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
07/03/2024 266.20p 266.20p 259.40p 265.40p 168895
06/03/2024 263.80p 265.91p 259.20p 260.40p 294324
05/03/2024 255.00p 262.00p 255.00p 258.80p 111849
04/03/2024 266.40p 271.87p 258.20p 259.80p 164524
01/03/2024 266.60p 266.60p 260.60p 265.00p 147997
29/02/2024 255.00p 267.00p 255.00p 258.80p 414017
28/02/2024 261.80p 267.20p 260.80p 262.20p 141459
27/02/2024 265.80p 275.80p 262.54p 266.20p 139881
26/02/2024 273.80p 273.80p 258.60p 267.80p 181641
23/02/2024 273.40p 278.62p 269.80p 271.20p 141227
22/02/2024 282.80p 298.20p 275.20p 275.20p 224185
21/02/2024 284.00p 284.80p 274.80p 278.20p 144815
20/02/2024 281.80p 286.20p 280.80p 281.60p 101499
19/02/2024 284.20p 286.60p 278.20p 286.20p 99633
16/02/2024 285.00p 285.00p 267.20p 280.20p 171798
15/02/2024 271.20p 277.00p 261.66p 277.00p 182714
14/02/2024 266.40p 273.60p 259.80p 268.60p 211907
13/02/2024 274.60p 278.91p 263.40p 264.60p 118024
12/02/2024 274.40p 277.80p 270.38p 276.20p 160121
09/02/2024 268.00p 270.60p 264.65p 268.00p 103575
08/02/2024 261.80p 270.40p 261.80p 267.20p 139384
07/02/2024 276.80p 276.80p 259.00p 259.40p 237147
06/02/2024 255.00p 268.00p 255.00p 264.40p 185645
05/02/2024 269.00p 271.60p 263.00p 264.00p 184330
02/02/2024 273.60p 273.60p 260.80p 269.20p 205209
01/02/2024 260.60p 271.20p 260.40p 263.80p 201218
31/01/2024 266.00p 270.60p 265.60p 268.80p 238401
30/01/2024 272.00p 274.60p 268.60p 269.80p 618392
29/01/2024 270.80p 280.00p 267.42p 270.40p 192454
26/01/2024 264.20p 282.00p 264.20p 282.00p 259352
25/01/2024 273.80p 278.00p 271.40p 277.40p 227928
24/01/2024 285.60p 285.60p 272.00p 272.00p 238831
23/01/2024 274.20p 277.00p 266.80p 272.80p 188878
22/01/2024 251.40p 270.60p 251.40p 270.20p 174846
19/01/2024 269.60p 289.40p 260.60p 262.80p 274274
18/01/2024 260.20p 270.91p 260.20p 267.80p 340298
17/01/2024 248.60p 261.20p 243.28p 259.20p 287337
16/01/2024 274.40p 274.40p 263.20p 265.80p 159446
15/01/2024 254.00p 267.20p 254.00p 266.60p 192909
12/01/2024 264.80p 269.80p 262.60p 266.00p 266148
11/01/2024 273.80p 273.80p 252.47p 259.80p 247637
10/01/2024 269.60p 269.60p 257.20p 261.40p 224113
09/01/2024 259.00p 263.40p 254.80p 257.40p 497544
08/01/2024 275.40p 275.40p 260.60p 265.00p 435225
05/01/2024 282.40p 282.40p 259.40p 263.00p 392283
04/01/2024 264.60p 271.40p 263.00p 269.60p 504712
03/01/2024 270.00p 277.40p 261.99p 262.00p 832913
02/01/2024 266.00p 282.40p 266.00p 273.60p 215379
29/12/2023 288.00p 300.60p 278.00p 279.20p 114145
28/12/2023 289.20p 291.20p 285.40p 288.80p 193665
27/12/2023 298.00p 300.00p 286.20p 289.60p 189628
22/12/2023 280.40p 289.80p 280.40p 286.20p 116214
21/12/2023 279.20p 286.80p 279.00p 284.40p 243133
20/12/2023 292.60p 292.60p 278.60p 287.80p 374327
19/12/2023 294.40p 294.40p 279.20p 279.60p 1381635
18/12/2023 280.00p 283.00p 269.20p 281.40p 303047
15/12/2023 280.00p 280.00p 273.03p 276.80p 3688387
14/12/2023 255.40p 273.20p 255.40p 272.60p 813890
13/12/2023 258.40p 258.40p 248.20p 251.80p 442339
12/12/2023 237.00p 251.60p 237.00p 247.00p 711079
11/12/2023 251.20p 251.20p 241.80p 248.40p 520075
08/12/2023 252.80p 252.80p 241.00p 242.40p 460296
07/12/2023 244.00p 252.40p 240.40p 241.60p 332105
06/12/2023 240.40p 246.00p 240.00p 241.20p 457202
05/12/2023 236.40p 243.00p 234.20p 240.00p 311224
04/12/2023 243.80p 243.80p 235.29p 239.20p 292752
