Dark

BPT
BRIDGEPOINT GROUP PLC
stock LSE

Inactive

Jul 17, 2024

252.00GBX+10.915%(+24.80)271,896

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	254.2000	254.2000	247.4000	252.0000	+10.915%	271,896	0.000%
2024-06-24	231.0000	233.2000	223.2000	227.2000	-0.438%	253,595	+10.915%
2024-06-21	227.8000	228.2000	219.6000	228.2000	+1.966%	1,389,483	+10.429%
2024-06-20	229.8000	229.8000	221.4000	223.8000	+2.005%	251,264	+12.601%
2024-06-19	230.6000	230.6000	218.6000	219.4000	-0.724%	337,469	+14.859%
2024-06-18	220.0000	221.0000	216.0000	221.0000	+1.843%	1,102,784	+14.027%
2024-06-17	209.8000	217.0000	208.2000	217.0000	+3.235%	201,011	+16.129%
2024-06-14	206.4000	212.2000	206.4000	210.2000	+0.191%	212,139	+19.886%
2024-06-13	217.2000	217.8000	208.6000	209.8000	-1.779%	568,486	+20.114%
2024-06-12	216.8000	216.8000	202.4000	213.6000	+2.006%	313,850	+17.978%
2024-06-11	203.0000	214.8000	203.0000	209.4000	-0.758%	333,578	+20.344%
2024-06-10	203.0000	212.8000	203.0000	211.0000	-0.939%	304,987	+19.431%
2024-06-07	221.4000	221.4000	206.8000	213.0000	-0.467%	339,816	+18.310%
2024-06-06	230.6000	230.6000	213.4000	214.0000	-3.690%	318,181	+17.757%
2024-06-05	224.4000	226.0000	220.0000	222.2000	-0.626%	371,446	+13.411%
2024-06-04	218.8000	230.0000	218.8000	223.6000	-2.613%	331,073	+12.701%
2024-06-03	226.6000	232.0000	226.2000	229.6000	+2.683%	214,075	+9.756%
2024-05-31	209.2000	226.4000	209.2000	223.6000	+2.475%	590,631	+12.701%
2024-05-30	222.0000	222.2000	213.8000	218.2000	+0.276%	667,869	+15.490%
2024-05-29	233.2000	233.2000	217.6000	217.6000	-4.812%	314,835	+15.809%
2024-05-28	236.0000	237.8000	228.6000	228.6000	-3.136%	361,122	+10.236%
2024-05-24	225.2000	237.0000	225.2000	236.0000	+0.511%	220,193	+6.780%
2024-05-23	237.0000	238.2000	234.2000	234.8000	-0.085%	238,844	+7.325%
2024-05-22	235.0000	240.8000	232.6000	235.0000	-0.255%	191,398	+7.234%
2024-05-21	235.0000	238.2000	234.0000	235.6000	-1.092%	182,092	+6.961%
2024-05-20	224.0000	243.4000	224.0000	238.2000	+1.362%	225,128	+5.793%
2024-05-17	238.4000	238.4000	226.2000	235.0000	-0.508%	198,199	+7.234%
2024-05-16	234.6000	237.2000	233.2000	236.2000	+0.854%	302,157	+6.689%
2024-05-15	223.4000	237.8000	223.4000	234.2000	-0.085%	329,330	+7.600%
2024-05-14	222.0000	234.4000	222.0000	234.4000	+0.601%	226,192	+7.509%
2024-05-13	220.2000	236.6000	220.2000	233.0000	+0.866%	237,021	+8.155%
2024-05-10	239.8000	239.8000	227.6000	231.0000	+0.873%	357,400	+9.091%
2024-05-09	215.4000	229.4000	215.4000	229.0000	+1.327%	321,478	+10.044%
2024-05-08	221.0000	232.2000	221.0000	226.0000	-2.165%	266,484	+11.504%
2024-05-07	240.4000	240.4000	231.0000	231.0000	-0.943%	770,280	+9.091%
2024-05-02	228.6000	234.6000	228.0000	233.2000	+1.568%	207,875	+8.062%
2024-05-01	238.2000	238.2000	228.4000	229.6000	+8,194.798%	157,051	+9.756%
2024-03-22	2.6760	2.7800	2.6760	2.7680	+1.915%	309,051	+9,004.046%
2024-03-21	2.8060	2.8060	2.6600	2.7160	+1.343%	593,315	+9,178.351%
2024-03-20	2.6920	2.7140	2.6200	2.6800	+0.375%	458,518	+9,302.985%
2024-03-19	2.7280	2.7280	2.6320	2.6700	+0.301%	237,482	+9,338.202%
