
2023-01-18	3.2400	3.2400	3.2400	3.2400	0.000%	2,503	+15,872.222%
2023-01-17	3.2100	3.2400	3.2100	3.2400	+0.935%	8,440	+15,872.222%
2023-01-16	3.1400	3.2100	3.1400	3.2100	+2.556%	13,314	+16,021.495%
2023-01-13	3.1600	3.1600	3.1300	3.1300	0.000%	4,200	+16,433.546%
2023-01-12	3.1300	3.1300	3.1300	3.1300	0.000%	1,283	+16,433.546%
2023-01-11	3.1100	3.1300	3.1100	3.1300	+0.643%	4,455	+16,433.546%
2023-01-10	3.0700	3.1100	3.0700	3.1100	+1.303%	6,724	+16,539.871%
2023-01-09	3.0900	3.0900	3.0700	3.0700	-0.647%	31,469	+16,756.678%
2023-01-06	3.0700	3.0900	3.0700	3.0900	+0.651%	17,770	+16,647.573%
2023-01-05	3.0400	3.0700	3.0400	3.0700	+0.987%	16,606	+16,756.678%
2023-01-04	3.0400	3.0400	3.0400	3.0400	0.000%	7,326	+16,923.026%
2023-01-03	3.0100	3.0400	3.0100	3.0400	+0.997%	8,085	+16,923.026%
2022-12-30	3.0100	3.0100	3.0100	3.0100	0.000%	0	+17,092.691%
2022-12-29	3.0100	3.0100	3.0100	3.0100	0.000%	593	+17,092.691%
2022-12-28	3.0100	3.0100	3.0100	3.0100	0.000%	3,501	+17,092.691%
2022-12-23	3.0300	3.0300	2.9900	3.0100	-0.331%	570,916	+17,092.691%
2022-12-22	2.9900	3.0200	2.9900	3.0200	+1.003%	564,902	+17,035.762%
2022-12-21	2.9900	2.9900	2.9900	2.9900	0.000%	8,510	+17,207.692%
2022-12-20	2.9900	2.9900	2.9900	2.9900	0.000%	23,700	+17,207.692%
2022-12-19	2.9900	2.9900	2.9900	2.9900	0.000%	2,729	+17,207.692%
2022-12-16	2.9900	2.9900	2.9900	2.9900	0.000%	1,856	+17,207.692%
2022-12-15	2.9900	2.9900	2.9900	2.9900	0.000%	11,415	+17,207.692%
2022-12-13	2.9700	2.9900	2.9700	2.9900	+0.673%	2,000	+17,207.692%
2022-12-12	2.9700	2.9700	2.9700	2.9700	0.000%	2,382	+17,324.242%
2022-12-09	2.9700	2.9700	2.9700	2.9700	0.000%	1,544	+17,324.242%
2022-12-08	2.9700	2.9700	2.9700	2.9700	0.000%	2,673	+17,324.242%
2022-12-07	2.9700	2.9700	2.9700	2.9700	0.000%	0	+17,324.242%
2022-12-06	2.9700	2.9700	2.9700	2.9700	0.000%	3,136	+17,324.242%
2022-12-05	2.9700	2.9700	2.9700	2.9700	0.000%	34,290	+17,324.242%
2022-12-02	3.0000	3.0000	2.9700	2.9700	-1.000%	2,500	+17,324.242%
2022-12-01	2.9700	3.0000	2.9700	3.0000	+1.010%	8,664	+17,150.000%
2022-11-30	2.9700	2.9700	2.9700	2.9700	0.000%	10,815	+17,324.242%
2022-11-29	2.9700	2.9700	2.9700	2.9700	0.000%	3,371	+17,324.242%
2022-11-28	2.9700	2.9700	2.9700	2.9700	0.000%	24,137	+17,324.242%

.dark-mode .djR1Yv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .djR1Yv{ color: #333333; background-color: white; border: 2px solid #333333; }BPMB.P. MARSH & PARTNERS PLCstock LSE

BPM
B.P. MARSH & PARTNERS PLC
stock LSE