B.p. Marsh & Partners Plc Historical Data - BPM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
B.p. Marsh & Partners Plc (BPM)
B.p. Marsh & Partners Plc (BPM) Historical

B.p. Marsh & Partners Plc (BPM)

494.00

5.00

(1.02%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-0.403225806452	496	503	488	10546	499.00796511	DE
4	-2	-0.403225806452	496	512.5	488	14617	501.33108136	DE
12	71	16.7848699764	423	512.5	416	96130	443.21352353	DE
26	137	38.3753501401	357	512.5	350	51342	439.2856949	DE
52	194	64.6666666667	300	512.5	300	34941	422.37740005	DE
156	206	71.5277777778	288	512.5	276	21744	372.13532414	DE
260	209	73.3333333333	285	512.5	139	22101	321.05992367	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	494	5	1.02	489	494	489	19895
1714062600	489	-11.5	-2.30	500.5	500.5	488	8399
1713976200	500.5	-2.5	-0.50	503	503	500.5	2720
1713889800	503	7	1.41	496	503	496	29309
1713803400	496	0	0.00	496	496	496	5538
1713544200	496	0	0.00	496	496	496	6764
1713457800	496	0	0.00	496	496	496	2607
1713371400	496	0	0.00	496	496	496	11097
1713285000	496	-14	-2.75	510	510	496	35128
1713198600	510	0	0.00	510	510	510	9005
1712939400	510	-2.5	-0.49	512.5	512.5	510	16015
1712853000	512.5	0	0.00	512.5	512.5	512.5	7259
1712766600	512.5	5	0.99	507.5	512.5	507.5	11987
1712680200	507.5	2.5	0.50	505	507.5	505	18621
1712593800	505	9	1.81	496	507.5	496	31042
1712334600	496	0	0.00	496	496	496	14620
1712248200	496	-2.5	-0.50	496	496	496	19930
1712161800	498.5	0	0.00	498.5	498.5	492	11949
1712075400	498.5	2.5	0.50	496	502.5	496	21113
1711647000	496	15	3.12	481	496	481	38735
1711560600	481	-6	-1.23	487	487	481	19370
1711474200	487	0	0.00	487	487	487	9038
1711387800	487	5	1.04	487	492	487	35346
1711128600	482	0	0.00	482	482	482	4444
1711042200	482	0	0.00	482	482	482	116311
1710955800	482	0	0.00	482	482	482	8289
1710869400	482	0	0.00	482	482	482	16550
1710783000	482	0	0.00	482	482	482	7385
1710523800	482	0	0.00	482	482	482	6228
1710437400	482	0	0.00	482	482	482	1763
1710351000	482	0	0.00	482	482	482	4900
1710264600	482	0	0.00	482	482	482	1588
1710178200	482	1	0.21	481	483	481	14155
1709919000	481	-14	-2.83	495	495	479	64216
1709832600	495	0	0.00	495	495	495	11058
1709746200	495	0	0.00	495	495	495	18426
1709659800	495	-12.5	-2.46	507.5	507.5	495	8405
1709573400	507.5	0	0.00	507.5	507.5	507.5	53280
1709314200	507.5	5	1.00	502.5	507.5	502.5	29094
1709227800	502.5	7.5	1.52	495	502.5	495	24675
1709141400	495	0	0.00	495	502.5	495	34166
1709055000	495	4	0.81	491	497	491	45186
1708968600	491	3	0.61	488	497	488	52546
1708709400	488	0	0.00	488	488	488	33746
1708623000	488	3	0.62	485	488	485	39959
1708536600	485	7	1.46	478	485	478	23048
1708450200	478	0	0.00	478	478	478	14681
1708363800	478	12	2.58	467	478	467	44295
1708104600	466	16	3.56	450	466	450	61391
1708018200	450	0	0.00	450	450	450	52493
1707931800	450	-4	-0.88	454	454	450	37262
1707845400	454	0	0.00	454	454	454	14391
1707759000	454	7	1.57	447	457	447	344430
1707499800	447	19	4.44	428	447	428	244960
1707413400	428	5	1.18	423	428	423	3714100
1707327000	423	3	0.71	420	423	420	12500
1707240600	420	-2	-0.47	422	422	420	4091
1707154200	422	6	1.44	416	422	416	26238
1706895000	416	-7	-1.65	423	423	416	19670
1706808600	423	-2	-0.47	425	425	421	1539
1706722200	425	-4	-0.93	429	430	425	19059
1706635800	429	-6	-1.38	435	435	427	30409
1706549400	435	-10	-2.25	445	445	435	13966

B.p. Marsh & Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions