Bridgepoint Group (Reg S) (BPT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bridgepoint Group (Reg S)

Date Open High Low Close* Volume
20/12/2024 348.40p 368.80p 348.40p 361.00p 4905167
19/12/2024 348.60p 367.60p 348.60p 362.20p 641024
18/12/2024 368.20p 372.00p 365.20p 366.00p 381300
17/12/2024 384.40p 384.40p 364.60p 365.00p 324114
16/12/2024 377.40p 377.40p 364.80p 367.00p 447167
13/12/2024 356.40p 372.20p 356.40p 368.80p 187272
12/12/2024 390.00p 390.00p 370.60p 370.80p 361167
11/12/2024 350.80p 380.20p 344.81p 379.20p 340102
10/12/2024 370.40p 373.60p 365.00p 366.60p 330943
09/12/2024 375.00p 379.60p 359.20p 370.40p 552369
06/12/2024 360.00p 371.43p 352.20p 371.40p 619849
05/12/2024 353.00p 356.80p 326.20p 356.00p 355384
04/12/2024 360.00p 360.00p 339.35p 346.20p 176678
03/12/2024 342.40p 348.40p 336.00p 346.40p 213684
02/12/2024 359.40p 359.40p 329.40p 340.20p 165202
29/11/2024 341.80p 347.40p 341.80p 345.80p 117714
28/11/2024 358.20p 358.20p 338.00p 344.60p 184283
27/11/2024 332.00p 346.60p 332.00p 342.00p 115054
26/11/2024 326.40p 340.40p 326.40p 339.00p 328426
25/11/2024 318.80p 347.80p 318.80p 342.60p 705800
22/11/2024 326.60p 343.80p 326.60p 334.60p 177267
21/11/2024 328.20p 345.20p 328.20p 342.20p 202212
20/11/2024 344.00p 344.00p 330.41p 332.00p 169878
19/11/2024 344.60p 344.60p 319.60p 330.60p 233958
18/11/2024 320.80p 338.00p 320.80p 329.20p 212157
15/11/2024 330.20p 337.80p 328.40p 336.20p 290582
14/11/2024 312.20p 333.60p 312.20p 329.40p 275658
13/11/2024 345.00p 345.00p 323.20p 327.80p 405778
12/11/2024 332.60p 337.40p 330.00p 330.80p 1528954
11/11/2024 320.80p 342.00p 320.80p 339.80p 237675
08/11/2024 342.00p 342.00p 329.60p 330.00p 153788
07/11/2024 335.20p 337.80p 324.60p 331.60p 392447
06/11/2024 330.40p 330.40p 317.80p 325.40p 469937
05/11/2024 315.60p 319.69p 315.60p 316.40p 430821
04/11/2024 307.60p 321.00p 307.60p 317.60p 338685
01/11/2024 325.20p 325.20p 309.00p 315.60p 472997
31/10/2024 312.20p 316.60p 308.40p 311.60p 864166
30/10/2024 313.40p 327.80p 313.40p 322.60p 2236384
29/10/2024 346.00p 346.00p 321.60p 326.00p 358092
28/10/2024 324.00p 335.20p 319.80p 330.80p 223680
25/10/2024 309.80p 328.00p 309.80p 319.80p 695906
24/10/2024 338.00p 338.00p 315.00p 322.80p 160461
23/10/2024 325.20p 331.00p 316.00p 322.80p 332694
22/10/2024 336.40p 343.60p 327.80p 327.80p 295450
21/10/2024 331.20p 349.80p 331.20p 337.60p 1027053
18/10/2024 333.00p 347.60p 332.80p 347.60p 539014
17/10/2024 331.20p 339.20p 319.81p 333.80p 596072
16/10/2024 333.20p 333.20p 316.60p 332.60p 546418
15/10/2024 308.00p 324.00p 308.00p 321.40p 243782
14/10/2024 338.20p 338.20p 320.00p 323.40p 175436
11/10/2024 320.20p 327.00p 312.20p 323.20p 212343
10/10/2024 306.60p 322.20p 306.60p 319.40p 210572
09/10/2024 321.00p 327.60p 321.00p 321.80p 199615
08/10/2024 322.60p 337.00p 319.00p 321.60p 512710
07/10/2024 325.80p 333.60p 323.60p 324.80p 583485
04/10/2024 341.20p 341.20p 321.80p 325.60p 527474
03/10/2024 335.00p 340.80p 324.80p 325.80p 261635
02/10/2024 335.60p 336.00p 323.00p 336.00p 259789
01/10/2024 329.00p 345.40p 329.00p 338.20p 252586
30/09/2024 350.80p 356.20p 344.34p 344.60p 1288575
27/09/2024 341.00p 353.00p 338.60p 352.80p 553594
26/09/2024 327.40p 338.80p 326.00p 338.80p 428888
25/09/2024 345.20p 345.20p 326.00p 326.80p 619696
24/09/2024 329.80p 333.60p 321.60p 332.60p 897616
23/09/2024 335.40p 341.20p 317.40p 329.80p 680665
