483.50p+16.50 (+3.53%)25 Oct 2021, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bridgepoint Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 2021489.00p489.00p465.00p483.50p352,855
Oct 22, 2021468.00p473.00p465.00p467.00p550,770
Oct 21, 2021450.00p473.00p450.00p471.50p605,556
Oct 20, 2021480.00p480.00p457.50p462.00p878,098
Oct 19, 2021481.00p483.50p466.50p472.50p490,999
Oct 18, 2021456.50p474.50p456.50p471.50p369,835
Oct 15, 2021476.00p476.50p466.50p470.00p408,813
Oct 14, 2021467.00p474.50p466.50p474.00p809,861
Oct 13, 2021451.50p473.50p450.00p463.50p682,963
Oct 12, 2021463.50p479.00p463.50p466.50p2,522,389
Oct 11, 2021519.00p519.00p470.50p470.50p1,416,904
Oct 8, 2021509.00p509.00p492.50p495.50p622,714
Oct 7, 2021509.00p509.00p494.00p499.50p570,250
Oct 6, 2021494.00p511.00p482.00p505.00p587,896
Oct 5, 2021494.00p499.50p475.50p498.50p665,409
Oct 4, 2021501.00p501.87p483.24p485.00p555,617
Oct 1, 2021498.00p502.00p491.50p501.00p373,860
Sep 30, 2021520.00p520.00p488.50p504.00p684,969
Sep 29, 2021516.00p516.00p495.00p497.00p848,554
Sep 28, 2021541.00p541.00p493.50p501.00p5,224,796
Sep 27, 2021551.00p551.00p523.00p523.00p4,115,613
Sep 24, 2021540.00p553.00p534.00p540.00p13,929,302
Sep 23, 2021540.00p556.00p540.00p546.00p974,624
Sep 22, 2021555.00p568.00p547.00p547.00p860,548
Sep 21, 2021567.00p569.00p545.00p569.00p682,103
Sep 20, 2021549.00p555.00p531.00p547.00p1,210,849
Sep 17, 2021540.00p550.00p523.00p550.00p25,982,313
Sep 16, 2021518.00p546.00p517.00p535.00p2,594,389
Sep 15, 2021512.00p529.96p505.00p520.00p2,342,483
Sep 14, 2021512.00p519.02p509.00p514.00p675,559
Sep 13, 2021525.00p525.00p495.00p516.00p392,169
Sep 10, 2021509.00p518.00p502.00p502.00p299,206
Sep 9, 2021493.50p516.00p492.50p510.00p657,876
Sep 8, 2021498.00p505.00p493.50p500.00p1,715,220
Sep 7, 2021510.00p512.00p501.00p501.00p309,675
Sep 6, 2021506.50p511.31p502.00p510.00p240,169
Sep 3, 2021515.00p515.00p504.00p505.00p307,269
Sep 2, 2021514.50p527.50p501.00p512.50p366,156
Sep 1, 2021510.00p518.50p494.20p510.00p440,379
Aug 31, 2021520.00p520.00p484.40p506.00p483,057
Aug 27, 2021489.00p534.16p483.00p513.50p237,095
Aug 26, 2021500.00p500.00p481.74p489.00p379,587
Aug 25, 2021499.80p499.80p483.20p490.00p314,151
Aug 24, 2021500.00p501.00p484.20p488.00p141,329
Aug 23, 2021520.00p520.00p490.40p498.00p223,728
Aug 20, 2021525.00p525.00p488.60p504.00p1,226,635
Aug 19, 2021515.00p515.00p499.00p502.50p851,397
Aug 18, 2021513.00p516.00p501.92p509.00p408,368
Aug 17, 2021524.50p524.50p500.50p510.00p537,856
Aug 16, 2021499.00p517.00p499.00p510.00p2,634,148
Showing 1 to 50 of 68