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
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
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

*Close Price adjusted for both dividends and splits