01/12/2023 237.00p 237.00p 227.96p 235.40p 330441
30/11/2023 230.00p 237.80p 227.00p 231.80p 1245703
29/11/2023 212.00p 229.60p 212.00p 226.40p 457044
28/11/2023 209.00p 223.00p 209.00p 222.20p 487292
27/11/2023 212.80p 228.00p 212.80p 218.60p 698152
24/11/2023 207.00p 222.20p 207.00p 218.20p 581835
23/11/2023 215.00p 215.00p 208.07p 214.40p 470605
22/11/2023 199.30p 216.20p 194.30p 212.80p 673507
21/11/2023 207.20p 215.20p 206.09p 209.20p 466377
20/11/2023 209.80p 213.40p 206.40p 211.60p 447943
17/11/2023 207.00p 211.40p 205.60p 208.80p 566874
16/11/2023 201.20p 208.60p 200.20p 204.60p 534702
15/11/2023 205.60p 213.00p 201.60p 206.20p 711512
14/11/2023 187.40p 209.80p 187.40p 207.20p 521374
13/11/2023 190.40p 201.00p 190.40p 195.70p 700910
10/11/2023 200.00p 200.00p 195.70p 198.10p 551428
09/11/2023 194.20p 199.70p 190.20p 198.50p 544455
08/11/2023 180.30p 193.10p 180.30p 190.30p 1940258
07/11/2023 183.50p 194.30p 183.50p 189.30p 500418
06/11/2023 191.00p 196.90p 190.40p 190.40p 559252
03/11/2023 193.80p 197.00p 192.50p 194.40p 276871
02/11/2023 184.30p 192.10p 184.30p 192.10p 516676
01/11/2023 177.00p 185.10p 175.42p 182.80p 1308967
31/10/2023 194.10p 194.40p 181.40p 181.50p 874917
30/10/2023 170.20p 186.50p 170.20p 183.20p 560680
27/10/2023 170.00p 181.40p 170.00p 178.70p 457575
26/10/2023 173.00p 181.20p 172.80p 177.00p 752464
25/10/2023 174.00p 178.30p 173.50p 177.40p 769880
24/10/2023 176.20p 185.60p 175.20p 176.30p 516296
23/10/2023 170.00p 177.90p 168.00p 177.50p 1314786
20/10/2023 171.70p 172.40p 168.80p 169.00p 557161
19/10/2023 170.00p 182.57p 170.00p 173.10p 722648
18/10/2023 192.60p 192.60p 173.60p 177.20p 707388
17/10/2023 180.80p 184.80p 180.80p 183.90p 552386
16/10/2023 173.60p 185.70p 173.60p 183.30p 507300
13/10/2023 192.70p 193.90p 181.40p 181.40p 819046
12/10/2023 190.80p 190.90p 187.30p 188.00p 737913
11/10/2023 181.30p 193.50p 181.30p 187.50p 552201
10/10/2023 177.10p 192.10p 177.10p 189.80p 537704
09/10/2023 183.50p 187.30p 178.80p 184.80p 523946
06/10/2023 193.30p 193.30p 184.70p 187.50p 679564
05/10/2023 193.00p 193.00p 184.60p 184.60p 600510
04/10/2023 176.90p 186.70p 176.90p 184.40p 503035
03/10/2023 195.50p 195.50p 184.70p 185.10p 730506
02/10/2023 198.70p 199.18p 185.30p 187.10p 505391
29/09/2023 199.40p 199.40p 192.30p 192.60p 676086
28/09/2023 191.70p 197.60p 187.30p 191.40p 519487
27/09/2023 186.00p 193.30p 186.00p 189.40p 759006
26/09/2023 191.60p 194.09p 186.00p 190.20p 1057522
25/09/2023 200.20p 200.20p 186.60p 187.80p 983902
22/09/2023 186.00p 195.70p 186.00p 191.10p 1041013
21/09/2023 203.40p 203.40p 194.50p 194.50p 702290
20/09/2023 186.00p 200.00p 186.00p 197.00p 1053656
19/09/2023 190.40p 197.00p 190.40p 195.20p 665530
18/09/2023 200.00p 200.80p 188.70p 188.70p 530115
15/09/2023 186.90p 199.20p 186.90p 192.50p 2791960
14/09/2023 198.40p 201.80p 192.20p 194.80p 743220
13/09/2023 184.70p 197.80p 184.70p 193.30p 591534
12/09/2023 199.40p 199.40p 196.10p 199.00p 461809
11/09/2023 198.70p 200.93p 193.50p 195.30p 391931
08/09/2023 187.80p 191.10p 187.80p 191.00p 425153
07/09/2023 189.50p 191.70p 185.60p 188.60p 582218
06/09/2023 178.80p 194.30p 174.00p 189.30p 1217514
05/09/2023 174.00p 178.40p 174.00p 174.90p 492865
04/09/2023 176.80p 177.70p 174.30p 174.70p 488847
01/09/2023 174.00p 177.30p 174.00p 174.10p 438574
31/08/2023 180.00p 180.00p 174.70p 174.70p 1426666
30/08/2023 175.70p 179.70p 174.90p 175.70p 754729
