Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
375.00p
|
387.80p
|
368.20p
|
383.20p
|
409,807
|
|
18/09/2024
|
391.20p
|
391.20p
|
363.06p
|
374.00p
|
638,631
|
|
17/09/2024
|
375.40p
|
376.80p
|
345.40p
|
373.60p
|
461,557
|
|
16/09/2024
|
357.60p
|
368.80p
|
340.40p
|
358.40p
|
872,713
|
|
13/09/2024
|
348.00p
|
363.00p
|
338.29p
|
345.60p
|
461,941
|
|
12/09/2024
|
336.00p
|
345.80p
|
331.40p
|
330.20p
|
439,919
|
|
11/09/2024
|
336.00p
|
336.00p
|
319.80p
|
324.40p
|
258,629
|
|
10/09/2024
|
307.20p
|
332.40p
|
307.20p
|
324.40p
|
514,258
|
|
09/09/2024
|
310.00p
|
318.60p
|
305.00p
|
315.80p
|
324,473
|
|
06/09/2024
|
300.40p
|
307.40p
|
298.80p
|
306.20p
|
469,573
|
|
05/09/2024
|
308.60p
|
308.60p
|
293.00p
|
302.40p
|
471,455
|
|
04/09/2024
|
308.00p
|
308.00p
|
287.60p
|
295.60p
|
207,436
|
|
03/09/2024
|
289.40p
|
301.40p
|
289.40p
|
294.20p
|
256,623
|
|
02/09/2024
|
301.20p
|
310.00p
|
296.40p
|
298.40p
|
171,336
|
|
30/08/2024
|
303.40p
|
307.80p
|
298.40p
|
302.60p
|
741,517
|
|
29/08/2024
|
287.00p
|
308.00p
|
280.40p
|
297.20p
|
283,552
|
|
28/08/2024
|
287.20p
|
305.60p
|
287.20p
|
301.20p
|
200,617
|
|
27/08/2024
|
287.80p
|
309.80p
|
287.80p
|
301.00p
|
405,128
|
|
26/08/2024
|
291.40p
|
305.00p
|
291.40p
|
300.40p
|
266,903
|
|
23/08/2024
|
291.40p
|
305.00p
|
291.40p
|
300.40p
|
266,903
|
|
22/08/2024
|
291.40p
|
305.00p
|
291.40p
|
300.40p
|
266,903
|
|
21/08/2024
|
298.00p
|
307.33p
|
298.00p
|
305.80p
|
626,229
|
|
20/08/2024
|
300.00p
|
305.60p
|
299.00p
|
299.00p
|
360,934
|
|
19/08/2024
|
293.60p
|
309.00p
|
293.60p
|
303.20p
|
312,970
|
|
16/08/2024
|
306.80p
|
309.40p
|
299.80p
|
305.20p
|
188,426
|
|
15/08/2024
|
285.00p
|
302.60p
|
285.00p
|
301.80p
|
355,731
|
|
14/08/2024
|
278.80p
|
300.00p
|
278.80p
|
297.00p
|
174,839
|
|
13/08/2024
|
288.00p
|
294.60p
|
280.80p
|
290.80p
|
236,381
|
|
12/08/2024
|
287.60p
|
287.82p
|
271.00p
|
275.00p
|
233,593
|
|
09/08/2024
|
260.20p
|
278.39p
|
260.20p
|
274.60p
|
192,493
|
|
08/08/2024
|
273.40p
|
282.84p
|
266.40p
|
273.20p
|
167,528
|
|
07/08/2024
|
284.00p
|
284.80p
|
269.40p
|
276.80p
|
175,967
|
|
06/08/2024
|
265.80p
|
278.20p
|
262.97p
|
271.20p
|
291,957
|
|
05/08/2024
|
285.60p
|
290.65p
|
259.07p
|
267.60p
|
380,572
|
|
02/08/2024
|
288.00p
|
295.79p
|
276.20p
|
283.00p
|
422,568
|
|
01/08/2024
|
294.40p
|
300.60p
|
287.40p
|
291.20p
|
329,334
|
|
31/07/2024
|
292.00p
|
299.00p
|
284.00p
|
293.00p
|
635,231
|
|
30/07/2024
|
264.00p
|
290.00p
|
264.00p
|
290.00p
|
652,800
|
|
29/07/2024
|
283.20p
|
283.20p
|
269.40p
|
277.00p
|
550,132
|
|
26/07/2024
|
258.00p
|
274.54p
|
258.00p
|
258.00p
|
274,486
|
|
25/07/2024
|
260.60p
|
268.18p
|
254.40p
|
258.00p
|
243,524
|
|
24/07/2024
|
258.60p
|
269.60p
|
258.60p
|
259.80p
|
239,190
|
|
23/07/2024
|
282.20p
|
282.40p
|
260.40p
|
268.40p
|
176,044
|
|
22/07/2024
|
269.80p
|
280.00p
|
269.40p
|
269.40p
|
285,936
