B.P. Marsh & Partners Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 283.40 284.00 281.15 283.00 31,606
Apr 17, 2019 283.76 283.95 280.00 281.00 64,162
Apr 16, 2019 281.26 283.76 281.26 282.00 14,748
Apr 15, 2019 278.66 283.99 278.66 282.00 36,975
Apr 12, 2019 278.40 278.40 278.40 281.00 31,896
Apr 11, 2019 282.25 282.25 282.20 279.00 4,956
Apr 10, 2019 281.70 282.45 277.32 279.00 6,386
Apr 9, 2019 277.26 281.99 277.20 279.00 13,325
Apr 8, 2019 282.25 282.25 277.20 279.00 10,751
Apr 5, 2019 277.12 282.50 277.12 279.00 16,372
Apr 4, 2019 282.00 282.22 276.50 279.00 12,342
Apr 3, 2019 282.44 282.44 275.70 279.00 25,392
Apr 2, 2019 282.75 282.75 282.75 279.00 6,328
Apr 1, 2019 278.16 282.90 276.16 279.00 12,424
Mar 29, 2019 282.00 282.00 274.00 279.00 4,875
Mar 28, 2019 278.01 279.00 276.00 279.00 9,036
Mar 27, 2019 277.70 283.00 277.70 279.00 3,367
Mar 26, 2019 283.45 283.45 283.45 279.00 11,965
Mar 25, 2019 283.45 283.45 283.45 279.00 7,207
Mar 22, 2019 282.45 282.75 274.00 279.00 19,388
Mar 21, 2019 283.50 283.50 278.50 280.00 4,593
Mar 20, 2019 284.00 284.00 278.50 280.00 3,412
Mar 19, 2019 281.25 282.00 276.05 280.00 46,036
Mar 18, 2019 272.06 282.00 272.06 280.00 41,737
Mar 15, 2019 273.25 277.45 272.00 276.00 13,892
Mar 14, 2019 274.00 274.16 272.06 276.00 33,835
Mar 13, 2019 274.16 276.00 274.16 277.00 16,411
Mar 12, 2019 272.52 277.00 272.52 276.00 29,624
Mar 11, 2019 273.00 279.45 272.00 276.00 46,663
Mar 8, 2019 277.00 277.50 274.05 279.00 12,306
Mar 7, 2019 276.50 283.00 275.00 279.00 14,400
Mar 6, 2019 274.20 283.00 274.20 279.00 21,913
Mar 5, 2019 278.45 278.45 274.20 279.00 9,118
Mar 4, 2019 276.00 281.50 276.00 279.00 14,827
Mar 1, 2019 282.99 282.99 278.40 280.00 7,068
Feb 28, 2019 276.66 282.99 276.66 280.00 1,700
Feb 27, 2019 278.40 283.60 278.40 280.00 1,952,929
Feb 26, 2019 277.20 277.20 277.20 278.00 193
Feb 25, 2019 279.95 279.95 277.20 278.00 9,644
Feb 22, 2019 278.80 280.00 272.40 278.00 65,873
Feb 21, 2019 279.65 280.00 270.55 276.00 51,485
Feb 20, 2019 279.00 280.00 276.66 281.00 14,789
Feb 19, 2019 278.52 286.00 278.52 281.00 1,400
Feb 18, 2019 277.20 281.00 277.20 281.00 18,625
Feb 15, 2019 277.20 281.50 277.20 282.00 2,395
Feb 14, 2019 282.99 282.99 277.20 281.00 8,136
Feb 13, 2019 277.06 277.06 277.06 281.00 316
Feb 12, 2019 0.00 0.00 0.00 281.00 0
Feb 11, 2019 280.05 283.15 280.00 283.00 7,788
Feb 8, 2019 0.00 0.00 0.00 285.00 3,521
Showing 1 to 50 of 261