2024-03-18	2.6660	2.7120	2.5960	2.6620	+2.385%	375,756	+9,366.566%
2024-03-15	2.5900	2.6520	2.5420	2.6000	-0.230%	938,095	+9,592.308%
2024-03-14	2.5060	2.6960	2.5060	2.6060	-0.306%	486,535	+9,569.992%
2024-03-13	2.7140	2.7140	2.6140	2.6140	-3.113%	470,071	+9,540.398%
2024-03-12	2.5260	2.7540	2.5260	2.6980	+2.899%	348,952	+9,240.252%
2024-03-11	2.5020	2.6320	2.5020	2.6220	-0.152%	148,557	+9,510.984%
2024-03-08	2.5280	2.6660	2.5280	2.6260	-1.055%	91,137	+9,496.344%
2024-03-07	2.6620	2.6620	2.5940	2.6540	+1.920%	195,707	+9,395.102%
2024-03-06	2.6380	2.6500	2.5920	2.6040	+0.618%	355,967	+9,577.419%
2024-03-05	2.5500	2.6200	2.5500	2.5880	-0.385%	170,357	+9,637.249%
2024-03-04	2.6640	2.7000	2.5820	2.5980	-1.962%	202,128	+9,599.769%
2024-03-01	2.6660	2.6660	2.6060	2.6500	+2.396%	224,153	+9,409.434%
2024-02-29	2.5500	2.6700	2.5500	2.5880	-1.297%	446,561	+9,637.249%
2024-02-28	2.6180	2.6720	2.6080	2.6220	-1.503%	198,091	+9,510.984%
2024-02-27	2.6580	2.7000	2.6500	2.6620	-0.597%	188,323	+9,366.566%
2024-02-26	2.7380	2.7380	2.6500	2.6780	-1.254%	222,807	+9,310.007%
2024-02-23	2.7340	2.7480	2.6980	2.7120	-1.453%	212,880	+9,192.035%
2024-02-22	2.8280	2.9360	2.7520	2.7520	-1.078%	323,894	+9,056.977%
2024-02-21	2.8400	2.8480	2.7480	2.7820	-1.207%	179,216	+8,958.231%
2024-02-20	2.8180	2.8620	2.8080	2.8160	-1.607%	175,045	+8,848.864%
2024-02-19	2.8420	2.8660	2.7820	2.8620	+2.141%	165,089	+8,705.031%
2024-02-16	2.8500	2.8500	2.6720	2.8020	+1.155%	632,795	+8,893.576%
2024-02-15	2.7120	2.7700	2.6660	2.7700	+3.127%	245,834	+8,997.473%
2024-02-14	2.6640	2.7360	2.5980	2.6860	+1.512%	260,563	+9,281.981%
2024-02-13	2.7460	2.7460	2.6340	2.6460	-4.200%	149,634	+9,423.810%
2024-02-12	2.7440	2.7780	2.7080	2.7620	+3.060%	177,688	+9,023.823%
2024-02-09	2.6800	2.7060	2.6480	2.6800	+0.299%	128,750	+9,302.985%
2024-02-08	2.6180	2.7040	2.6180	2.6720	+3.007%	175,607	+9,331.138%
2024-02-07	2.7680	2.7680	2.5900	2.5940	-1.891%	282,580	+9,614.726%
2024-02-06	2.5500	2.6800	2.5500	2.6440	+0.152%	241,254	+9,431.014%
2024-02-05	2.6900	2.7160	2.6300	2.6400	-1.932%	333,580	+9,445.455%
2024-02-02	2.7360	2.7360	2.6080	2.6920	+2.047%	402,208	+9,261.070%
2024-02-01	2.6060	2.7120	2.6040	2.6380	-1.860%	340,022	+9,452.691%
2024-01-31	2.6600	2.7060	2.6560	2.6880	-0.371%	443,044	+9,275.000%
2024-01-30	2.7200	2.7460	2.6860	2.6980	-0.222%	699,965	+9,240.252%
2024-01-29	2.7080	2.8000	2.7040	2.7040	-4.113%	435,873	+9,219.527%
2024-01-26	2.6420	2.8200	2.6420	2.8200	+1.658%	619,067	+8,836.170%
2024-01-25	2.7380	2.7800	2.7140	2.7740	+1.985%	291,035	+8,984.355%
2024-01-24	2.8560	2.8560	2.7200	2.7200	-0.293%	315,412	+9,164.706%
2024-01-23	2.7420	2.7700	2.6680	2.7280	+0.962%	308,420	+9,137.537%
2024-01-22	2.5140	2.7060	2.5140	2.7020	+2.816%	225,994	+9,226.425%
2024-01-19	2.6960	2.6960	2.6060	2.6280	-1.867%	278,960	+9,489.041%
2024-01-18	2.6020	2.6980	2.6020	2.6780	+3.318%	330,119	+9,310.007%
2024-01-17	2.4860	2.6120	2.4820	2.5920	-2.483%	383,719	+9,622.222%
2024-01-16	2.7440	2.7440	2.6320	2.6580	-0.300%	262,376	+9,380.813%
2024-01-15	2.5400	2.6720	2.5400	2.6660	+0.226%	244,302	+9,352.363%