|
|
19/07/2024
|
262.20p
|
288.20p
|
256.40p
|
274.80p
|
650,945
|
|
18/07/2024
|
244.00p
|
260.60p
|
244.00p
|
259.00p
|
311,613
|
|
17/07/2024
|
254.20p
|
254.40p
|
247.40p
|
252.00p
|
271,806
|
|
16/07/2024
|
258.00p
|
258.00p
|
250.20p
|
255.40p
|
293,354
|
|
15/07/2024
|
241.40p
|
257.20p
|
241.40p
|
254.40p
|
276,191
|
|
12/07/2024
|
250.00p
|
256.00p
|
246.71p
|
253.40p
|
266,822
|
|
11/07/2024
|
245.00p
|
249.60p
|
240.00p
|
249.60p
|
300,273
|
|
10/07/2024
|
233.40p
|
245.00p
|
232.10p
|
245.00p
|
346,022
|
|
09/07/2024
|
233.80p
|
247.40p
|
231.80p
|
237.00p
|
315,673
|
|
08/07/2024
|
241.40p
|
244.20p
|
238.20p
|
238.60p
|
177,989
|
|
05/07/2024
|
237.00p
|
249.00p
|
237.00p
|
239.40p
|
365,382
|
|
04/07/2024
|
236.00p
|
244.60p
|
232.20p
|
243.40p
|
288,625
|
|
03/07/2024
|
210.00p
|
232.95p
|
210.00p
|
232.40p
|
469,324
|
|
02/07/2024
|
222.80p
|
223.20p
|
212.80p
|
220.40p
|
300,132
|
|
01/07/2024
|
228.60p
|
228.80p
|
214.80p
|
214.80p
|
380,360
|
|
28/06/2024
|
226.60p
|
226.60p
|
217.80p
|
220.40p
|
290,700
|
|
27/06/2024
|
210.00p
|
223.00p
|
210.00p
|
217.40p
|
303,646
|
|
26/06/2024
|
230.20p
|
232.60p
|
217.90p
|
218.20p
|
319,347
|
|
25/06/2024
|
238.00p
|
238.00p
|
222.20p
|
222.20p
|
352,672
|
|
24/06/2024
|
231.00p
|
233.20p
|
223.00p
|
227.20p
|
253,595
|
|
21/06/2024
|
227.80p
|
228.20p
|
219.60p
|
228.20p
|
1,389,306
|
|
20/06/2024
|
229.80p
|
229.80p
|
221.40p
|
223.80p
|
251,266
|
|
19/06/2024
|
230.60p
|
230.60p
|
218.60p
|
219.40p
|
337,471
|
|
18/06/2024
|
220.00p
|
221.00p
|
216.00p
|
221.00p
|
752,784
|
|
17/06/2024
|
209.80p
|
217.00p
|
208.20p
|
217.00p
|
201,011
|
|
14/06/2024
|
206.40p
|
212.20p
|
206.40p
|
210.20p
|
212,139
|
|
13/06/2024
|
217.20p
|
218.20p
|
205.20p
|
209.80p
|
506,175
|
|
12/06/2024
|
216.80p
|
216.80p
|
202.40p
|
213.60p
|
313,850
|
|
11/06/2024
|
203.00p
|
214.80p
|
203.00p
|
209.40p
|
333,579
|
|
10/06/2024
|
203.00p
|
212.80p
|
203.00p
|
211.00p
|
304,987
|
|
07/06/2024
|
221.40p
|
221.40p
|
204.44p
|
213.00p
|
339,817
|
|
06/06/2024
|
230.60p
|
230.60p
|
213.40p
|
214.00p
|
318,181
|
|
05/06/2024
|
224.40p
|
226.05p
|
214.60p
|
222.20p
|
371,446
|
|
04/06/2024
|
218.80p
|
230.21p
|
218.80p
|
223.60p
|
331,073
|
|
03/06/2024
|
226.60p
|
232.00p
|
226.20p
|
229.60p
|
214,075
|
|
31/05/2024
|
209.20p
|
228.00p
|
209.20p
|
223.60p
|
590,631
|
|
30/05/2024
|
222.00p
|
222.20p
|
211.64p
|
218.20p
|
667,870
|
|
29/05/2024
|
233.20p
|
233.20p
|
217.60p
|
217.60p
|
314,835
|
|
28/05/2024
|
236.00p
|
245.32p
|
228.60p
|
228.60p
|
361,122
|
|
27/05/2024
|
225.20p
|
237.00p
|
225.20p
|
236.00p
|
220,193
|
|
24/05/2024
|
225.20p
|
237.00p
|
225.20p
|
236.00p
|
220,193
|
|
23/05/2024
|
237.00p
|
238.20p
|
234.20p
|
234.80p
|
238,844
|
|
22/05/2024
|
235.00p
|
240.80p
|
232.60p
|
235.00p
|
191,398
|
|
21/05/2024
|
235.00p
|
247.80p
|
234.00p
|
235.60p
|
182,092
|
|
20/05/2024
|
224.00p
|
