tiprankstipranks
Trending News
More News >
Bridgepoint Group Plc (GB:BPT)
LSE:BPT
UK Market
Advertisement

Bridgepoint Group Plc (BPT) Historical Prices

Compare
17 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
338.40
338.40
315.60
320.60
320.60
-0.80%
407,557
0.78
Jul 23, 2025
319.40
327.00
316.08
323.20
323.20
+2.08%
627,118
1.21
Jul 22, 2025
326.60
331.20
314.80
316.60
316.60
-2.58%
460,541
0.89
Jul 21, 2025
338.60
338.60
316.20
325.00
325.00
-4.69%
679,260
1.33
Jul 18, 2025
360.40
366.68
334.78
341.00
341.00
-3.89%
1,044,401
2.08
Jul 17, 2025
350.00
358.80
347.49
354.80
354.80
+2.48%
539,380
1.07
Jul 16, 2025
345.00
349.00
329.03
346.20
346.20
+3.28%
532,332
1.06
Jul 15, 2025
332.40
341.40
331.20
335.20
335.20
-0.24%
216,187
0.42
Jul 14, 2025
341.00
347.40
334.40
336.00
336.00
-1.18%
319,030
0.61
Jul 11, 2025
347.40
347.40
335.80
340.00
340.00
-0.35%
257,026
0.49
Jul 10, 2025
324.00
341.20
324.00
341.20
341.20
+5.31%
262,800
0.48
Jul 09, 2025
307.20
328.00
307.20
324.00
324.00
+0.50%
300,768
0.53
Jul 08, 2025
308.60
326.40
308.60
322.40
322.40
-0.49%
495,482
0.86
Jul 07, 2025
318.20
329.20
318.20
324.00
324.00
+0.06%
216,213
0.38
Jul 04, 2025
319.40
325.00
303.60
323.80
323.80
+0.75%
290,187
0.50
Jul 03, 2025
300.60
321.80
300.60
321.40
321.40
+3.34%
1,079,025
1.91
Jul 02, 2025
302.20
326.60
302.20
311.00
311.00
-1.95%
354,192
0.62
Jul 01, 2025
318.00
318.00
309.00
317.20
317.20
+2.06%
433,371
0.76
Jun 30, 2025
316.80
319.60
310.80
310.80
310.80
-1.77%
353,295
0.61
Jun 27, 2025
320.20
320.20
307.40
316.40
316.40
+3.47%
529,961
0.92
Jun 26, 2025
303.80
310.60
296.40
305.80
305.80
+1.80%
446,841
0.78
Jun 25, 2025
312.20
312.20
298.40
300.40
300.40
-0.46%
409,833
0.72
Jun 24, 2025
288.20
306.40
286.60
301.80
301.80
+7.40%
691,517
1.15
Jun 23, 2025
285.40
287.60
275.00
281.00
281.00
-1.54%
325,108
0.53
Jun 20, 2025
287.40
292.40
285.40
285.40
285.40
-0.07%
5,007,753
9.22
Jun 19, 2025
285.20
290.00
280.90
285.60
285.60
-0.83%
376,527
0.69
Jun 18, 2025
296.40
296.40
282.80
288.00
288.00
+1.77%
366,744
0.67
Jun 17, 2025
288.60
293.40
282.80
283.00
283.00
-2.35%
516,556
0.94
Jun 16, 2025
270.00
293.00
270.00
289.80
289.80
+2.55%
266,827
0.48
Jun 13, 2025
286.60
304.80
281.80
282.60
282.60
-2.69%
257,823
0.46
Jun 12, 2025
286.00
299.59
286.00
290.40
290.40
-2.16%
376,296
0.66
Jun 11, 2025
311.40
311.40
295.60
296.80
296.80
-1.13%
381,927
0.66
Jun 10, 2025
286.60
305.80
286.60
300.20
300.20
-0.20%
308,100
0.51
Jun 09, 2025
287.60
302.80
287.60
300.80
300.80
-0.33%
491,705
0.82
Jun 06, 2025
289.00
301.80
286.00
301.80
301.80
+2.72%
698,513
1.15
Jun 05, 2025
287.60
293.80
286.20
293.80
293.80
+1.94%
286,196
0.45
Jun 04, 2025
298.60
298.60
284.00
288.20
288.20
+0.56%
889,829
1.42
Jun 03, 2025
270.60
286.80
270.60
286.60
286.60
+1.13%
271,219
0.43
Jun 02, 2025
294.00
294.60
281.23
283.40
283.40
-2.21%
368,891
0.58
May 30, 2025
298.80
298.80
282.40
289.80
289.80
+1.54%
387,620
0.61
May 29, 2025
290.00
290.00
283.40
285.40
285.40
+0.78%
148,185
0.23
May 28, 2025
301.40
301.40
283.20
283.20
283.20
-1.73%
268,862
0.42
May 27, 2025
278.60
288.21
265.40
288.20
288.20
+6.98%
506,248
0.79
May 23, 2025
287.00
287.00
263.00
269.40
269.40
-1.68%
332,479
0.52
May 22, 2025
270.60
278.20
266.00
274.00
274.00
-1.79%
432,117
0.68
May 21, 2025
280.20
295.20
279.00
279.00
279.00
-4.45%
408,018
0.64
May 20, 2025
306.80
306.80
292.00
292.00
292.00
-1.22%
361,909
0.57
May 19, 2025
285.20
300.60
285.20
295.60
295.60
+0.82%
2,463,548
4.13
May 16, 2025
306.20
306.20
291.60
293.20
293.20
+0.27%
205,213
0.34
May 15, 2025
291.60
297.80
286.60
292.40
292.40
-0.88%
486,345
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis