Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
11/04/2025
|
243.00p
|
262.40p
|
240.40p
|
245.40p
|
930,347
|
|
10/04/2025
|
275.60p
|
278.20p
|
253.40p
|
254.80p
|
691,129
|
|
09/04/2025
|
246.80p
|
252.20p
|
229.20p
|
229.80p
|
847,358
|
|
08/04/2025
|
259.60p
|
260.66p
|
242.40p
|
254.00p
|
1,109,044
|
|
07/04/2025
|
271.60p
|
271.60p
|
247.00p
|
247.80p
|
1,771,005
|
|
04/04/2025
|
307.40p
|
309.29p
|
279.20p
|
280.40p
|
961,557
|
|
03/04/2025
|
310.00p
|
324.20p
|
305.60p
|
307.40p
|
348,555
|
|
02/04/2025
|
312.60p
|
327.60p
|
312.60p
|
325.20p
|
351,281
|
|
01/04/2025
|
335.00p
|
335.00p
|
315.59p
|
320.00p
|
392,339
|
|
31/03/2025
|
326.00p
|
336.00p
|
319.40p
|
321.00p
|
701,650
|
|
28/03/2025
|
335.80p
|
340.20p
|
332.40p
|
338.40p
|
465,654
|
|
27/03/2025
|
336.40p
|
342.00p
|
331.00p
|
336.40p
|
611,328
|
|
26/03/2025
|
337.00p
|
341.00p
|
331.60p
|
336.40p
|
390,966
|
|
25/03/2025
|
340.00p
|
340.00p
|
331.40p
|
335.40p
|
315,563
|
|
24/03/2025
|
316.40p
|
337.40p
|
316.40p
|
335.40p
|
419,924
|
|
21/03/2025
|
322.40p
|
341.00p
|
322.40p
|
328.40p
|
2,390,888
|
|
20/03/2025
|
332.20p
|
347.80p
|
332.20p
|
338.40p
|
1,048,300
|
|
19/03/2025
|
331.00p
|
338.60p
|
321.00p
|
330.40p
|
761,432
|
|
18/03/2025
|
318.60p
|
322.80p
|
312.58p
|
320.80p
|
569,323
|
|
17/03/2025
|
318.20p
|
329.40p
|
314.60p
|
315.40p
|
501,278
|
|
14/03/2025
|
353.20p
|
353.20p
|
325.00p
|
326.60p
|
522,276
|
|
13/03/2025
|
350.00p
|
366.80p
|
328.62p
|
337.20p
|
901,620
|
|
12/03/2025
|
345.00p
|
350.00p
|
341.40p
|
347.60p
|
386,215
|
|
11/03/2025
|
347.80p
|
347.80p
|
327.62p
|
340.00p
|
985,441
|
|
10/03/2025
|
362.20p
|
362.20p
|
330.20p
|
332.20p
|
658,498
|
|
07/03/2025
|
359.00p
|
359.00p
|
335.00p
|
346.20p
|
1,854,267
|
|
06/03/2025
|
362.80p
|
362.80p
|
337.20p
|
342.80p
|
390,943
|
|
05/03/2025
|
322.40p
|
349.60p
|
322.40p
|
346.40p
|
1,378,838
|
|
04/03/2025
|
364.80p
|
364.80p
|
332.20p
|
335.00p
|
1,899,481
|
|
03/03/2025
|
347.20p
|
353.96p
|
345.80p
|
348.40p
|
360,906
|
|
28/02/2025
|
338.80p
|
354.40p
|
338.80p
|
348.60p
|
651,879
|
|
27/02/2025
|
345.20p
|
365.40p
|
345.20p
|
355.20p
|
962,362
|
|
26/02/2025
|
358.20p
|
377.00p
|
358.20p
|
361.20p
|
317,576
|
|
25/02/2025
|
364.00p
|
379.40p
|
358.20p
|
358.20p
|
399,673
|
|
24/02/2025
|
379.40p
|
382.20p
|
357.60p
|
362.20p
|
317,512
|
|
21/02/2025
|
366.00p
|
380.80p
|
366.00p
|
370.20p
|
210,113
|
|
20/02/2025
|
371.20p
|
380.80p
|
371.20p
|
374.80p
|
205,004
|
|
19/02/2025
|
371.80p
|
399.40p
|
371.80p
|
377.40p
|
326,306
|
|
18/02/2025
|
405.60p
|
405.60p
|
385.25p
|
390.20p
|
296,236
|
|
17/02/2025
|
407.80p
|
407.80p
|
385.80p
|
389.20p
|
156,782
|
|
14/02/2025
|
366.40p
|
394.20p
|
366.40p
|
389.40p
|
236,082
|
|
13/02/2025
|
407.00p
|
407.60p
|
379.90p
|
384.40p
|
346,360
|
|
12/02/2025
|
410.00p
|
410.00p
|
381.80p
|
