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
05/01/2023 193.00p 198.70p 190.89p 193.70p 220389
04/01/2023 192.90p 197.10p 189.90p 194.90p 526639
03/01/2023 186.80p 199.61p 186.80p 192.30p 506469
30/12/2022 184.50p 192.80p 184.50p 190.60p 78875
29/12/2022 194.90p 194.90p 184.60p 191.10p 191972
28/12/2022 188.90p 189.60p 182.90p 186.10p 524521
23/12/2022 188.90p 194.60p 187.80p 189.90p 284606
22/12/2022 199.00p 199.00p 189.30p 189.80p 170378
21/12/2022 183.60p 194.20p 183.60p 192.50p 1486871
20/12/2022 201.40p 201.40p 185.60p 187.70p 379467
19/12/2022 193.60p 195.00p 182.30p 192.30p 391776
16/12/2022 199.30p 199.30p 179.40p 186.90p 3469452
15/12/2022 190.40p 196.20p 190.40p 192.00p 928836
14/12/2022 198.00p 205.00p 196.00p 199.90p 607591
13/12/2022 193.80p 211.49p 190.50p 204.80p 1076032
12/12/2022 193.70p 195.40p 190.50p 194.10p 480513
09/12/2022 187.30p 194.72p 185.10p 191.10p 422142
08/12/2022 186.20p 190.30p 185.40p 187.30p 547927
07/12/2022 187.70p 194.50p 187.70p 189.00p 809796
06/12/2022 201.20p 201.20p 192.90p 196.70p 721988
05/12/2022 205.00p 208.00p 201.60p 202.60p 244657
02/12/2022 218.40p 218.40p 203.60p 204.40p 1690442
01/12/2022 205.80p 218.00p 199.15p 212.60p 811407
30/11/2022 210.00p 210.00p 196.50p 196.50p 11936640
29/11/2022 198.20p 211.00p 198.20p 203.80p 544359
28/11/2022 219.60p 219.60p 202.80p 208.00p 607322
25/11/2022 213.40p 213.40p 203.20p 209.60p 326195
24/11/2022 205.20p 217.20p 202.40p 210.20p 1150536
23/11/2022 213.40p 213.40p 199.80p 201.80p 1032414
22/11/2022 218.20p 218.20p 200.20p 209.20p 656556
21/11/2022 215.00p 215.00p 200.40p 210.60p 423619
18/11/2022 200.60p 211.00p 200.40p 211.00p 707742
17/11/2022 216.40p 216.60p 204.60p 205.80p 595261
16/11/2022 223.00p 232.80p 208.60p 213.60p 781167
15/11/2022 231.40p 243.00p 230.80p 234.00p 686808
14/11/2022 235.20p 247.20p 227.00p 242.60p 1134901
11/11/2022 241.00p 251.00p 237.20p 246.40p 854949
10/11/2022 217.60p 245.80p 215.00p 241.40p 375512
09/11/2022 233.40p 233.40p 218.40p 221.20p 291709
08/11/2022 216.80p 225.60p 215.20p 224.00p 235650
07/11/2022 215.40p 221.35p 208.40p 217.40p 378221
04/11/2022 206.00p 215.00p 201.40p 211.20p 338363
03/11/2022 221.40p 221.40p 190.20p 202.60p 419071
02/11/2022 217.00p 217.00p 206.40p 211.60p 1244377
01/11/2022 208.60p 217.40p 204.20p 208.80p 490502
31/10/2022 214.60p 214.60p 199.30p 199.30p 380600
28/10/2022 210.40p 215.20p 208.20p 209.00p 288264
27/10/2022 222.60p 222.60p 210.80p 220.20p 296581
26/10/2022 212.80p 221.60p 210.60p 220.60p 306961
25/10/2022 206.00p 213.40p 200.80p 211.60p 337554
24/10/2022 196.40p 204.20p 192.08p 200.60p 706109
21/10/2022 200.80p 200.80p 188.70p 192.70p 605813
20/10/2022 184.80p 192.90p 184.60p 192.00p 5398634
19/10/2022 185.40p 189.03p 179.97p 187.90p 6382798
18/10/2022 186.80p 190.20p 183.10p 188.60p 2810587
17/10/2022 172.00p 184.80p 172.00p 181.40p 704595
14/10/2022 182.90p 182.90p 176.30p 177.80p 946670
13/10/2022 166.20p 180.10p 166.20p 175.00p 4248495
12/10/2022 180.00p 182.02p 173.70p 173.90p 504923
11/10/2022 195.00p 195.00p 181.30p 183.30p 304922
10/10/2022 201.20p 201.20p 190.90p 192.30p 224849
07/10/2022 207.00p 207.20p 196.60p 196.60p 305963
06/10/2022 205.40p 208.20p 202.60p 204.80p 348299
05/10/2022 215.40p 215.40p 202.20p 203.60p 576323
04/10/2022 197.50p 206.40p 195.00p 206.40p 751627
03/10/2022 182.20p 193.50p 182.20p 193.50p 911780
