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
28/03/2022 300.00p 317.50p 300.00p 316.50p 757098
25/03/2022 304.00p 332.00p 304.00p 313.50p 947974
24/03/2022 370.00p 370.00p 306.00p 318.00p 1167434
23/03/2022 290.00p 300.00p 287.50p 289.50p 512683
22/03/2022 312.50p 312.50p 292.00p 297.00p 303648
21/03/2022 315.00p 315.00p 296.00p 296.50p 586623
18/03/2022 288.50p 307.50p 282.00p 307.50p 2960620
17/03/2022 290.50p 294.00p 275.50p 280.00p 636727
16/03/2022 279.50p 290.00p 271.50p 288.50p 2821384
15/03/2022 264.00p 272.00p 264.00p 266.50p 910300
14/03/2022 285.50p 285.50p 271.00p 275.00p 1251569
11/03/2022 285.00p 285.00p 272.50p 272.50p 843274
10/03/2022 304.50p 304.50p 279.00p 280.50p 860012
09/03/2022 274.00p 294.00p 274.00p 290.00p 782268
08/03/2022 269.50p 283.50p 269.00p 274.50p 764287
07/03/2022 299.00p 299.00p 257.50p 274.00p 994456
04/03/2022 288.50p 303.50p 283.00p 283.00p 441074
03/03/2022 322.50p 322.50p 297.00p 297.00p 662728
02/03/2022 322.00p 322.00p 302.50p 313.00p 717667
01/03/2022 332.00p 338.50p 304.00p 308.50p 585139
28/02/2022 338.00p 342.00p 327.50p 338.50p 2734273
25/02/2022 321.00p 338.50p 318.50p 338.50p 719627
24/02/2022 354.00p 354.00p 319.50p 324.50p 995428
23/02/2022 373.00p 373.00p 343.50p 345.50p 371416
22/02/2022 374.00p 374.00p 350.50p 356.00p 370791
21/02/2022 365.00p 365.00p 349.50p 357.00p 1173565
18/02/2022 397.00p 397.00p 361.50p 363.00p 368477
17/02/2022 398.00p 398.00p 376.00p 378.50p 450464
16/02/2022 363.00p 383.00p 363.00p 377.00p 333280
15/02/2022 350.50p 379.00p 350.50p 377.50p 255529
14/02/2022 398.50p 398.50p 363.00p 364.00p 374607
11/02/2022 367.00p 382.00p 364.00p 380.50p 376393
10/02/2022 348.00p 378.00p 348.00p 376.00p 730691
09/02/2022 365.50p 368.00p 357.50p 365.50p 442072
08/02/2022 347.00p 367.50p 347.00p 360.50p 148252
07/02/2022 385.00p 385.00p 359.50p 366.00p 299752
04/02/2022 383.00p 385.50p 364.00p 365.50p 345102
03/02/2022 373.50p 392.50p 373.50p 382.00p 638906
02/02/2022 399.50p 399.50p 380.50p 392.00p 223494
01/02/2022 374.00p 394.50p 374.00p 380.00p 678555
31/01/2022 363.50p 382.50p 363.50p 381.50p 337512
28/01/2022 364.50p 368.00p 359.00p 364.50p 474864
27/01/2022 363.50p 369.00p 359.39p 366.00p 351893
26/01/2022 375.00p 377.00p 367.00p 367.50p 759643
25/01/2022 375.00p 380.50p 367.50p 372.50p 453997
24/01/2022 388.00p 393.00p 364.25p 371.00p 558370
21/01/2022 387.50p 393.50p 381.50p 385.50p 574162
20/01/2022 411.00p 411.00p 386.00p 395.50p 486542
19/01/2022 374.00p 398.00p 374.00p 391.00p 671466
18/01/2022 399.50p 399.50p 379.00p 386.50p 813956
17/01/2022 388.00p 391.50p 375.00p 390.50p 443420
14/01/2022 392.50p 402.50p 388.00p 388.00p 1126300
13/01/2022 408.00p 413.00p 405.00p 406.50p 232658
12/01/2022 402.00p 415.00p 402.00p 408.00p 236586
10/01/2022 407.00p 420.50p 401.50p 408.00p 444178
07/01/2022 432.00p 437.50p 415.50p 419.50p 631951
06/01/2022 464.50p 469.00p 432.50p 432.50p 497834
05/01/2022 478.50p 484.00p 468.50p 471.00p 676418
04/01/2022 500.00p 500.00p 482.00p 482.00p 394782