2024-01-12	2.6480	2.6980	2.6260	2.6600	+2.386%	342,715	+9,373.684%
2024-01-11	2.7380	2.7380	2.5920	2.5980	-0.612%	322,127	+9,599.769%
2024-01-10	2.6960	2.6960	2.5720	2.6140	+1.554%	297,224	+9,540.398%
2024-01-09	2.5900	2.6280	2.5480	2.5740	-2.868%	618,273	+9,690.210%
2024-01-08	2.7540	2.7540	2.6060	2.6500	+0.760%	581,006	+9,409.434%
2024-01-05	2.8240	2.8240	2.5940	2.6300	-2.448%	474,171	+9,481.749%
2024-01-04	2.6460	2.7100	2.6380	2.6960	+2.901%	621,806	+9,247.181%
2024-01-03	2.7000	2.7740	2.6200	2.6200	-4.240%	1,008,010	+9,518.321%
2024-01-02	2.6600	2.8240	2.6600	2.7360	-2.006%	264,693	+9,110.526%
2023-12-29	2.8800	2.8900	2.7800	2.7920	-3.324%	147,302	+8,925.788%
2023-12-28	2.8920	2.9120	2.8540	2.8880	-0.276%	261,902	+8,625.762%
2023-12-27	2.9800	2.9800	2.8620	2.8960	+1.188%	233,553	+8,601.657%
2023-12-22	2.8040	2.8980	2.8040	2.8620	+0.633%	147,656	+8,705.031%
2023-12-21	2.7920	2.8680	2.7900	2.8440	-1.181%	346,223	+8,760.759%
2023-12-20	2.9260	2.9260	2.7860	2.8780	+2.933%	504,771	+8,656.081%
2023-12-19	2.9440	2.9440	2.7920	2.7960	-0.640%	1,504,447	+8,912.876%
2023-12-18	2.8000	2.8300	2.6920	2.8140	+1.662%	445,896	+8,855.224%
2023-12-15	2.8000	2.8000	2.7380	2.7680	+1.541%	4,061,202	+9,004.046%
2023-12-14	2.5540	2.7320	2.5540	2.7260	+8.261%	1,249,633	+9,144.314%
2023-12-13	2.5840	2.5840	2.4820	2.5180	+1.943%	502,185	+9,907.943%
2023-12-12	2.3700	2.5160	2.3700	2.4700	-0.564%	765,654	+10,102.429%
2023-12-11	2.5120	2.5120	2.4180	2.4840	+2.475%	586,839	+10,044.928%
2023-12-08	2.5280	2.5280	2.4100	2.4240	+0.331%	1,125,555	+10,296.040%
2023-12-07	2.4400	2.4600	2.4040	2.4160	+0.166%	426,055	+10,330.464%
2023-12-06	2.4040	2.4600	2.4000	2.4120	+0.500%	564,059	+10,347.761%
2023-12-05	2.3640	2.4300	2.3420	2.4000	+0.334%	404,727	+10,400.000%
2023-12-04	2.4380	2.4380	2.3560	2.3920	+1.614%	405,661	+10,435.117%
2023-12-01	2.3700	2.3700	2.2840	2.3540	+1.553%	465,398	+10,605.183%
2023-11-30	2.3000	2.3780	2.2700	2.3180	+2.385%	1,480,057	+10,771.441%
2023-11-29	2.1200	2.2840	2.1200	2.2640	+1.890%	526,829	+11,030.742%
2023-11-28	2.0900	2.2300	2.0900	2.2220	+1.647%	548,219	+11,241.134%
2023-11-27	2.1280	2.2220	2.1280	2.1860	+0.183%	774,063	+11,427.905%
2023-11-24	2.0700	2.2220	2.0700	2.1820	+1.772%	713,261	+11,449.038%
2023-11-23	2.1500	2.1500	2.0980	2.1440	+0.752%	523,531	+11,653.731%
2023-11-22	1.9930	2.1620	1.9430	2.1280	+1.721%	715,903	+11,742.105%
2023-11-21	2.0720	2.1520	2.0700	2.0920	-1.134%	540,317	+11,945.889%
2023-11-20	2.0980	2.1320	2.0640	2.1160	+1.341%	496,127	+11,809.263%
2023-11-17	2.0700	2.1100	2.0560	2.0880	+2.053%	661,384	+11,968.966%
2023-11-16	2.0120	2.0860	2.0120	2.0460	-0.776%	639,388	+12,216.716%
2023-11-15	2.0560	2.1100	2.0160	2.0620	-0.483%	911,259	+12,121.145%
2023-11-14	1.8740	2.0980	1.8740	2.0720	+5.876%	788,682	+12,062.162%
2023-11-13	1.9040	2.0100	1.9040	1.9570	-1.212%	853,971	+12,776.852%
2023-11-10	2.0000	2.0000	1.9570	1.9810	-0.202%	641,074	+12,620.848%
2023-11-09	1.9420	1.9940	1.9020	1.9850	+4.309%	645,670	+12,595.214%
2023-11-08	1.8030	1.9310	1.8030	1.9030	+0.528%	2,192,585	+13,142.249%
2023-11-07	1.8350	1.9430	1.8350	1.8930	-0.578%	544,499	+13,212.203%
