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
20/10/2023 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
25/05/2023 214.20p 219.80p 203.00p 215.60p 511892
24/05/2023 211.00p 218.00p 211.00p 212.20p 557187
23/05/2023 221.40p 224.20p 218.60p 220.80p 575769
22/05/2023 220.60p 224.80p 218.80p 220.00p 540592
19/05/2023 222.40p 225.10p 218.00p 220.80p 645628
18/05/2023 223.20p 223.20p 211.79p 218.80p 616204
17/05/2023 217.00p 220.00p 216.20p 216.40p 362215
16/05/2023 218.20p 227.08p 218.20p 221.80p 838005
15/05/2023 234.60p 234.60p 227.00p 228.00p 479352
12/05/2023 233.20p 233.20p 224.20p 224.80p 534740
11/05/2023 230.00p 237.00p 225.00p 225.00p 728888
10/05/2023 236.60p 238.80p 233.40p 236.00p 553046
09/05/2023 255.00p 255.00p 233.60p 236.00p 882011
05/05/2023 247.40p 250.00p 232.66p 246.60p 482270
04/05/2023 248.20p 248.20p 230.00p 240.80p 707657
03/05/2023 240.80p 246.20p 233.00p 240.40p 546411
02/05/2023 241.80p 244.00p 233.60p 233.60p 541055
28/04/2023 241.20p 242.60p 229.62p 241.00p 725845
27/04/2023 245.00p 245.00p 240.00p 240.60p 1477700
26/04/2023 247.80p 247.80p 238.00p 244.40p 537595
25/04/2023 248.40p 251.27p 242.00p 242.00p 485087
24/04/2023 238.60p 251.00p 236.80p 246.40p 532885
21/04/2023 251.80p 251.80p 239.40p 242.20p 539010
20/04/2023 244.40p 246.60p 241.24p 245.20p 665535
19/04/2023 247.80p 247.80p 238.00p 244.20p 907126
18/04/2023 242.60p 242.60p 234.80p 241.00p 660600
17/04/2023 240.20p 241.40p 229.56p 235.20p 839495
14/04/2023 237.00p 240.40p 235.60p 237.40p 390146
13/04/2023 237.60p 237.80p 231.60p 233.80p 773505
12/04/2023 232.40p 237.00p 226.40p 232.60p 517634
11/04/2023 219.00p 231.20p 219.00p 229.40p 863366
06/04/2023 225.40p 225.60p 216.40p 222.60p 814391
05/04/2023 220.80p 222.20p 213.80p 216.20p 716040
04/04/2023 208.00p 226.20p 208.00p 219.20p 919011
03/04/2023 210.60p 225.80p 210.60p 218.20p 942916
31/03/2023 208.20p 227.41p 208.20p 220.80p 822924
30/03/2023 212.60p 222.33p 212.60p 218.60p 497185
29/03/2023 214.60p 217.00p 207.60p 215.40p 877291
28/03/2023 217.60p 217.60p 202.60p 205.00p 757705
27/03/2023 208.40p 212.60p 206.40p 207.80p 793166
24/03/2023 213.00p 213.00p 194.46p 206.60p 988212
23/03/2023 206.60p 210.00p 204.20p 205.20p 941712
22/03/2023 209.80p 214.23p 203.60p 206.20p 991781
21/03/2023 193.80p 208.40p 193.80p 206.00p 1179258
20/03/2023 185.60p 197.40p 185.00p 195.20p 2068996
17/03/2023 206.00p 217.84p 186.50p 193.70p 4020843
16/03/2023 210.00p 227.00p 207.00p 215.40p 1710612
15/03/2023 212.00p 220.40p 202.40p 205.20p 7244803
14/03/2023 214.00p 219.00p 207.40p 219.00p 5408367
13/03/2023 232.20p 232.20p 208.40p 210.80p 685809
10/03/2023 230.00p 234.20p 220.20p 222.20p 670188
09/03/2023 252.20p 252.20p 238.80p 241.40p 547616
08/03/2023 246.00p 247.00p 240.80p 240.80p 382143
07/03/2023 255.20p 255.60p 247.80p 247.80p 390358
06/03/2023 247.20p 253.40p 247.20p 252.20p 481115
03/03/2023 247.00p 251.20p 246.20p 248.40p 503786
02/03/2023 245.00p 253.00p 243.40p 243.80p 552647
01/03/2023 258.00p 258.00p 247.00p 250.20p 615462
28/02/2023 247.80p 254.20p 238.60p 249.60p 755406
27/02/2023 247.00p 250.40p 243.40p 247.00p 351808
24/02/2023 247.20p 249.60p 242.20p 242.80p 543406
23/02/2023 246.80p 252.40p 243.00p 246.20p 320284
22/02/2023 242.00p 244.60p 236.20p 243.00p 358045
21/02/2023 249.60p 251.80p 242.40p 242.80p 400776
20/02/2023 246.00p 250.80p 244.32p 246.80p 311908
17/02/2023 260.00p 260.00p 242.60p 245.60p 328296
16/02/2023 258.40p 258.40p 245.00p 249.20p 280721
15/02/2023 243.00p 251.40p 238.40p 246.80p 396873
14/02/2023 255.80p 255.80p 239.00p 240.20p 502710
13/02/2023 251.20p 251.40p 242.40p 249.60p 316387
10/02/2023 232.40p 246.20p 232.40p 242.80p 333040
09/02/2023 253.20p 258.40p 240.20p 244.00p 479113
08/02/2023 231.20p 248.40p 231.20p 244.40p 1039554
07/02/2023 254.00p 260.60p 238.80p 239.60p 394513
06/02/2023 258.80p 263.40p 248.40p 249.40p 446057
03/02/2023 250.20p 260.20p 249.12p 254.00p 411105
02/02/2023 248.20p 262.00p 235.20p 256.00p 443809
01/02/2023 238.00p 247.00p 238.00p 239.40p 406124
31/01/2023 252.60p 252.60p 238.60p 239.00p 491302
30/01/2023 252.20p 256.40p 239.60p 243.00p 1350823
27/01/2023 237.80p 245.20p 235.73p 245.00p 645392
26/01/2023 236.20p 249.20p 236.20p 240.00p 599981
25/01/2023 244.80p 245.00p 232.80p 235.40p 665084
24/01/2023 229.20p 249.80p 229.20p 245.00p 660649
23/01/2023 221.00p 230.60p 219.40p 228.00p 301971
20/01/2023 215.60p 221.20p 211.20p 218.60p 384508
19/01/2023 231.00p 233.60p 214.86p 218.20p 349833
18/01/2023 249.00p 249.00p 232.00p 234.80p 383194
17/01/2023 245.00p 246.20p 233.80p 242.20p 1542406
16/01/2023 238.40p 240.40p 229.40p 237.60p 292423
13/01/2023 226.00p 231.40p 221.00p 231.40p 442449
12/01/2023 214.80p 223.80p 208.20p 220.60p 464614
11/01/2023 208.40p 217.40p 207.20p 214.80p 380060
10/01/2023 207.40p 211.40p 205.80p 207.80p 278699
09/01/2023 207.20p 212.60p 198.10p 209.60p 374476
06/01/2023 192.80p 202.20p 187.89p 197.90p 265250

*Close Price adjusted for both dividends and splits