Shares Magazine
660.00p-27.00 (-4.09%)09 Apr 2025, 17:02
B.P. Marsh & Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 690.00p | 694.00p | 672.20p | 680.00p | 12,243 |
| Apr 2, 2025 | 700.00p | 703.18p | 690.00p | 695.00p | 14,306 |
| Apr 1, 2025 | 700.00p | 709.80p | 695.60p | 700.00p | 2,655 |
| Mar 31, 2025 | 700.00p | 710.00p | 695.00p | 700.00p | 5,188 |
| Mar 28, 2025 | 700.00p | 706.00p | 693.95p | 700.00p | 7,835 |
| Mar 27, 2025 | 700.00p | 704.44p | 693.66p | 700.00p | 16,638 |
| Mar 26, 2025 | 700.00p | 703.80p | 692.66p | 700.00p | 4,519 |
| Mar 25, 2025 | 700.00p | 704.44p | 692.50p | 700.00p | 6,257 |
| Mar 24, 2025 | 705.00p | 706.22p | 696.00p | 700.00p | 22,678 |
| Mar 21, 2025 | 705.00p | 706.80p | 703.11p | 705.00p | 4,452 |
| Mar 20, 2025 | 705.00p | 707.00p | 703.10p | 705.00p | 13,697 |
| Mar 19, 2025 | 705.00p | 707.70p | 703.36p | 705.00p | 9,437 |
| Mar 18, 2025 | 705.00p | 707.80p | 701.00p | 705.00p | 4,510 |
| Mar 17, 2025 | 705.00p | 710.00p | 701.00p | 705.00p | 14,280 |
| Mar 14, 2025 | 710.00p | 718.40p | 700.00p | 705.00p | 10,609 |
| Mar 13, 2025 | 715.00p | 718.40p | 707.00p | 710.00p | 14,230 |
| Mar 12, 2025 | 697.50p | 717.00p | 690.15p | 715.00p | 19,357 |
| Mar 11, 2025 | 697.50p | 705.00p | 696.33p | 697.50p | 7,026 |
| Mar 10, 2025 | 697.50p | 704.40p | 694.67p | 697.50p | 5,155 |
| Mar 7, 2025 | 697.50p | 702.00p | 694.31p | 697.50p | 8,101 |
| Mar 6, 2025 | 700.00p | 703.20p | 692.66p | 697.50p | 23,975 |
| Mar 5, 2025 | 705.00p | 704.90p | 692.00p | 700.00p | 10,928 |
| Mar 4, 2025 | 705.00p | 709.90p | 695.20p | 705.00p | 24,711 |
| Mar 3, 2025 | 695.00p | 710.00p | 691.00p | 705.00p | 31,181 |
| Feb 28, 2025 | 695.00p | 696.00p | 690.00p | 695.00p | 6,789 |
| Feb 27, 2025 | 695.00p | 696.60p | 690.02p | 695.00p | 17,352 |
| Feb 26, 2025 | 695.00p | 700.00p | 695.30p | 695.00p | 6,199 |
| Feb 25, 2025 | 695.00p | 700.00p | 690.80p | 695.00p | 18,142 |
| Feb 24, 2025 | 665.00p | 700.00p | 665.00p | 695.00p | 41,814 |
| Feb 21, 2025 | 647.50p | 660.00p | 650.00p | 652.50p | 9,847 |
| Feb 20, 2025 | 645.00p | 650.00p | 643.30p | 647.50p | 22,825 |
| Feb 19, 2025 | 647.50p | 652.50p | 643.00p | 645.00p | 18,233 |
| Feb 18, 2025 | 647.50p | 655.00p | 642.77p | 647.50p | 19,873 |
| Feb 17, 2025 | 647.50p | 648.89p | 640.00p | 647.50p | 8,806 |
| Feb 14, 2025 | 647.50p | 650.00p | 640.20p | 647.50p | 10,052 |
| Feb 13, 2025 | 647.50p | 650.00p | 640.20p | 647.50p | 6,866 |
| Feb 12, 2025 | 637.50p | 650.00p | 632.00p | 647.50p | 35,862 |
| Feb 11, 2025 | 645.00p | 649.40p | 631.33p | 637.50p | 11,285 |
| Feb 10, 2025 | 642.50p | 650.00p | 640.05p | 645.00p | 87,011 |
| Feb 7, 2025 | 642.50p | 645.00p | 640.05p | 642.50p | 21,362 |
| Feb 6, 2025 | 662.50p | 659.20p | 630.00p | 642.50p | 119,605 |
| Feb 5, 2025 | 670.00p | 670.00p | 655.20p | 662.50p | 38,147 |
| Feb 4, 2025 | 675.00p | 679.80p | 660.00p | 670.00p | 10,164 |
| Feb 3, 2025 | 687.50p | 690.20p | 670.00p | 675.00p | 16,488 |
| Jan 31, 2025 | 690.00p | 693.30p | 680.00p | 690.00p | 36,207 |
| Jan 30, 2025 | 690.00p | 694.00p | 682.00p | 690.00p | 14,748 |
| Jan 29, 2025 | 695.00p | 697.00p | 691.00p | 695.00p | 7,799 |
| Jan 28, 2025 | 695.00p | 700.00p | 690.66p | 695.00p | 14,963 |
| Jan 27, 2025 | 695.00p | 700.00p | 690.66p | 695.00p | 13,902 |
| Jan 24, 2025 | 700.00p | 704.18p | 687.50p | 695.00p | 16,252 |
Most Read
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 |
|---|---|---|
| Jd Sports Fashion PLC | 71.14 | 12.63 |
| Assura PLC | 47.31 | 4.66 |
| B&M European Value Retail S.A. | 284.90 | 2.63 |
| Bh Macro Limited | 396.00 | 2.59 |
| Fresnillo PLC | 883.00 | 2.44 |
| Endeavour Mining PLC | 1,778.00 | 2.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 229.80 | -9.53 |
| Genus PLC | 1,548.00 | -9.26 |
| International Workplace Group PLC | 150.50 | -7.73 |
| Hunting PLC | 254.50 | -7.12 |
| Ithaca Energy PLC | 123.20 | -6.95 |
| Diversified Energy Company PLC | 803.50 | -6.79 |