2023-11-06	1.9100	1.9690	1.9040	1.9040	-2.058%	628,300	+13,135.294%
2023-11-03	1.9380	1.9700	1.9250	1.9440	+1.197%	676,780	+12,862.963%
2023-11-02	1.8430	1.9210	1.8430	1.9210	+5.088%	633,742	+13,018.168%
2023-11-01	1.7700	1.8510	1.7700	1.8280	+0.716%	1,395,680	+13,685.558%
2023-10-31	1.9410	1.9410	1.8140	1.8150	-0.928%	971,574	+13,784.298%
2023-10-30	1.7020	1.8650	1.7020	1.8320	+2.518%	1,143,403	+13,655.459%
2023-10-27	1.7000	1.8140	1.7000	1.7870	+0.960%	541,329	+14,001.847%
2023-10-26	1.7300	1.8120	1.7280	1.7700	-0.225%	1,016,628	+14,137.288%
2023-10-25	1.7400	1.7830	1.7350	1.7740	+0.624%	906,859	+14,105.186%
2023-10-24	1.7620	1.7860	1.7520	1.7630	-0.676%	587,673	+14,193.817%
2023-10-23	1.7000	1.7790	1.6800	1.7750	+5.030%	1,518,292	+14,097.183%
2023-10-20	1.7170	1.7240	1.6880	1.6900	-2.369%	751,456	+14,811.243%
2023-10-19	1.7000	1.7880	1.7000	1.7310	-2.314%	852,632	+14,458.059%
2023-10-18	1.9260	1.9260	1.7360	1.7720	-3.643%	866,196	+14,121.219%
2023-10-17	1.8080	1.8480	1.8080	1.8390	+0.327%	988,007	+13,603.100%
2023-10-16	1.7360	1.8570	1.7360	1.8330	+1.047%	638,411	+13,647.954%
2023-10-13	1.9270	1.9270	1.8140	1.8140	-3.511%	959,350	+13,791.951%
2023-10-12	1.9080	1.9090	1.8730	1.8800	+0.267%	847,330	+13,304.255%
2023-10-11	1.8130	1.9350	1.8130	1.8750	-1.212%	627,345	+13,340.000%
2023-10-10	1.7710	1.9210	1.7710	1.8980	+2.706%	640,125	+13,177.134%
2023-10-09	1.8350	1.8730	1.8350	1.8480	-1.440%	624,255	+13,536.364%
2023-10-06	1.9330	1.9330	1.8470	1.8750	+1.571%	813,812	+13,340.000%
2023-10-05	1.9300	1.9300	1.8460	1.8460	+0.108%	723,661	+13,551.138%
2023-10-04	1.7690	1.8640	1.7690	1.8440	-0.378%	1,034,366	+13,565.944%
2023-10-03	1.9550	1.9550	1.8470	1.8510	-1.069%	904,944	+13,514.263%
2023-10-02	1.9870	1.9870	1.8530	1.8710	-2.856%	591,304	+13,368.733%
2023-09-29	1.9940	1.9940	1.9230	1.9260	+0.627%	725,494	+12,984.112%
2023-09-28	1.9170	1.9220	1.8730	1.9140	+1.056%	597,063	+13,066.144%
2023-09-27	1.8600	1.9330	1.8600	1.8940	-0.421%	839,860	+13,205.174%
2023-09-26	1.9160	1.9160	1.8600	1.9020	+1.278%	1,208,747	+13,149.211%
2023-09-25	2.0020	2.0020	1.8660	1.8780	-1.727%	1,060,021	+13,318.530%
2023-09-22	1.8600	1.9570	1.8600	1.9110	-1.748%	1,124,906	+13,086.813%
2023-09-21	2.0340	2.0340	1.9450	1.9450	-1.269%	906,868	+12,856.298%
2023-09-20	1.8600	2.0000	1.8600	1.9700	+0.922%	1,308,314	+12,691.878%
2023-09-19	1.9040	1.9700	1.9040	1.9520	+3.445%	993,852	+12,809.836%
2023-09-18	2.0000	2.0080	1.8870	1.8870	-1.974%	602,777	+13,254.531%
2023-09-15	1.8690	1.9920	1.8690	1.9250	-1.181%	3,089,601	+12,990.909%
2023-09-14	1.9840	1.9840	1.9220	1.9480	+0.776%	791,983	+12,836.345%
2023-09-13	1.8470	1.9780	1.8470	1.9330	-2.864%	711,977	+12,936.730%
2023-09-12	1.9940	1.9940	1.9610	1.9900	+1.895%	627,013	+12,563.317%
2023-09-11	1.9870	2.0020	1.9350	1.9530	+2.251%	629,593	+12,803.226%
2023-09-08	1.8780	1.9110	1.8780	1.9100	+1.273%	492,784	+13,093.717%
2023-09-07	1.8950	1.9160	1.8560	1.8860	-0.370%	872,966	+13,261.612%
2023-09-06	1.7880	1.9430	1.7400	1.8930	+8.233%	1,688,097	+13,212.203%
2023-09-05	1.7400	1.7710	1.7400	1.7490	+0.114%	551,183	+14,308.233%