243.40p
|
218.40p
|
238.20p
|
225,128
|
|
17/05/2024
|
238.40p
|
238.40p
|
226.20p
|
235.00p
|
198,199
|
|
16/05/2024
|
234.60p
|
238.60p
|
233.00p
|
236.20p
|
302,157
|
|
15/05/2024
|
223.40p
|
237.80p
|
223.40p
|
234.20p
|
329,330
|
|
14/05/2024
|
222.00p
|
234.40p
|
222.00p
|
234.40p
|
226,192
|
|
13/05/2024
|
220.20p
|
236.60p
|
220.20p
|
233.00p
|
237,021
|
|
10/05/2024
|
239.80p
|
239.80p
|
227.60p
|
231.00p
|
357,400
|
|
09/05/2024
|
215.40p
|
229.40p
|
215.40p
|
229.00p
|
321,478
|
|
08/05/2024
|
221.00p
|
232.36p
|
221.00p
|
226.00p
|
266,484
|
|
07/05/2024
|
240.40p
|
240.40p
|
231.00p
|
231.00p
|
235,780
|
|
06/05/2024
|
227.40p
|
235.20p
|
227.40p
|
231.20p
|
378,568
|
|
03/05/2024
|
227.40p
|
235.20p
|
227.40p
|
231.20p
|
378,568
|
|
02/05/2024
|
228.60p
|
234.60p
|
228.00p
|
233.20p
|
207,875
|
|
01/05/2024
|
238.20p
|
238.20p
|
228.40p
|
229.60p
|
157,051
|
|
30/04/2024
|
222.40p
|
235.40p
|
222.40p
|
230.40p
|
185,627
|
|
29/04/2024
|
236.40p
|
236.40p
|
225.40p
|
233.40p
|
380,448
|
|
26/04/2024
|
218.80p
|
229.20p
|
218.80p
|
226.20p
|
411,947
|
|
25/04/2024
|
229.40p
|
229.40p
|
217.80p
|
219.80p
|
394,894
|
|
24/04/2024
|
237.80p
|
237.80p
|
224.20p
|
226.80p
|
233,607
|
|
23/04/2024
|
240.20p
|
240.20p
|
227.00p
|
227.00p
|
587,791
|
|
22/04/2024
|
226.00p
|
233.40p
|
226.00p
|
229.40p
|
134,753
|
|
19/04/2024
|
219.40p
|
239.40p
|
219.40p
|
227.60p
|
922,925
|
|
18/04/2024
|
233.60p
|
236.00p
|
228.12p
|
230.00p
|
194,106
|
|
17/04/2024
|
241.60p
|
243.60p
|
235.80p
|
237.40p
|
272,865
|
|
16/04/2024
|
238.60p
|
245.60p
|
238.60p
|
238.60p
|
175,569
|
|
15/04/2024
|
254.20p
|
257.80p
|
249.20p
|
249.20p
|
261,599
|
|
12/04/2024
|
265.80p
|
265.80p
|
252.00p
|
252.00p
|
286,900
|
|
11/04/2024
|
252.60p
|
255.80p
|
251.15p
|
253.80p
|
172,051
|
|
10/04/2024
|
254.60p
|
259.40p
|
250.60p
|
252.00p
|
199,926
|
|
09/04/2024
|
253.60p
|
259.20p
|
247.40p
|
252.00p
|
130,483
|
|
08/04/2024
|
240.40p
|
258.40p
|
240.40p
|
255.00p
|
257,139
|
|
05/04/2024
|
245.80p
|
250.00p
|
245.80p
|
248.40p
|
310,344
|
|
04/04/2024
|
245.60p
|
251.60p
|
245.60p
|
250.00p
|
252,549
|
|
03/04/2024
|
252.00p
|
258.00p
|
242.96p
|
248.20p
|
355,552
|
|
02/04/2024
|
259.00p
|
269.40p
|
257.20p
|
257.40p
|
232,197
|
|
01/04/2024
|
256.20p
|
264.60p
|
249.40p
|
260.20p
|
264,983
|
|
29/03/2024
|
256.20p
|
264.60p
|
249.40p
|
260.20p
|
264,983
|
|
28/03/2024
|
256.20p
|
264.60p
|
249.40p
|
260.20p
|
264,983
|
|
27/03/2024
|
259.00p
|
262.80p
|
255.20p
|
260.20p
|
308,514
|
|
26/03/2024
|
258.00p
|
263.60p
|
254.20p
|
260.00p
|
214,357
|
|
25/03/2024
|
265.00p
|
274.99p
|
260.80p
|
264.60p
|
258,785
|
|
22/03/2024
|
267.60p
|
283.99p
|
267.60p
|
276.80p
|
269,474
|
|
21/03/2024
|
280.60p
|
280.60p
|
266.00p
|
271.60p
|
562,248
|
|
20/03/2024
|
269.20p
|
271.40p
|
262.00p
|
268.00p
|
429,003
|
|
19/03/2024
|
272.80p
|
272.80p
|
263.20p
|
267.00p
|
194,535
|