31/12/2021 485.00p 493.00p 482.50p 493.00p 191831
30/12/2021 485.50p 487.00p 483.00p 486.00p 165031
29/12/2021 495.00p 496.50p 483.00p 486.50p 226610
28/12/2021 480.00p 481.50p 479.00p 479.00p 21220
27/12/2021 480.00p 481.50p 479.00p 479.00p 21220
24/12/2021 480.00p 481.50p 479.00p 479.00p 21220
23/12/2021 478.50p 481.50p 477.00p 478.50p 194364
22/12/2021 462.00p 478.50p 462.00p 478.50p 203862
21/12/2021 475.50p 480.50p 468.50p 474.50p 271141
20/12/2021 458.00p 472.50p 457.50p 469.50p 375327
17/12/2021 495.00p 495.00p 467.00p 469.50p 10329634
16/12/2021 502.00p 502.00p 478.00p 478.00p 835045
15/12/2021 485.00p 485.00p 476.50p 480.00p 646280
14/12/2021 487.00p 487.00p 472.53p 480.00p 683652
13/12/2021 474.00p 486.22p 473.00p 475.00p 394114
10/12/2021 479.50p 482.50p 468.50p 480.00p 816201
09/12/2021 497.00p 497.00p 466.50p 475.00p 507581
08/12/2021 480.50p 507.00p 480.50p 485.00p 514458
07/12/2021 475.50p 505.00p 475.50p 505.00p 656832
06/12/2021 496.50p 496.50p 481.00p 491.00p 550713
03/12/2021 486.00p 488.00p 471.00p 476.00p 355201
02/12/2021 496.50p 500.71p 481.50p 481.50p 312009
01/12/2021 493.50p 504.00p 490.50p 500.00p 487421
30/11/2021 526.00p 526.00p 488.00p 488.00p 6930556
29/11/2021 528.00p 530.00p 515.00p 525.00p 738134
26/11/2021 554.00p 554.00p 504.74p 508.00p 767885
25/11/2021 554.00p 555.00p 525.00p 530.00p 612632
24/11/2021 526.00p 551.00p 515.00p 527.00p 748883
23/11/2021 541.00p 562.00p 539.95p 548.00p 720972
22/11/2021 537.00p 553.00p 531.00p 550.00p 702164
19/11/2021 552.00p 552.00p 529.00p 533.00p 4791732
18/11/2021 526.00p 538.00p 522.00p 530.00p 411269
17/11/2021 552.00p 563.00p 521.00p 521.00p 674673
16/11/2021 524.00p 571.00p 524.00p 565.00p 1918096
15/11/2021 563.00p 563.00p 545.00p 550.00p 293287
12/11/2021 562.00p 562.00p 529.00p 548.00p 874617
11/11/2021 527.00p 552.00p 527.00p 552.00p 469853
10/11/2021 550.00p 550.00p 534.00p 542.00p 853329
09/11/2021 530.00p 548.00p 524.70p 533.00p 957800
08/11/2021 551.00p 551.00p 524.00p 530.00p 288179
05/11/2021 540.00p 549.00p 526.00p 546.00p 308810
04/11/2021 538.00p 538.00p 516.00p 528.00p 1434597
03/11/2021 529.00p 535.00p 520.00p 520.00p 509043
02/11/2021 507.00p 530.00p 507.00p 525.00p 345035
01/11/2021 503.00p 512.00p 496.50p 510.00p 343044
29/10/2021 508.00p 508.00p 494.00p 496.00p 333195
28/10/2021 514.00p 514.00p 497.00p 500.00p 340334
27/10/2021 515.00p 515.00p 498.50p 502.00p 353249
26/10/2021 464.50p 502.00p 464.50p 502.00p 489506
25/10/2021 489.00p 489.00p 465.00p 483.50p 336816
22/10/2021 468.00p 473.00p 465.00p 467.00p 536261
21/10/2021 450.00p 473.00p 450.00p 471.50p 309308
20/10/2021 480.00p 480.00p 457.50p 462.00p 824584
19/10/2021 481.00p 483.50p 466.50p 472.50p 471893
18/10/2021 456.50p 474.50p 456.50p 471.50p 345320
15/10/2021 476.00p 476.50p 466.50p 470.00p 347223
14/10/2021 467.00p 474.50p 466.50p 474.00p 729663
13/10/2021 451.50p 473.50p 450.00p 463.50p 657703
12/10/2021 463.50p 479.00p 463.50p 466.50p 2419023