2023-09-04	1.7680	1.7750	1.7430	1.7470	+0.345%	538,814	+14,324.728%
2023-09-01	1.7400	1.7730	1.7400	1.7410	-0.343%	506,453	+14,374.440%
2023-08-31	1.8000	1.8000	1.7470	1.7470	-0.569%	1,479,739	+14,324.728%
2023-08-30	1.7570	1.7970	1.7490	1.7570	-0.170%	853,429	+14,242.629%
2023-08-29	1.7040	1.7770	1.7040	1.7600	+4.637%	1,481,647	+14,218.182%
2023-08-25	1.6790	1.7130	1.6790	1.6820	-0.237%	501,871	+14,882.164%
2023-08-23	1.6890	1.7100	1.6620	1.6860	+1.019%	751,322	+14,846.619%
2023-08-22	1.6500	1.7000	1.6480	1.6690	-0.891%	1,089,254	+14,998.862%
2023-08-21	1.7120	1.7380	1.6840	1.6840	-2.207%	685,967	+14,864.371%
2023-08-18	1.7000	1.7450	1.6840	1.7220	-1.148%	528,379	+14,534.146%
2023-08-17	1.8010	1.8060	1.7280	1.7420	-5.838%	860,842	+14,366.131%
2023-08-16	1.8290	1.8530	1.8190	1.8500	+0.598%	403,756	+13,521.622%
2023-08-15	1.8800	1.8800	1.8180	1.8390	+0.822%	503,320	+13,603.100%
2023-08-14	1.9040	1.9040	1.8120	1.8240	-1.830%	553,988	+13,715.789%
2023-08-11	1.8580	1.8850	1.8580	1.8580	-1.380%	466,256	+13,462.971%
2023-08-10	1.8500	1.8940	1.8500	1.8840	+1.290%	725,494	+13,275.796%
2023-08-09	1.9320	1.9320	1.8480	1.8600	+0.868%	710,292	+13,448.387%
2023-08-07	1.8860	1.8860	1.8400	1.8440	+0.109%	807,764	+13,565.944%
2023-08-04	1.8200	1.8710	1.8200	1.8420	+0.546%	1,025,785	+13,580.782%
2023-08-03	1.8020	1.8660	1.7920	1.8320	+0.715%	774,775	+13,655.459%
2023-08-02	1.8500	1.8780	1.8100	1.8190	-2.987%	1,689,023	+13,753.766%
2023-08-01	1.9780	1.9780	1.8670	1.8750	-3.797%	838,936	+13,340.000%
2023-07-28	1.9010	1.9840	1.9010	1.9490	+2.095%	800,916	+12,829.708%
2023-07-27	1.9800	2.0040	1.9010	1.9090	-2.701%	965,066	+13,100.629%
2023-07-26	1.9760	1.9860	1.8900	1.9620	+2.992%	1,358,196	+12,744.037%
2023-07-25	2.1040	2.1040	1.8700	1.9050	-9.801%	1,964,189	+13,128.346%
2023-07-24	2.0900	2.1440	2.0900	2.1120	+1.053%	653,283	+11,831.818%
2023-07-21	2.0080	2.1320	2.0080	2.0900	-0.665%	708,421	+11,957.416%
2023-07-20	2.0480	2.1380	2.0420	2.1040	+2.634%	1,128,072	+11,877.186%
2023-07-19	2.0540	2.0900	2.0360	2.0500	+1.787%	1,012,038	+12,192.683%
2023-07-18	2.0220	2.0240	1.9950	2.0140	+1.359%	829,621	+12,412.413%
2023-07-17	2.0140	2.0220	1.9830	1.9870	-1.634%	710,952	+12,582.436%
2023-07-14	2.0620	2.0620	1.9750	2.0200	+2.123%	1,371,486	+12,375.248%
2023-07-13	1.9630	1.9820	1.9370	1.9780	+1.332%	1,686,888	+12,640.142%
2023-07-12	1.9150	1.9600	1.8950	1.9520	+2.252%	4,296,952	+12,809.836%
2023-07-11	1.9030	1.9170	1.8980	1.9090	+0.686%	1,944,163	+13,100.629%
2023-07-10	1.8970	1.9150	1.8820	1.8960	-0.053%	2,015,963	+13,191.139%
2023-07-07	1.9800	1.9800	1.8560	1.8970	+0.370%	704,070	+13,184.133%
2023-07-06	1.9200	1.9520	1.8840	1.8900	-2.977%	693,416	+13,233.333%
2023-07-05	1.9590	1.9870	1.9420	1.9480	-1.517%	632,966	+12,836.345%
2023-07-04	1.9600	2.0000	1.9440	1.9780	-0.603%	687,161	+12,640.142%
2023-07-03	1.9590	2.0260	1.9590	1.9900	-1.777%	783,109	+12,563.317%
2023-06-30	1.9320	2.0540	1.9320	2.0260	+0.396%	1,296,146	+12,338.302%
2023-06-29	2.0960	2.1000	2.0020	2.0180	-3.167%	557,673	+12,387.611%
2023-06-28	1.9500	2.0940	1.9500	2.0840	+5.948%	503,732	+11,992.131%
