Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
320.20p
|
327.00p
|
312.20p
|
323.20p
|
212,343
|
|
10/10/2024
|
306.60p
|
322.20p
|
306.60p
|
319.40p
|
210,572
|
|
09/10/2024
|
321.00p
|
327.60p
|
321.00p
|
321.80p
|
199,615
|
|
08/10/2024
|
322.60p
|
337.00p
|
319.00p
|
321.60p
|
512,710
|
|
07/10/2024
|
325.80p
|
333.60p
|
323.60p
|
324.80p
|
583,485
|
|
04/10/2024
|
341.20p
|
341.20p
|
321.80p
|
325.60p
|
527,474
|
|
03/10/2024
|
335.00p
|
340.80p
|
324.80p
|
325.80p
|
261,635
|
|
02/10/2024
|
335.60p
|
336.00p
|
323.00p
|
336.00p
|
259,789
|
|
01/10/2024
|
329.00p
|
345.40p
|
329.00p
|
338.20p
|
252,586
|
|
30/09/2024
|
350.80p
|
356.20p
|
344.34p
|
344.60p
|
1,288,575
|
|
27/09/2024
|
341.00p
|
353.00p
|
338.60p
|
352.80p
|
553,594
|
|
26/09/2024
|
327.40p
|
338.80p
|
326.00p
|
338.80p
|
428,888
|
|
25/09/2024
|
345.20p
|
345.20p
|
326.00p
|
326.80p
|
619,696
|
|
24/09/2024
|
329.80p
|
333.60p
|
321.60p
|
332.60p
|
897,616
|
|
23/09/2024
|
335.40p
|
341.20p
|
317.40p
|
329.80p
|
680,665
|
|
20/09/2024
|
350.00p
|
363.00p
|
338.60p
|
339.60p
|
24,156,165
|
|
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
|