20/09/2024 350.00p 363.00p 338.60p 339.60p 24156164
19/09/2024 375.00p 387.80p 368.20p 383.20p 409807
18/09/2024 391.20p 391.20p 363.06p 374.00p 638631
17/09/2024 375.40p 376.80p 345.40p 373.60p 461557
16/09/2024 357.60p 368.80p 340.40p 358.40p 872713
13/09/2024 348.00p 363.00p 338.29p 357.60p 461941
12/09/2024 336.00p 345.80p 331.40p 345.60p 439919
11/09/2024 336.00p 336.00p 319.80p 330.20p 258629
10/09/2024 307.20p 332.40p 307.20p 324.40p 514258
09/09/2024 310.00p 318.60p 305.00p 315.80p 324473
06/09/2024 300.40p 307.40p 298.80p 306.20p 469573
05/09/2024 308.60p 308.60p 293.00p 302.40p 471455
04/09/2024 308.00p 308.00p 287.60p 295.60p 207436
03/09/2024 289.40p 301.40p 289.40p 294.20p 256623
30/08/2024 303.40p 307.80p 298.40p 302.60p 741517
29/08/2024 287.00p 308.00p 280.40p 297.20p 283552
28/08/2024 287.20p 305.60p 287.20p 301.20p 200617
27/08/2024 287.80p 309.80p 287.80p 301.00p 405128
23/08/2024 300.00p 309.80p 299.20p 302.00p 245571
22/08/2024 291.40p 305.00p 291.40p 300.40p 266903
21/08/2024 298.00p 307.33p 298.00p 305.80p 626229
20/08/2024 300.00p 305.60p 299.00p 299.00p 360934
19/08/2024 293.60p 309.00p 293.60p 303.20p 312970
16/08/2024 306.80p 309.40p 299.80p 305.20p 188426
15/08/2024 285.00p 302.60p 285.00p 301.80p 355731
14/08/2024 278.80p 300.00p 278.80p 297.00p 174839
13/08/2024 288.00p 294.60p 280.80p 290.80p 236381
12/08/2024 287.60p 287.82p 271.00p 275.00p 233593
09/08/2024 260.20p 278.39p 260.20p 274.60p 192493
08/08/2024 273.40p 282.84p 266.40p 273.20p 167528
07/08/2024 284.00p 284.80p 269.40p 276.80p 175967
06/08/2024 265.80p 278.20p 262.97p 271.20p 291957
05/08/2024 285.60p 290.65p 259.07p 267.60p 380572
02/08/2024 288.00p 295.79p 276.20p 283.00p 422568
01/08/2024 294.40p 300.60p 287.40p 291.20p 329334
31/07/2024 292.00p 299.00p 284.00p 293.00p 635231
30/07/2024 264.00p 290.00p 264.00p 290.00p 652800
29/07/2024 283.20p 283.20p 269.40p 277.00p 550132
26/07/2024 258.00p 274.54p 258.00p 270.40p 274486
25/07/2024 260.60p 268.18p 254.40p 258.00p 243524
24/07/2024 258.60p 269.60p 258.60p 259.80p 239190
23/07/2024 282.20p 282.40p 260.40p 268.40p 176044
22/07/2024 269.80p 280.00p 269.40p 269.40p 285936
19/07/2024 262.20p 288.20p 256.40p 274.80p 650945
18/07/2024 244.00p 260.60p 244.00p 259.00p 311613
17/07/2024 254.20p 254.40p 247.40p 252.00p 271806
16/07/2024 258.00p 258.00p 250.20p 255.40p 293354
15/07/2024 241.40p 257.20p 241.40p 254.40p 276191
12/07/2024 250.00p 256.00p 246.71p 253.40p 266822
11/07/2024 245.00p 249.60p 240.00p 249.60p 300273
10/07/2024 233.40p 245.00p 232.10p 245.00p 346022
09/07/2024 233.80p 247.40p 231.80p 237.00p 315673
08/07/2024 241.40p 244.20p 238.20p 238.60p 177989
05/07/2024 237.00p 249.00p 237.00p 239.40p 365382
04/07/2024 236.00p 244.60p 232.20p 243.40p 288625
03/07/2024 210.00p 232.95p 210.00p 232.40p 469324
02/07/2024 222.80p 223.20p 212.80p 220.40p 300132
01/07/2024 228.60p 228.80p 214.80p 214.80p 380360
28/06/2024 226.60p 226.60p 217.80p 220.40p 290700
27/06/2024 210.00p 223.00p 210.00p 217.40p 303646
26/06/2024 230.20p 232.60p 217.90p 218.20p 319347
25/06/2024 238.00p 238.00p 222.20p 222.20p 352672
24/06/2024 231.00p 233.20p 223.00p 227.20p 253595
21/06/2024 227.80p 228.20p 219.60p 228.20p 1389306
20/06/2024 229.80p 229.80p 221.40p 223.80p 251266
19/06/2024 230.60p 230.60p 218.60p 219.40p 337471
18/06/2024 220.00p 221.00p 216.00p 221.00p 752784
17/06/2024 209.80p 217.00p 208.20p 217.00p 201011
