UK markets closed

Bridgepoint Group plc (8XW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.6600+0.0600 (+2.31%)
At close: 09:16AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.66002.66002.66002.66002.6600-
09 May 20242.60002.60002.60002.60002.6000-
08 May 20242.68002.68002.68002.68002.6800-
07 May 20242.72002.72002.72002.72002.7200-
06 May 20242.68002.68002.68002.68002.6800-
03 May 20242.68002.68002.68002.68002.6800-
02 May 20242.64002.64002.64002.64002.6400-
30 Apr 20242.72002.72002.72002.72002.7200-
29 Apr 20242.64002.64002.64002.64002.6400-
26 Apr 20242.62002.62002.62002.62002.6200-
25 Apr 20242.60002.60002.60002.60002.6000-
24 Apr 20242.64002.64002.64002.64002.6400-
23 Apr 20242.66002.66002.66002.66002.6600-
22 Apr 20242.66002.66002.66002.66002.6600-
19 Apr 20242.66002.68002.66002.68002.6800900
18 Apr 20242.72002.72002.72002.72002.7200-
18 Apr 20240.044 Dividend
17 Apr 20242.80002.80002.80002.80002.7560-
16 Apr 20242.84002.84002.84002.84002.7954-
15 Apr 20242.96003.00002.96003.00002.9529300
12 Apr 20242.96002.96002.96002.96002.9135-
11 Apr 20242.94002.94002.94002.94002.8938-
10 Apr 20243.00003.00003.00003.00002.9529-
09 Apr 20242.98002.98002.98002.98002.9332-
08 Apr 20242.88002.88002.88002.88002.8347-
05 Apr 20242.86002.86002.80002.80002.7560500
04 Apr 20242.88002.88002.88002.88002.8347-
03 Apr 20242.90002.90002.90002.90002.8544-
02 Apr 20243.06003.06003.06003.06003.0119-
28 Mar 20243.03403.03403.03403.03402.9863-
27 Mar 20243.01803.01803.01803.01802.9706-
26 Mar 20243.01203.01203.01203.01202.9647-
25 Mar 20243.09003.13003.09003.13003.08081,000
22 Mar 20243.12803.12803.12803.12803.0788-
21 Mar 20243.08603.08603.08603.08603.0375-
20 Mar 20243.13403.13403.13403.13403.0848-
19 Mar 20243.10203.10203.10203.10203.0533-
18 Mar 20243.04603.04603.04603.04602.9981-
15 Mar 20242.99802.99802.99802.99802.9509-
14 Mar 20242.93202.93202.93202.93202.8859-
13 Mar 20243.08003.08003.08003.08003.0316-
12 Mar 20243.01403.01403.01403.01402.9666-
11 Mar 20243.06003.06003.06003.06003.0119-
08 Mar 20243.03003.03003.03003.03002.9824-
07 Mar 20243.00603.00603.00603.00602.9588-
06 Mar 20243.03003.03003.03003.03002.9824-
05 Mar 20242.97202.97202.97202.97202.9253-
04 Mar 20243.11403.11403.11403.11403.0651-
01 Mar 20243.03603.03603.03603.03602.9883-
29 Feb 20243.01003.01003.01003.01002.9627-
28 Feb 20242.97402.97402.97402.97402.9273-
27 Feb 20243.10003.10003.10003.10003.0513-
26 Feb 20243.11003.11003.11003.11003.0611-
23 Feb 20243.15603.15603.15603.15603.1064-
22 Feb 20243.28403.28403.28403.28403.2324-
21 Feb 20243.23203.23203.23203.23203.1812-
20 Feb 20243.19803.19803.19803.19803.1477-
19 Feb 20243.20603.20603.20603.20603.1556-
16 Feb 20243.18203.18203.18203.18203.1320-
15 Feb 20243.03403.03403.03403.03402.9863-
14 Feb 20243.07403.07403.07403.07403.0257-
13 Feb 20243.16803.16803.16803.16803.1182-
12 Feb 20243.08403.08403.08403.08403.0355-
09 Feb 20243.06603.06603.06603.06603.0178-
08 Feb 20243.05803.05803.05803.05803.0099-
07 Feb 20243.04803.04803.04803.04803.0001-
06 Feb 20243.01203.01203.01203.01202.9647-
05 Feb 20243.10803.10803.10803.10803.0592-
02 Feb 20243.09203.09203.09203.09203.0434-
01 Feb 20243.04003.04003.04003.04002.9922-
31 Jan 20243.11203.11203.11203.11203.0631-
30 Jan 20243.17203.17203.17203.17203.1222-
29 Jan 20243.22203.22203.22203.22203.1714-
26 Jan 20243.17403.17403.17403.17403.1241-
25 Jan 20243.14403.28003.14403.28003.22851,041
24 Jan 20243.18803.18803.18803.18803.1379-
23 Jan 20243.15403.15403.15403.15403.1044-
22 Jan 20242.97402.97402.97402.97402.9273-
19 Jan 20243.09403.09403.09403.09403.0454-
18 Jan 20243.06203.06203.06203.06203.0139-
17 Jan 20242.95602.95602.95602.95602.9095-
16 Jan 20243.06803.06803.06803.06803.0198-
15 Jan 20243.06603.06603.06603.06603.0178-
12 Jan 20243.06603.06603.06603.06603.0178-
11 Jan 20243.01403.01403.01403.01402.9666-
10 Jan 20242.96003.06602.96003.06603.0178186
09 Jan 20243.00403.00403.00403.00402.9568-
08 Jan 20243.05803.05803.05803.05803.0099-
05 Jan 20243.06203.06203.06203.06203.0139-
04 Jan 20243.03803.03803.03803.03802.9903-
03 Jan 20243.11003.11003.11003.11003.0611-
02 Jan 20243.21003.22003.21003.22003.1694217
29 Dec 20233.27203.35403.27203.35403.30134
28 Dec 20233.32403.32403.32403.32403.2718-
27 Dec 20233.29203.29203.29203.29203.2403-
22 Dec 20233.24003.24003.24003.24003.1891-
21 Dec 20233.24603.34803.24603.34803.295452
20 Dec 20233.23003.23003.23003.23003.1792-
19 Dec 20233.25203.25203.25203.25203.2009-
18 Dec 20233.20203.29003.20203.29003.2383566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...