UK markets close in 1 hour 46 minutes

Bridgepoint Group plc (BPT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
474.00-11.00 (-2.27%)
As of 02:25PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021497.00497.00466.50474.00474.00261,680
08 Dec 2021480.50507.00480.50485.00485.00726,281
07 Dec 2021475.50505.00475.50505.00505.00902,075
06 Dec 2021496.50496.50481.00491.00491.001,199,266
03 Dec 2021486.00488.00471.00476.00476.00530,333
02 Dec 2021496.50500.71481.50481.50481.50526,525
01 Dec 2021493.50504.00490.50500.00500.00671,052
30 Nov 2021526.00526.00488.00488.00488.008,065,103
29 Nov 2021528.00530.00515.00525.00525.00980,410
26 Nov 2021554.00554.00504.74508.00508.00842,509
25 Nov 2021554.00555.00525.00530.00530.00916,374
24 Nov 2021526.00551.00515.00527.00527.00948,146
23 Nov 2021541.00562.00539.95548.00548.001,271,285
22 Nov 2021537.00553.00531.00550.00550.001,241,073
19 Nov 2021552.00552.00529.00533.00533.004,865,787
18 Nov 2021526.00538.00522.00530.00530.00493,987
17 Nov 2021552.00563.00521.00521.00521.00713,746
16 Nov 2021524.00571.00524.00565.00565.002,351,504
15 Nov 2021563.00563.00545.00550.00550.00332,368
12 Nov 2021562.00562.00529.00548.00548.001,008,684
11 Nov 2021527.00552.00527.00552.00552.00543,756
10 Nov 2021550.00550.00534.00542.00542.00974,391
09 Nov 2021530.00548.00524.70533.00533.001,054,131
08 Nov 2021551.00551.00524.00530.00530.00354,493
05 Nov 2021540.00549.00526.00546.00546.00426,703
04 Nov 2021538.00538.00516.00528.00528.001,520,827
03 Nov 2021529.00535.00520.00520.00520.00650,699
02 Nov 2021507.00530.00507.00525.00525.00420,397
01 Nov 2021503.00512.00494.00510.00510.00511,464
29 Oct 2021508.00508.00494.00496.00496.00436,984
28 Oct 2021514.00514.00497.00500.00500.00345,256
27 Oct 2021515.00515.00498.50502.00502.00405,367
26 Oct 2021464.50502.00464.50502.00502.00586,983
25 Oct 2021489.00489.00465.00483.50483.50352,855
22 Oct 2021468.00473.00465.00467.00467.00550,770
21 Oct 2021450.00473.00450.00471.50471.50605,556
20 Oct 2021480.00480.00457.50462.00462.00878,098
19 Oct 2021481.00483.50466.50472.50472.50490,999
18 Oct 2021456.50474.50456.50471.50471.50369,835
15 Oct 2021476.00476.50466.50470.00470.00408,813
14 Oct 2021467.00474.50466.50474.00474.00809,861
13 Oct 2021451.50473.50450.00463.50463.50682,963
12 Oct 2021463.50479.00463.50466.50466.502,522,389
11 Oct 2021519.00519.00470.50470.50470.501,416,904
08 Oct 2021509.00509.00492.50495.50495.50622,714
07 Oct 2021509.00509.00494.00499.50499.50570,250
06 Oct 2021494.00511.00482.00505.00505.00587,896
05 Oct 2021494.00499.50475.50498.50498.50665,409
04 Oct 2021501.00501.87483.24485.00485.00555,617
01 Oct 2021498.00502.00491.50501.00501.00373,860
30 Sept 2021520.00520.00488.50504.00504.00684,969
29 Sept 2021516.00516.00495.00497.00497.00848,554
28 Sept 2021541.00541.00493.50501.00501.005,224,796
27 Sept 2021551.00551.00523.00523.00523.004,115,613
24 Sept 2021540.00553.00534.00540.00540.0013,929,302
23 Sept 2021540.00556.00540.00546.00546.00974,624
22 Sept 2021555.00568.00547.00547.00547.00860,548
21 Sept 2021567.00569.00545.00569.00569.00682,103
20 Sept 2021549.00555.00531.00547.00547.001,210,849
17 Sept 2021540.00550.00523.00550.00550.0025,982,313
16 Sept 2021518.00546.00517.00535.00535.002,594,389
15 Sept 2021512.00529.96505.00520.00520.002,342,483
14 Sept 2021512.00519.02509.00514.00514.00675,559
13 Sept 2021503.00525.00495.00516.00516.00392,169
10 Sept 2021509.00518.00502.00502.00502.00299,206
09 Sept 2021493.50516.00492.50510.00510.00657,876
08 Sept 2021498.00505.00493.50500.00500.001,715,220
07 Sept 2021510.00512.00501.00501.00501.00309,675
06 Sept 2021506.50511.31502.00510.00510.00240,169
03 Sept 2021515.00515.00504.00505.00505.00307,269
02 Sept 2021514.50527.50501.00512.50512.50366,156
01 Sept 2021510.00518.50494.20510.00510.00440,379
31 Aug 2021520.00520.00484.40506.00506.00483,057
27 Aug 2021489.00534.16483.00513.50513.50237,095
26 Aug 2021500.00500.00481.74489.00489.00379,587
25 Aug 2021499.80499.80483.20490.00490.00314,151
24 Aug 2021500.00501.00484.20488.00488.00141,329
23 Aug 2021520.00520.00490.40498.00498.00223,728
20 Aug 2021525.00525.00488.60504.00504.001,226,635
19 Aug 2021515.00515.00499.00502.50502.50851,397
18 Aug 2021513.00516.00501.92509.00509.00408,368
17 Aug 2021524.50524.50500.50510.00510.00537,856
16 Aug 2021499.00517.00499.00510.00510.002,634,148
13 Aug 2021510.50518.80500.86505.00505.00320,770
12 Aug 2021512.50519.50497.43500.00500.002,279,689
11 Aug 2021546.50546.50503.65512.50512.50751,882
10 Aug 2021565.50565.50515.00522.00522.00671,094
09 Aug 2021540.00564.50536.50540.00540.003,428,529
06 Aug 2021536.00549.10506.38533.00533.001,686,215
05 Aug 2021521.00521.00500.00513.50513.501,016,665
04 Aug 2021500.00535.00488.46518.50518.50251,150
03 Aug 2021505.00509.50490.83500.00500.00214,057
02 Aug 2021480.00500.50480.00495.00495.00100,640
30 Jul 2021518.00518.00480.20485.00485.00380,662
29 Jul 2021481.60498.00481.20495.00495.001,958,972
28 Jul 2021498.20512.50493.20495.00495.00409,301
27 Jul 2021495.60503.50488.15495.00495.00456,841
26 Jul 2021484.00517.00475.00499.60499.601,572,789
23 Jul 2021452.15492.30452.15484.00484.001,282,948
22 Jul 2021450.00461.65441.00455.00455.003,963,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...