475.00p+4.00 (+0.85%)07 Jun 2024, 17:15
B.P. Marsh & Partners PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 485.00p | 486.00p | 450.00p | 486.00p | 9,988 |
May 13, 2024 | 485.00p | 486.00p | 480.00p | 485.00p | 10,758 |
May 10, 2024 | 487.00p | 490.88p | 482.93p | 485.00p | 8,327 |
May 9, 2024 | 493.00p | 493.55p | 484.30p | 487.00p | 7,955 |
May 8, 2024 | 495.00p | 494.24p | 490.16p | 493.00p | 6,214 |
May 7, 2024 | 494.00p | 499.98p | 488.00p | 494.00p | 12,235 |
May 3, 2024 | 494.00p | 494.90p | 488.01p | 494.00p | 2,299 |
May 2, 2024 | 494.00p | 494.90p | 488.01p | 494.00p | 1,100 |
May 1, 2024 | 494.00p | 500.00p | 488.00p | 494.00p | 8,116 |
Apr 30, 2024 | 494.00p | 488.31p | 488.01p | 494.00p | 2,136 |
Apr 29, 2024 | 494.00p | 498.00p | 488.00p | 494.00p | 9,457 |
Apr 26, 2024 | 489.00p | 498.20p | 488.01p | 494.00p | 19,895 |
Apr 25, 2024 | 500.50p | 498.90p | 491.00p | 489.00p | 8,399 |
Apr 24, 2024 | 503.00p | 501.96p | 496.00p | 500.50p | 2,720 |
Apr 23, 2024 | 496.00p | 503.62p | 496.00p | 503.00p | 29,309 |
Apr 22, 2024 | 496.00p | 500.00p | 495.50p | 496.00p | 5,538 |
Apr 19, 2024 | 496.00p | 500.00p | 494.00p | 496.00p | 6,764 |
Apr 18, 2024 | 496.00p | 497.60p | 494.21p | 496.00p | 2,607 |
Apr 17, 2024 | 496.00p | 497.75p | 493.00p | 496.00p | 11,097 |
Apr 16, 2024 | 510.00p | 501.00p | 492.00p | 496.00p | 34,742 |
Apr 15, 2024 | 510.00p | 514.98p | 505.00p | 510.00p | 9,005 |
Apr 12, 2024 | 512.50p | 516.00p | 503.04p | 510.00p | 16,015 |
Apr 11, 2024 | 512.50p | 518.00p | 505.01p | 512.50p | 7,259 |
Apr 10, 2024 | 507.50p | 518.00p | 500.01p | 512.50p | 11,987 |
Apr 9, 2024 | 505.00p | 510.00p | 502.44p | 507.50p | 18,621 |
Apr 8, 2024 | 496.00p | 508.00p | 494.90p | 505.00p | 31,042 |
Apr 5, 2024 | 496.00p | 499.00p | 494.28p | 496.00p | 14,620 |
Apr 4, 2024 | 496.00p | 499.49p | 493.31p | 496.00p | 19,930 |
Apr 3, 2024 | 498.50p | 499.90p | 492.10p | 498.50p | 11,949 |
Apr 2, 2024 | 496.00p | 505.00p | 494.01p | 498.50p | 21,113 |
Mar 28, 2024 | 481.00p | 499.00p | 484.80p | 496.00p | 38,735 |
Mar 27, 2024 | 487.00p | 486.30p | 478.00p | 481.00p | 19,370 |
Mar 26, 2024 | 487.00p | 492.00p | 485.55p | 487.00p | 9,038 |
Mar 25, 2024 | 487.00p | 493.91p | 484.20p | 487.00p | 35,346 |
Mar 22, 2024 | 482.00p | 482.00p | 477.00p | 482.00p | 4,444 |
Mar 21, 2024 | 482.00p | 483.90p | 476.00p | 482.00p | 116,311 |
Mar 20, 2024 | 482.00p | 484.00p | 477.55p | 482.00p | 8,289 |
Mar 19, 2024 | 482.00p | 485.00p | 476.00p | 482.00p | 16,550 |
Mar 18, 2024 | 482.00p | 487.98p | 480.00p | 482.00p | 7,385 |
Mar 15, 2024 | 482.00p | 483.80p | 477.77p | 482.00p | 6,228 |
Mar 14, 2024 | 482.00p | 485.25p | 478.00p | 482.00p | 1,763 |
Mar 13, 2024 | 482.00p | 484.88p | 476.00p | 482.00p | 4,900 |
Mar 12, 2024 | 482.00p | 487.98p | 485.25p | 482.00p | 1,588 |
Mar 11, 2024 | 481.00p | 486.25p | 478.00p | 482.00p | 14,155 |
Mar 8, 2024 | 495.00p | 491.90p | 478.00p | 481.00p | 64,216 |
Mar 7, 2024 | 495.00p | 500.00p | 490.01p | 495.00p | 14,558 |
Mar 6, 2024 | 495.00p | 500.00p | 492.00p | 495.00p | 18,426 |
Mar 5, 2024 | 507.50p | 505.00p | 493.00p | 495.00p | 8,405 |
Mar 4, 2024 | 507.50p | 510.00p | 505.00p | 507.50p | 53,280 |
Mar 1, 2024 | 502.50p | 510.00p | 502.10p | 507.50p | 29,094 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Great Portland Estates PLC | 339.50 | 2.26 |
Ferrexpo PLC | 46.00 | 2.22 |
Essentra PLC | 171.40 | 1.90 |
Compass Group PLC | 2,240.00 | 1.73 |
Pearson PLC | 961.80 | 1.63 |
Chemring Group PLC | 384.00 | 1.59 |
Fallers
Company | Price | % Chg |
---|---|---|
C&C Group PLC | 156.40 | -7.57 |
Endeavour Mining PLC | 1,652.00 | -5.98 |
Fresnillo PLC | 559.00 | -5.73 |
Ip Group PLC | 49.85 | -4.50 |
Prudential PLC | 731.60 | -4.01 |
Centamin PLC | 115.10 | -3.76 |
Risers/fallers data from previous trading day.