11/10/2021 519.00p 519.00p 470.50p 470.50p 1337816
08/10/2021 509.00p 509.00p 492.50p 495.50p 606851
07/10/2021 509.00p 509.00p 494.00p 499.50p 518779
06/10/2021 494.00p 511.00p 482.00p 505.00p 485945
05/10/2021 494.00p 499.50p 475.50p 498.50p 501117
04/10/2021 501.00p 501.87p 483.24p 485.00p 447379
01/10/2021 498.00p 502.00p 491.50p 501.00p 358567
30/09/2021 520.00p 520.00p 488.50p 504.00p 560826
29/09/2021 516.00p 516.00p 495.00p 497.00p 727424
28/09/2021 541.00p 541.00p 493.50p 501.00p 5071003
27/09/2021 551.00p 551.00p 523.00p 523.00p 3511259
24/09/2021 540.00p 553.00p 534.00p 540.00p 13897339
23/09/2021 540.00p 556.00p 540.00p 546.00p 951936
22/09/2021 555.00p 568.00p 547.00p 547.00p 788196
21/09/2021 567.00p 569.00p 545.00p 569.00p 588223
20/09/2021 549.00p 555.00p 531.00p 547.00p 983445
17/09/2021 540.00p 550.00p 523.00p 550.00p 18550836
16/09/2021 518.00p 546.00p 517.00p 535.00p 2548543
15/09/2021 512.00p 529.96p 505.00p 520.00p 1862309
14/09/2021 512.00p 519.02p 509.00p 514.00p 510710
13/09/2021 525.00p 525.00p 495.00p 516.00p 272863
10/09/2021 509.00p 518.00p 502.00p 502.00p 216509
09/09/2021 493.50p 516.00p 492.50p 510.00p 599836
08/09/2021 498.00p 505.00p 493.50p 500.00p 1679593
07/09/2021 510.00p 512.00p 501.00p 501.00p 308874
06/09/2021 506.50p 511.31p 502.00p 510.00p 202373
03/09/2021 515.00p 515.00p 504.00p 505.00p 302417
02/09/2021 514.50p 527.50p 501.00p 512.50p 219309
01/09/2021 510.00p 518.50p 494.20p 510.00p 403000
31/08/2021 520.00p 520.00p 484.40p 506.00p 458724
30/08/2021 489.00p 534.16p 483.00p 513.50p 220592
27/08/2021 489.00p 534.16p 483.00p 513.50p 220592
26/08/2021 500.00p 500.00p 481.74p 489.00p 286740
25/08/2021 499.80p 499.80p 483.20p 490.00p 291252
24/08/2021 500.00p 501.00p 484.20p 488.00p 138415
23/08/2021 520.00p 520.00p 490.40p 498.00p 214167
20/08/2021 525.00p 525.00p 488.60p 504.00p 547876
19/08/2021 515.00p 515.00p 499.00p 502.50p 621985
18/08/2021 513.00p 516.00p 501.92p 509.00p 156236
17/08/2021 524.50p 524.50p 500.50p 510.00p 278258
16/08/2021 499.00p 517.00p 499.00p 510.00p 2601481
13/08/2021 510.50p 518.05p 500.86p 505.00p 278269
12/08/2021 512.50p 519.50p 497.43p 500.00p 1444096
11/08/2021 546.50p 546.50p 503.65p 512.50p 683609
10/08/2021 565.50p 565.50p 515.00p 522.00p 503605
09/08/2021 540.00p 564.50p 536.50p 540.00p 3078012
06/08/2021 536.00p 549.10p 506.38p 533.00p 1457871
05/08/2021 521.00p 521.00p 500.00p 513.50p 797843
04/08/2021 500.00p 535.00p 488.46p 518.50p 226624
03/08/2021 505.00p 509.50p 490.83p 500.00p 205987
02/08/2021 480.00p 500.50p 480.00p 495.00p 70181
30/07/2021 518.00p 518.00p 480.20p 485.00p 380026
29/07/2021 481.60p 498.00p 481.20p 495.00p 1955882
28/07/2021 498.20p 512.50p 493.20p 495.00p 407961
27/07/2021 495.60p 503.50p 488.15p 495.00p 451653
26/07/2021 484.00p 517.00p 475.00p 499.60p 1553174
23/07/2021 452.15p 492.30p 452.15p 484.00p 992641
22/07/2021 450.00p 461.65p 441.00p 455.00p 2802415
21/07/2021 420.00p 454.60p 420.00p 452.00p 46233476

*Close Price adjusted for both dividends and splits