30/09/2022 176.20p 192.04p 176.20p 188.00p 586441
29/09/2022 188.20p 190.70p 179.70p 182.60p 535915
28/09/2022 193.90p 202.00p 189.80p 194.60p 643889
27/09/2022 213.80p 215.80p 203.40p 203.40p 377557
26/09/2022 211.20p 215.60p 206.60p 212.20p 1268385
23/09/2022 222.00p 224.60p 213.60p 214.00p 590256
22/09/2022 227.60p 236.80p 224.20p 224.20p 477167
21/09/2022 235.00p 243.20p 234.00p 237.40p 888201
20/09/2022 272.80p 272.80p 243.40p 245.60p 1965772
19/09/2022 272.40p 272.40p 251.40p 266.20p 4017963
16/09/2022 272.40p 272.40p 251.40p 266.20p 4017591
15/09/2022 244.00p 260.00p 244.00p 260.00p 960403
14/09/2022 251.00p 258.60p 242.00p 249.00p 675703
13/09/2022 269.40p 282.40p 255.60p 258.60p 664390
12/09/2022 265.20p 282.80p 261.57p 281.40p 717696
09/09/2022 258.00p 268.20p 238.80p 259.00p 2454904
08/09/2022 286.60p 309.60p 286.60p 303.40p 1820008
07/09/2022 287.80p 303.20p 287.80p 299.00p 754534
06/09/2022 288.40p 303.80p 287.00p 300.60p 431228
05/09/2022 268.80p 300.00p 259.20p 296.80p 919885
02/09/2022 247.00p 283.00p 244.60p 277.00p 896167
01/09/2022 241.80p 261.20p 235.00p 237.00p 326760
31/08/2022 253.60p 253.60p 248.60p 250.40p 414631
30/08/2022 249.00p 260.40p 247.80p 249.80p 198952
29/08/2022 246.80p 254.20p 246.20p 247.80p 178047
26/08/2022 246.80p 254.20p 246.20p 247.80p 165187
25/08/2022 240.00p 254.20p 240.00p 249.80p 155222
24/08/2022 242.80p 248.00p 238.60p 244.60p 123229
23/08/2022 227.80p 243.00p 227.80p 241.60p 268762
22/08/2022 263.60p 263.60p 226.80p 239.00p 261570
19/08/2022 252.20p 261.75p 252.20p 256.80p 370801
18/08/2022 262.00p 262.00p 253.80p 257.40p 119338
17/08/2022 260.80p 281.18p 258.60p 263.80p 232594
16/08/2022 281.20p 283.60p 270.40p 273.60p 391984
15/08/2022 288.40p 290.41p 276.00p 281.60p 288936
12/08/2022 271.40p 282.20p 270.40p 281.20p 631410
11/08/2022 265.60p 272.04p 259.00p 270.80p 654374
10/08/2022 249.00p 262.30p 245.40p 260.60p 528838
09/08/2022 262.20p 262.20p 249.20p 250.80p 212025
08/08/2022 244.00p 263.40p 244.00p 256.60p 268824
05/08/2022 272.00p 272.00p 253.80p 254.00p 275063
04/08/2022 258.00p 264.28p 257.80p 260.00p 549621
03/08/2022 250.40p 254.80p 247.40p 254.20p 275893
02/08/2022 252.80p 259.80p 243.40p 250.40p 403333
01/08/2022 248.00p 256.20p 248.00p 255.40p 511052
29/07/2022 249.20p 258.20p 248.60p 255.00p 2513147
28/07/2022 227.60p 249.00p 227.60p 249.00p 825076
27/07/2022 240.80p 243.24p 237.38p 238.00p 1660843
26/07/2022 238.40p 255.40p 233.40p 239.60p 926252
25/07/2022 248.80p 248.80p 227.20p 228.40p 542451
22/07/2022 244.40p 244.40p 233.00p 237.60p 584818
21/07/2022 228.00p 239.40p 222.80p 235.00p 1939403
20/07/2022 225.40p 232.00p 223.00p 227.60p 4085528
19/07/2022 220.60p 225.60p 217.20p 225.40p 338184
18/07/2022 221.60p 224.60p 205.41p 222.00p 449481
15/07/2022 217.00p 217.00p 205.00p 216.20p 222283
14/07/2022 220.00p 220.00p 206.60p 208.00p 377590
13/07/2022 204.60p 219.80p 204.60p 216.20p 407326
12/07/2022 221.60p 221.60p 203.40p 213.60p 344403
11/07/2022 208.60p 216.40p 208.00p 212.80p 439131
08/07/2022 215.00p 220.30p 212.86p 218.60p 790481
07/07/2022 215.00p 224.30p 215.00p 223.00p 626343
06/07/2022 205.00p 221.40p 205.00p 217.00p 649509
05/07/2022 233.60p 233.60p 215.40p 216.00p 345681
04/07/2022 225.00p 232.40p 223.00p 223.00p 476246
01/07/2022 240.00p 240.20p 225.40p 232.00p 681350
30/06/2022 244.20p 251.60p 241.60p 241.60p 1500636
29/06/2022 267.00p 267.00p 256.00p 256.00p 596247
