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
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
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

*Close Price adjusted for both dividends and splits