2023-06-27	1.9900	1.9910	1.9470	1.9670	+0.408%	491,907	+12,711.388%
2023-06-26	2.0760	2.0760	1.9320	1.9590	-2.148%	731,142	+12,763.706%
2023-06-23	1.9560	2.0280	1.9560	2.0020	-0.199%	901,928	+12,487.413%
2023-06-22	2.0180	2.0420	1.9930	2.0060	-1.280%	537,397	+12,462.313%
2023-06-21	2.0100	2.0460	1.9770	2.0320	+0.197%	775,384	+12,301.575%
2023-06-20	2.0840	2.0840	2.0280	2.0280	-2.594%	444,584	+12,326.036%
2023-06-19	2.0940	2.1000	2.0480	2.0820	-0.763%	516,199	+12,003.746%
2023-06-16	2.0600	2.1180	2.0600	2.0980	+1.255%	1,443,042	+11,911.439%
2023-06-15	2.1920	2.1920	2.0700	2.0720	-4.692%	511,394	+12,062.162%
2023-06-14	2.1540	2.2600	2.1020	2.1740	-3.378%	937,445	+11,491.536%
2023-06-13	2.3080	2.3080	2.2340	2.2500	+0.716%	788,364	+11,100.000%
2023-06-12	2.2020	2.2620	2.2020	2.2340	-0.268%	656,004	+11,180.215%
2023-06-09	2.1340	2.2660	2.1340	2.2400	+0.269%	428,263	+11,150.000%
2023-06-08	2.2500	2.2760	2.2300	2.2340	+0.090%	527,125	+11,180.215%
2023-06-07	2.2540	2.2600	2.2220	2.2320	-1.151%	431,013	+11,190.323%
2023-06-06	2.2480	2.2740	2.2100	2.2580	+0.804%	1,122,685	+11,060.319%
2023-06-05	2.3780	2.3780	2.2400	2.2400	-1.322%	491,030	+11,150.000%
2023-06-02	2.3020	2.3020	2.2380	2.2700	+3.276%	491,281	+11,001.322%
2023-06-01	2.1700	2.2220	2.1540	2.1980	+2.519%	426,714	+11,364.968%
2023-05-31	2.1860	2.1860	2.1320	2.1440	-1.832%	1,073,690	+11,653.731%
2023-05-30	2.2320	2.2500	2.1720	2.1840	+0.092%	651,445	+11,438.462%
2023-05-26	2.1820	2.2000	2.1360	2.1820	+1.206%	562,358	+11,449.038%
2023-05-25	2.1420	2.1980	2.1180	2.1560	+1.602%	596,680	+11,588.312%
2023-05-24	2.1100	2.1800	2.1100	2.1220	-3.895%	685,243	+11,775.589%
2023-05-23	2.2140	2.2420	2.1860	2.2080	+0.364%	842,751	+11,313.043%
2023-05-22	2.2060	2.2340	2.1880	2.2000	-0.362%	654,815	+11,354.545%
2023-05-19	2.2240	2.2510	2.1800	2.2080	+0.914%	730,970	+11,313.043%
2023-05-18	2.2320	2.2320	2.1660	2.1880	+1.109%	863,141	+11,417.367%
2023-05-17	2.1700	2.1920	2.1620	2.1640	-2.435%	454,346	+11,545.102%
2023-05-16	2.1820	2.2680	2.1820	2.2180	-2.719%	967,001	+11,261.587%
2023-05-15	2.3460	2.3460	2.2700	2.2800	+1.423%	528,403	+10,952.632%
2023-05-12	2.3320	2.3320	2.2460	2.2480	-0.089%	867,997	+11,109.964%
2023-05-11	2.3000	2.3700	2.2500	2.2500	-4.661%	995,371	+11,100.000%
2023-05-10	2.3660	2.3800	2.3340	2.3600	0.000%	739,081	+10,577.966%
2023-05-09	2.5500	2.5500	2.3360	2.3600	-4.298%	1,098,470	+10,577.966%
2023-05-05	2.4740	2.5000	2.4420	2.4660	+2.409%	571,797	+10,118.978%
2023-05-04	2.4820	2.4820	2.3520	2.4080	+0.166%	857,545	+10,365.116%
2023-05-03	2.4080	2.4620	2.3300	2.4040	+2.911%	682,001	+10,382.529%
2023-05-02	2.4180	2.4400	2.3360	2.3360	-3.071%	648,478	+10,687.671%
2023-04-28	2.4120	2.4260	2.3900	2.4100	+0.166%	892,831	+10,356.432%
2023-04-27	2.4500	2.4500	2.4000	2.4060	-1.555%	1,575,212	+10,373.815%
2023-04-26	2.4780	2.4780	2.3800	2.4440	+0.992%	652,649	+10,210.966%
2023-04-25	2.4840	2.4840	2.4200	2.4200	-1.786%	600,145	+10,313.223%
2023-04-24	2.3860	2.5100	2.3860	2.4640	+1.734%	656,180	+10,127.273%
2023-04-21	2.5180	2.5180	2.3940	2.4220	-1.223%	704,202	+10,304.624%