388.60p
|
399,463
|
|
11/02/2025
|
410.00p
|
410.00p
|
390.00p
|
395.40p
|
365,591
|
|
10/02/2025
|
395.40p
|
396.80p
|
380.40p
|
395.00p
|
189,618
|
|
07/02/2025
|
396.20p
|
396.20p
|
370.80p
|
381.20p
|
228,323
|
|
06/02/2025
|
387.40p
|
387.40p
|
374.89p
|
377.40p
|
282,375
|
|
05/02/2025
|
392.60p
|
392.60p
|
364.80p
|
377.40p
|
368,284
|
|
04/02/2025
|
369.60p
|
385.80p
|
369.60p
|
380.00p
|
414,522
|
|
03/02/2025
|
370.20p
|
381.00p
|
368.40p
|
380.00p
|
233,253
|
|
31/01/2025
|
342.40p
|
383.40p
|
342.40p
|
381.20p
|
935,616
|
|
30/01/2025
|
366.20p
|
366.20p
|
352.60p
|
359.40p
|
233,144
|
|
29/01/2025
|
350.00p
|
361.80p
|
350.00p
|
355.60p
|
371,103
|
|
28/01/2025
|
338.20p
|
354.80p
|
338.20p
|
351.40p
|
387,163
|
|
27/01/2025
|
347.20p
|
356.40p
|
346.40p
|
347.80p
|
281,649
|
|
24/01/2025
|
385.00p
|
385.00p
|
356.60p
|
362.20p
|
588,931
|
|
23/01/2025
|
362.20p
|
373.80p
|
360.40p
|
367.60p
|
1,240,983
|
|
22/01/2025
|
371.80p
|
371.80p
|
359.60p
|
361.20p
|
366,497
|
|
21/01/2025
|
363.00p
|
367.80p
|
355.00p
|
360.60p
|
1,084,799
|
|
20/01/2025
|
341.40p
|
366.00p
|
341.40p
|
363.00p
|
466,406
|
|
17/01/2025
|
373.00p
|
375.40p
|
356.80p
|
358.40p
|
349,994
|
|
16/01/2025
|
367.60p
|
371.00p
|
361.00p
|
363.80p
|
258,520
|
|
15/01/2025
|
347.40p
|
363.80p
|
346.80p
|
363.80p
|
496,836
|
|
14/01/2025
|
349.80p
|
349.80p
|
334.00p
|
334.00p
|
284,690
|
|
13/01/2025
|
325.40p
|
337.20p
|
320.20p
|
334.00p
|
422,756
|
|
10/01/2025
|
357.20p
|
357.20p
|
332.20p
|
335.00p
|
238,127
|
|
09/01/2025
|
337.00p
|
344.20p
|
332.00p
|
341.00p
|
612,245
|
|
08/01/2025
|
342.20p
|
347.00p
|
329.60p
|
335.40p
|
428,796
|
|
07/01/2025
|
351.00p
|
358.00p
|
338.80p
|
342.20p
|
239,290
|
|
06/01/2025
|
379.80p
|
379.80p
|
347.40p
|
354.00p
|
301,013
|
|
03/01/2025
|
349.80p
|
366.80p
|
349.60p
|
362.60p
|
231,777
|
|
02/01/2025
|
369.40p
|
371.40p
|
354.40p
|
358.80p
|
281,340
|
|
01/01/2025
|
365.20p
|
365.20p
|
341.40p
|
360.00p
|
85,172
|
|
31/12/2024
|
365.20p
|
365.20p
|
341.40p
|
360.00p
|
85,172
|
|
30/12/2024
|
347.80p
|
364.60p
|
344.80p
|
349.20p
|
157,195
|
|
27/12/2024
|
371.00p
|
371.00p
|
352.80p
|
358.20p
|
247,721
|
|
26/12/2024
|
345.40p
|
356.40p
|
334.42p
|
355.60p
|
96,855
|
|
25/12/2024
|
345.40p
|
356.40p
|
334.42p
|
355.60p
|
96,855
|
|
24/12/2024
|
345.40p
|
356.40p
|
334.42p
|
355.60p
|
96,855
|
|
23/12/2024
|
367.60p
|
370.00p
|
339.20p
|
345.60p
|
350,612
|
|
20/12/2024
|
348.40p
|
368.80p
|
348.40p
|
361.00p
|
4,905,167
|
|
19/12/2024
|
348.60p
|
367.60p
|
348.60p
|
362.20p
|
641,024
|
|
18/12/2024
|
368.20p
|
372.00p
|
365.20p
|
366.00p
|
381,300
|
|
17/12/2024
|
384.40p
|
384.40p
|
364.60p
|
365.00p
|
324,114
|
|
16/12/2024
|
377.40p
|
377.40p
|
364.80p
|
367.00p
|
447,167
|
|
13/12/2024
|
356.40p
|
372.20p
|
356.40p
|
368.80p
|
187,272
|
|
12/12/2024
|
390.00p
|