29/08/2023 170.40p 178.30p 170.40p 176.00p 1306368
25/08/2023 167.90p 171.30p 167.90p 168.20p 402737
24/08/2023 175.00p 175.00p 169.20p 169.30p 633104
23/08/2023 168.90p 171.00p 166.20p 168.60p 624798
22/08/2023 165.00p 170.00p 164.80p 166.90p 968001
21/08/2023 171.20p 174.50p 168.40p 168.40p 612467
18/08/2023 170.00p 178.94p 168.40p 172.20p 475826
17/08/2023 180.10p 180.60p 172.80p 174.20p 636480
16/08/2023 182.90p 185.30p 181.90p 185.00p 362170
15/08/2023 188.00p 188.00p 181.80p 183.90p 443786
14/08/2023 190.40p 190.80p 181.20p 182.40p 497166
11/08/2023 185.80p 188.72p 185.80p 185.80p 428107
10/08/2023 185.00p 192.60p 185.00p 188.40p 656819
09/08/2023 193.20p 193.20p 184.80p 186.00p 641695
08/08/2023 184.30p 185.40p 183.00p 184.50p 676000
07/08/2023 188.60p 188.60p 184.00p 184.40p 743397
04/08/2023 182.00p 187.10p 182.00p 184.20p 915517
03/08/2023 180.20p 186.60p 177.53p 183.20p 709415
02/08/2023 185.00p 187.80p 181.00p 181.90p 816552
01/08/2023 197.80p 197.80p 186.70p 187.50p 647479
31/07/2023 193.30p 205.20p 188.90p 188.90p 875477
28/07/2023 190.10p 198.61p 190.10p 194.90p 702269
27/07/2023 198.00p 200.40p 190.10p 190.90p 722538
26/07/2023 197.60p 202.00p 189.00p 196.20p 1003741
25/07/2023 210.40p 211.14p 187.00p 190.50p 1273792
24/07/2023 209.00p 214.40p 205.36p 211.20p 581647
21/07/2023 200.80p 213.20p 200.80p 209.00p 578260
20/07/2023 204.80p 213.80p 204.20p 210.40p 624457
19/07/2023 205.40p 209.42p 199.91p 205.00p 954022
18/07/2023 202.20p 202.40p 199.50p 201.40p 708877
17/07/2023 201.40p 202.20p 198.22p 198.70p 524459
14/07/2023 206.20p 206.20p 197.50p 202.00p 1112542
13/07/2023 196.30p 198.20p 193.70p 197.80p 1245687
12/07/2023 191.50p 198.20p 189.50p 195.20p 2992728
11/07/2023 190.30p 191.70p 189.80p 190.90p 1531134
10/07/2023 189.70p 191.70p 188.20p 189.60p 977177
07/07/2023 198.00p 198.00p 185.60p 189.70p 645080
06/07/2023 192.00p 195.20p 188.40p 189.00p 620063
05/07/2023 195.90p 198.71p 194.20p 194.80p 549957
04/07/2023 196.00p 200.00p 194.40p 197.80p 425414
03/07/2023 195.90p 202.60p 195.90p 199.00p 660562
30/06/2023 193.20p 205.40p 193.20p 202.60p 556470
29/06/2023 209.60p 217.40p 200.20p 201.80p 487891
28/06/2023 195.00p 209.42p 195.00p 208.40p 434938
27/06/2023 199.00p 201.52p 190.30p 196.70p 395579
26/06/2023 207.60p 207.60p 193.20p 195.90p 593180
23/06/2023 195.60p 202.80p 194.52p 200.20p 792759
22/06/2023 201.80p 204.80p 199.30p 200.60p 436681
21/06/2023 201.00p 204.60p 197.70p 203.20p 666289
20/06/2023 208.40p 208.40p 202.80p 202.80p 386386
19/06/2023 209.40p 210.00p 201.33p 208.20p 411786
16/06/2023 206.00p 211.80p 206.00p 209.80p 1338242
15/06/2023 219.20p 219.20p 207.00p 207.20p 413783
14/06/2023 215.40p 226.00p 210.20p 217.40p 846145
13/06/2023 230.80p 230.80p 219.90p 225.00p 741626
12/06/2023 220.20p 226.20p 220.20p 223.40p 515035
09/06/2023 213.40p 226.60p 213.40p 224.00p 405873
08/06/2023 225.00p 227.60p 223.00p 223.40p 417338
07/06/2023 225.40p 226.00p 221.85p 223.20p 370931
06/06/2023 224.80p 227.80p 217.51p 225.80p 444933
05/06/2023 237.80p 237.80p 222.61p 224.00p 452959
02/06/2023 230.20p 230.20p 223.50p 227.00p 422106
01/06/2023 217.00p 222.20p 215.40p 219.80p 391655
31/05/2023 218.60p 218.80p 213.20p 214.40p 1010432
30/05/2023 223.20p 225.00p 217.20p 218.40p 612404
26/05/2023 218.20p 220.00p 213.60p 218.20p 508903

*Close Price adjusted for both dividends and splits