2023-04-20	2.4440	2.4640	2.4280	2.4520	+0.410%	907,947	+10,177.325%
2023-04-19	2.4780	2.4780	2.3800	2.4420	+1.328%	1,169,916	+10,219.410%
2023-04-18	2.4260	2.4260	2.3480	2.4100	+2.466%	855,688	+10,356.432%
2023-04-17	2.4020	2.4140	2.3520	2.3520	-0.927%	1,128,807	+10,614.286%
2023-04-14	2.3700	2.4040	2.3560	2.3740	+1.540%	550,618	+10,514.996%
2023-04-13	2.3760	2.3780	2.3160	2.3380	+0.516%	946,413	+10,678.443%
2023-04-12	2.3240	2.3700	2.2640	2.3260	+1.395%	724,893	+10,734.050%
2023-04-11	2.1900	2.3120	2.1900	2.2940	+3.055%	1,105,020	+10,885.179%
2023-04-06	2.2540	2.2560	2.1640	2.2260	+2.960%	1,079,310	+11,220.755%
2023-04-05	2.2080	2.2220	2.1380	2.1620	-1.369%	875,833	+11,555.874%
2023-04-04	2.0800	2.2620	2.0800	2.1920	+0.458%	1,087,233	+11,396.350%
2023-04-03	2.1060	2.2480	2.1060	2.1820	-1.178%	1,252,183	+11,449.038%
2023-03-31	2.0820	2.2620	2.0820	2.2080	+1.006%	1,039,675	+11,313.043%
2023-03-30	2.1260	2.2040	2.1260	2.1860	+1.486%	620,879	+11,427.905%
2023-03-29	2.1460	2.1700	2.0760	2.1540	+5.073%	1,068,219	+11,599.164%
2023-03-28	2.1760	2.1760	2.0260	2.0500	-1.347%	867,294	+12,192.683%
2023-03-27	2.0840	2.1260	2.0640	2.0780	+0.581%	858,646	+12,027.045%
2023-03-24	2.1300	2.1300	2.0260	2.0660	+0.682%	1,132,439	+12,097.483%
2023-03-23	2.0660	2.1000	2.0420	2.0520	-0.485%	1,032,555	+12,180.702%
2023-03-22	2.0980	2.0980	2.0360	2.0620	+0.097%	1,272,228	+12,121.145%
2023-03-21	1.9380	2.0840	1.9380	2.0600	+5.533%	1,546,050	+12,133.010%
2023-03-20	1.8560	1.9740	1.8500	1.9520	+0.774%	2,470,105	+12,809.836%
2023-03-17	2.0600	2.1340	1.8650	1.9370	-10.074%	5,940,378	+12,909.809%
2023-03-16	2.1000	2.2160	2.0840	2.1540	+4.971%	1,909,490	+11,599.164%
2023-03-15	2.1200	2.2040	2.0240	2.0520	-6.301%	7,462,940	+12,180.702%
2023-03-14	2.1400	2.1900	2.0740	2.1900	+3.890%	6,240,323	+11,406.849%
2023-03-13	2.3220	2.3220	2.0840	2.1080	-5.131%	821,702	+11,854.459%
2023-03-10	2.3000	2.3420	2.2020	2.2220	-7.954%	963,780	+11,241.134%
2023-03-09	2.5220	2.5220	2.3880	2.4140	+0.249%	707,406	+10,339.105%
2023-03-08	2.4600	2.4700	2.4080	2.4080	-2.825%	497,127	+10,365.116%
2023-03-07	2.5520	2.5560	2.4780	2.4780	-1.745%	494,310	+10,069.492%
2023-03-06	2.4720	2.5340	2.4720	2.5220	+1.530%	564,616	+9,892.070%
2023-03-03	2.4700	2.5120	2.4620	2.4840	+1.887%	543,531	+10,044.928%
2023-03-02	2.4500	2.5300	2.4340	2.4380	-2.558%	696,798	+10,236.341%
2023-03-01	2.5800	2.5800	2.4700	2.5020	+0.240%	939,676	+9,971.942%
2023-02-28	2.4780	2.5420	2.3860	2.4960	+1.053%	946,219	+9,996.154%
2023-02-27	2.4700	2.5040	2.4340	2.4700	+1.730%	487,782	+10,102.429%
2023-02-24	2.4720	2.4960	2.4220	2.4280	-1.381%	733,177	+10,278.913%
2023-02-23	2.4680	2.5240	2.4300	2.4620	+1.317%	417,929	+10,135.581%
2023-02-22	2.4200	2.4460	2.3620	2.4300	+0.082%	416,846	+10,270.370%
2023-02-21	2.4960	2.5180	2.4240	2.4280	-1.621%	439,650	+10,278.913%
2023-02-20	2.4600	2.5080	2.4580	2.4680	+0.489%	346,114	+10,110.697%
2023-02-17	2.6000	2.6000	2.4260	2.4560	-1.445%	386,602	+10,160.586%
2023-02-16	2.5840	2.5840	2.4500	2.4920	+0.972%	336,537	+10,012.360%
2023-02-15	2.4300	2.4760	2.3840	2.4680	+2.748%	434,887	+10,110.697%