390.00p
|
370.60p
|
370.80p
|
361,167
|
|
11/12/2024
|
350.80p
|
380.20p
|
344.81p
|
379.20p
|
340,102
|
|
10/12/2024
|
370.40p
|
373.60p
|
365.00p
|
366.60p
|
330,943
|
|
09/12/2024
|
375.00p
|
379.60p
|
359.20p
|
370.40p
|
552,369
|
|
06/12/2024
|
360.00p
|
371.43p
|
352.20p
|
371.40p
|
619,849
|
|
05/12/2024
|
353.00p
|
356.80p
|
326.20p
|
356.00p
|
355,384
|
|
04/12/2024
|
360.00p
|
360.00p
|
339.35p
|
346.20p
|
176,678
|
|
03/12/2024
|
342.40p
|
348.40p
|
336.00p
|
346.40p
|
213,684
|
|
02/12/2024
|
359.40p
|
359.40p
|
329.40p
|
340.20p
|
165,202
|
|
29/11/2024
|
341.80p
|
347.40p
|
341.80p
|
345.80p
|
117,714
|
|
28/11/2024
|
358.20p
|
358.20p
|
338.00p
|
344.60p
|
184,283
|
|
27/11/2024
|
332.00p
|
346.60p
|
332.00p
|
342.00p
|
115,054
|
|
26/11/2024
|
326.40p
|
340.40p
|
326.40p
|
339.00p
|
328,426
|
|
25/11/2024
|
318.80p
|
347.80p
|
318.80p
|
342.60p
|
705,800
|
|
22/11/2024
|
326.60p
|
343.80p
|
326.60p
|
342.20p
|
177,267
|
|
21/11/2024
|
328.20p
|
345.20p
|
328.20p
|
342.20p
|
202,212
|
|
20/11/2024
|
344.00p
|
344.00p
|
330.41p
|
332.00p
|
169,878
|
|
19/11/2024
|
344.60p
|
344.60p
|
319.60p
|
330.60p
|
233,958
|
|
18/11/2024
|
320.80p
|
338.00p
|
320.80p
|
329.20p
|
212,157
|
|
15/11/2024
|
330.20p
|
337.80p
|
328.40p
|
329.40p
|
300,066
|
|
14/11/2024
|
312.20p
|
333.60p
|
312.20p
|
329.40p
|
275,658
|
|
13/11/2024
|
345.00p
|
345.00p
|
323.20p
|
327.80p
|
405,778
|
|
12/11/2024
|
332.60p
|
337.40p
|
330.00p
|
330.80p
|
1,528,954
|
|
11/11/2024
|
320.80p
|
342.00p
|
320.80p
|
339.80p
|
237,675
|
|
08/11/2024
|
342.00p
|
342.00p
|
329.60p
|
330.00p
|
153,788
|
|
07/11/2024
|
335.20p
|
337.80p
|
324.60p
|
331.60p
|
392,447
|
|
06/11/2024
|
330.40p
|
330.40p
|
317.80p
|
325.40p
|
469,937
|
|
05/11/2024
|
315.60p
|
319.69p
|
315.60p
|
316.40p
|
430,821
|
|
04/11/2024
|
307.60p
|
321.00p
|
307.60p
|
317.60p
|
338,685
|
|
01/11/2024
|
325.20p
|
325.20p
|
309.00p
|
315.60p
|
472,997
|
|
31/10/2024
|
312.20p
|
316.60p
|
308.40p
|
311.60p
|
864,166
|
|
30/10/2024
|
313.40p
|
327.80p
|
313.40p
|
322.60p
|
2,236,384
|
|
29/10/2024
|
346.00p
|
346.00p
|
321.60p
|
326.00p
|
358,092
|
|
28/10/2024
|
324.00p
|
335.20p
|
319.80p
|
330.80p
|
223,680
|
|
25/10/2024
|
309.80p
|
328.00p
|
309.80p
|
319.80p
|
695,906
|
|
24/10/2024
|
338.00p
|
338.00p
|
315.00p
|
322.80p
|
160,461
|
|
23/10/2024
|
325.20p
|
331.00p
|
316.00p
|
322.80p
|
332,694
|
|
22/10/2024
|
336.40p
|
343.60p
|
327.80p
|
327.80p
|
295,450
|
|
21/10/2024
|
331.20p
|
349.80p
|
331.20p
|
337.60p
|
1,027,053
|
|
18/10/2024
|
333.00p
|
347.60p
|
332.80p
|
347.60p
|
539,014
|
|
17/10/2024
|
331.20p
|
339.20p
|
319.81p
|
333.80p
|
596,072
|
|
16/10/2024
|
333.20p
|
333.20p
|
316.60p
|
332.60p
|
546,418
|
|
15/10/2024
|
308.00p
|
324.00p
|
308.00p
|
321.40p
|
243,782
|
|
14/10/2024
|
338.20p
|
338.20p
|
320.00p
|
323.40p
|
175,436
|