28/06/2022 276.00p 277.60p 265.60p 265.80p 426121
27/06/2022 271.80p 280.60p 267.80p 272.20p 275702
24/06/2022 266.60p 272.80p 264.64p 269.40p 296099
23/06/2022 261.60p 268.00p 259.20p 264.80p 258123
22/06/2022 263.80p 266.40p 249.60p 264.20p 289821
21/06/2022 250.20p 263.60p 250.20p 260.00p 245338
20/06/2022 260.80p 260.80p 252.60p 255.60p 368946
17/06/2022 254.80p 263.00p 247.80p 253.40p 1415690
16/06/2022 255.00p 255.91p 242.80p 246.60p 1017234
15/06/2022 254.60p 258.60p 248.40p 257.60p 1071507
14/06/2022 266.00p 266.80p 250.60p 250.60p 712333
13/06/2022 281.00p 281.00p 259.80p 260.80p 395802
10/06/2022 287.60p 299.00p 281.00p 281.00p 421307
09/06/2022 313.60p 317.80p 299.40p 299.40p 226465
08/06/2022 323.40p 325.00p 317.80p 320.00p 321443
07/06/2022 328.60p 332.40p 316.40p 324.80p 312026
06/06/2022 329.20p 337.00p 318.40p 337.00p 409142
03/06/2022 321.00p 323.40p 309.80p 317.00p 402613
02/06/2022 321.00p 323.40p 309.80p 317.00p 402613
01/06/2022 321.00p 323.40p 309.80p 317.00p 400866
31/05/2022 306.80p 324.00p 306.80p 322.20p 10558242
30/05/2022 311.60p 326.40p 311.60p 322.20p 414151
27/05/2022 315.00p 322.00p 307.60p 318.20p 1008386
26/05/2022 308.40p 315.40p 296.20p 313.60p 542399
25/05/2022 302.60p 304.00p 294.00p 299.60p 400753
24/05/2022 302.60p 310.60p 293.20p 294.40p 402166
23/05/2022 296.40p 302.60p 290.40p 302.60p 508578
20/05/2022 261.20p 292.40p 261.20p 285.00p 526372
19/05/2022 266.60p 276.60p 266.60p 272.80p 632189
18/05/2022 297.20p 297.20p 278.80p 279.00p 541985
17/05/2022 282.60p 285.60p 278.00p 283.80p 452247
16/05/2022 271.20p 282.34p 271.20p 274.40p 622590
13/05/2022 271.20p 284.60p 265.60p 275.00p 1308149
12/05/2022 254.60p 261.00p 243.80p 255.40p 364289
11/05/2022 272.20p 272.20p 261.00p 265.20p 803645
10/05/2022 274.60p 274.80p 262.20p 263.80p 917937
09/05/2022 277.60p 284.00p 267.00p 268.20p 257035
06/05/2022 284.00p 284.00p 273.20p 278.80p 689865
05/05/2022 296.00p 299.00p 284.00p 285.00p 281003
04/05/2022 295.60p 296.00p 288.00p 288.40p 253260
03/05/2022 301.00p 308.20p 296.20p 296.20p 423701
02/05/2022 312.20p 312.40p 303.40p 306.20p 240745
29/04/2022 312.20p 312.40p 303.40p 306.20p 234373
28/04/2022 289.00p 308.00p 289.00p 303.40p 417068
27/04/2022 315.00p 315.00p 296.80p 298.40p 347689
26/04/2022 318.00p 320.40p 303.80p 303.80p 430262
25/04/2022 321.80p 321.80p 306.40p 312.60p 350200
22/04/2022 329.40p 333.40p 320.80p 325.00p 484134
21/04/2022 340.00p 341.00p 328.40p 331.60p 216264
20/04/2022 325.00p 342.40p 325.00p 337.00p 304359
19/04/2022 326.60p 332.80p 320.80p 328.00p 366087
18/04/2022 307.20p 330.20p 307.20p 328.40p 414012
15/04/2022 307.20p 330.20p 307.20p 328.40p 414012
14/04/2022 307.20p 330.20p 307.20p 328.40p 414012
13/04/2022 322.00p 323.60p 314.40p 321.60p 251441
12/04/2022 320.00p 330.00p 316.00p 322.40p 484647
11/04/2022 331.40p 343.03p 324.80p 328.40p 451452
08/04/2022 327.20p 336.40p 327.20p 330.80p 386457
07/04/2022 344.20p 344.20p 323.80p 329.00p 326081
06/04/2022 344.00p 344.60p 329.74p 333.00p 634264
05/04/2022 353.80p 359.02p 340.00p 341.80p 335959
04/04/2022 348.40p 369.33p 343.00p 350.00p 439120
01/04/2022 378.80p 378.80p 356.40p 365.00p 735237
31/03/2022 349.00p 351.50p 340.50p 351.50p 528366
30/03/2022 332.00p 350.50p 332.00p 341.50p 580862
29/03/2022 331.00p 347.50p 321.00p 347.50p 900164

*Close Price adjusted for both dividends and splits