14/06/2024 206.40p 212.20p 206.40p 210.20p 212139
13/06/2024 217.20p 218.20p 205.20p 209.80p 506175
12/06/2024 216.80p 216.80p 202.40p 213.60p 313850
11/06/2024 203.00p 214.80p 203.00p 209.40p 333579
10/06/2024 203.00p 212.80p 203.00p 211.00p 304987
07/06/2024 221.40p 221.40p 204.44p 213.00p 339817
06/06/2024 230.60p 230.60p 213.40p 214.00p 318181
05/06/2024 224.40p 226.05p 214.60p 222.20p 371446
04/06/2024 218.80p 230.21p 218.80p 223.60p 331073
03/06/2024 226.60p 232.00p 226.20p 229.60p 214075
31/05/2024 209.20p 228.00p 209.20p 223.60p 590631
30/05/2024 222.00p 222.20p 211.64p 218.20p 667870
29/05/2024 233.20p 233.20p 217.60p 217.60p 314835
28/05/2024 236.00p 245.32p 228.60p 228.60p 361122
24/05/2024 225.20p 237.00p 225.20p 236.00p 220193
23/05/2024 237.00p 238.20p 234.20p 234.80p 238844
22/05/2024 235.00p 240.80p 232.60p 235.00p 191398
21/05/2024 235.00p 247.80p 234.00p 235.60p 182092
20/05/2024 224.00p 243.40p 218.40p 238.20p 225128
17/05/2024 238.40p 238.40p 226.20p 235.00p 198199
16/05/2024 234.60p 238.60p 233.00p 236.20p 302157
15/05/2024 223.40p 237.80p 223.40p 234.20p 329330
14/05/2024 222.00p 234.40p 222.00p 234.40p 226192
13/05/2024 220.20p 236.60p 220.20p 233.00p 237021
10/05/2024 239.80p 239.80p 227.60p 231.00p 357400
09/05/2024 215.40p 229.40p 215.40p 229.00p 321478
08/05/2024 221.00p 232.36p 221.00p 226.00p 266484
07/05/2024 240.40p 240.40p 231.00p 231.00p 235780
03/05/2024 227.40p 235.20p 227.40p 231.20p 378568
02/05/2024 228.60p 234.60p 228.00p 233.20p 207875
01/05/2024 238.20p 238.20p 228.40p 229.60p 157051
30/04/2024 222.40p 235.40p 222.40p 230.40p 185627
29/04/2024 236.40p 236.40p 225.40p 233.40p 380448
26/04/2024 218.80p 229.20p 218.80p 226.20p 411947
25/04/2024 229.40p 229.40p 217.80p 219.80p 394894
24/04/2024 237.80p 237.80p 224.20p 226.80p 233607
23/04/2024 240.20p 240.20p 227.00p 227.00p 587791
22/04/2024 226.00p 233.40p 226.00p 229.40p 134753
19/04/2024 219.40p 239.40p 219.40p 227.60p 922925
18/04/2024 233.60p 236.00p 228.12p 230.00p 194106
17/04/2024 241.60p 243.60p 235.80p 237.40p 272865
16/04/2024 238.60p 245.60p 238.60p 238.60p 175569
15/04/2024 254.20p 257.80p 249.20p 249.20p 261599
12/04/2024 265.80p 265.80p 252.00p 252.00p 286900
11/04/2024 252.60p 255.80p 251.15p 253.80p 172051
10/04/2024 254.60p 259.40p 250.60p 252.00p 199926
09/04/2024 253.60p 259.20p 247.40p 252.00p 130483
08/04/2024 240.40p 258.40p 240.40p 255.00p 257139
05/04/2024 245.80p 250.00p 245.80p 248.40p 310344
04/04/2024 245.60p 251.60p 245.60p 250.00p 252549
03/04/2024 252.00p 258.00p 242.96p 248.20p 355552
02/04/2024 259.00p 269.40p 257.20p 257.40p 232197
28/03/2024 256.20p 264.60p 249.40p 260.20p 264983
27/03/2024 259.00p 262.80p 255.20p 260.20p 308514
26/03/2024 258.00p 263.60p 254.20p 260.00p 214357
25/03/2024 265.00p 274.99p 260.80p 264.60p 258785
22/03/2024 267.60p 283.99p 267.60p 276.80p 269474
21/03/2024 280.60p 280.60p 266.00p 271.60p 562248
20/03/2024 272.80p 272.80p 267.00p 268.00p 179003
19/03/2024 272.80p 272.80p 263.20p 267.00p 194535
18/03/2024 266.60p 271.20p 259.60p 266.20p 352485
15/03/2024 259.00p 265.26p 254.20p 260.00p 904347
14/03/2024 250.60p 273.46p 250.60p 260.60p 425704
13/03/2024 271.40p 271.67p 261.40p 261.40p 423484
12/03/2024 252.60p 275.40p 252.60p 269.80p 313651
11/03/2024 250.20p 263.20p 250.20p 262.20p 111061
08/03/2024 252.80p 267.40p 252.80p 262.60p 66692

*Close Price adjusted for both dividends and splits