Bridgepoint Group (Reg S) (WI)
(BPT)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|