2023-02-14	2.5580	2.5580	2.3900	2.4020	-3.766%	669,179	+10,391.257%
2023-02-13	2.5120	2.5140	2.4240	2.4960	+2.801%	404,572	+9,996.154%
2023-02-10	2.3240	2.4600	2.3240	2.4280	-0.492%	390,773	+10,278.913%
2023-02-09	2.5320	2.5320	2.4020	2.4400	-0.164%	504,148	+10,227.869%
2023-02-08	2.3120	2.4840	2.3120	2.4440	+2.003%	1,115,960	+10,210.966%
2023-02-07	2.5400	2.5400	2.3880	2.3960	-3.929%	444,939	+10,417.529%
2023-02-06	2.5880	2.5880	2.4840	2.4940	-1.811%	608,887	+10,004.250%
2023-02-03	2.5020	2.6020	2.5020	2.5400	-0.781%	493,226	+9,821.260%
2023-02-02	2.4820	2.6200	2.4160	2.5600	+6.934%	811,097	+9,743.750%
2023-02-01	2.3800	2.4700	2.3800	2.3940	+0.167%	466,670	+10,426.316%
2023-01-31	2.5260	2.5260	2.3860	2.3900	-1.646%	533,911	+10,443.933%
2023-01-30	2.5220	2.5220	2.3960	2.4300	-0.816%	1,426,768	+10,270.370%
2023-01-27	2.3780	2.4500	2.3680	2.4500	+2.083%	743,421	+10,185.714%
2023-01-26	2.3620	2.4920	2.3620	2.4000	+1.954%	697,569	+10,400.000%
2023-01-25	2.4480	2.4500	2.3280	2.3540	-3.918%	889,863	+10,605.183%
2023-01-24	2.2920	2.4980	2.2920	2.4500	+7.456%	847,750	+10,185.714%
2023-01-23	2.2100	2.3060	2.2000	2.2800	+4.300%	437,829	+10,952.632%
2023-01-20	2.1560	2.2120	2.1120	2.1860	+0.183%	616,148	+11,427.905%
2023-01-19	2.3100	2.3360	2.1540	2.1820	-7.070%	439,650	+11,449.038%
2023-01-18	2.4900	2.4900	2.3200	2.3480	-3.055%	619,241	+10,632.538%
2023-01-17	2.4500	2.4620	2.3380	2.4220	+1.936%	1,763,652	+10,304.624%
2023-01-16	2.3840	2.4040	2.2940	2.3760	+2.679%	458,238	+10,506.061%
2023-01-13	2.2600	2.3140	2.2100	2.3140	+4.896%	660,581	+10,790.233%
2023-01-12	2.1480	2.2360	2.1400	2.2060	+2.700%	908,542	+11,323.391%
2023-01-11	2.0840	2.1740	2.0740	2.1480	+3.369%	544,281	+11,631.844%
2023-01-10	2.0740	2.1140	2.0580	2.0780	-0.859%	569,806	+12,027.045%
2023-01-09	2.0720	2.1260	1.9810	2.0960	+5.912%	486,070	+11,922.901%
2023-01-06	1.9280	1.9880	1.9120	1.9790	+2.168%	392,755	+12,633.704%
2023-01-05	1.9300	1.9850	1.9120	1.9370	-0.616%	292,310	+12,909.809%
2023-01-04	1.9290	1.9710	1.8990	1.9490	+1.352%	824,285	+12,829.708%
2023-01-03	1.8680	1.9810	1.8680	1.9230	+0.892%	728,091	+13,004.524%
2022-12-30	1.8450	1.9220	1.8450	1.9060	-0.262%	162,804	+13,121.406%
2022-12-29	1.9490	1.9490	1.8460	1.9110	+2.687%	303,098	+13,086.813%
2022-12-28	1.8890	1.8960	1.8290	1.8610	-2.001%	637,944	+13,441.107%
2022-12-23	1.8890	1.9190	1.8780	1.8990	+0.053%	366,214	+13,170.142%
2022-12-22	1.9900	1.9900	1.8930	1.8980	-1.403%	308,088	+13,177.134%
2022-12-21	1.8360	1.9420	1.8360	1.9250	+2.557%	1,584,856	+12,990.909%
2022-12-20	2.0140	2.0140	1.8640	1.8770	-2.392%	994,516	+13,325.679%
2022-12-19	1.9360	1.9500	1.8290	1.9230	+2.889%	553,527	+13,004.524%
2022-12-16	1.9930	1.9930	1.7940	1.8690	-2.656%	4,052,280	+13,383.146%
2022-12-15	1.9040	1.9620	1.9040	1.9200	-6.250%	988,126	+13,025.000%
2022-12-13	1.9380	2.1020	1.9050	2.0480	+5.513%	1,720,423	+12,204.688%
2022-12-12	1.9370	1.9540	1.9050	1.9410	+1.570%	615,276	+12,882.998%
2022-12-09	1.8730	1.9110	1.8510	1.9110	+2.029%	598,729	+13,086.813%
2022-12-08	1.8620	1.9020	1.8540	1.8730	-0.899%	985,215	+13,354.351%
2022-12-07	1.8770	1.9450	1.8770	1.8900	-3.915%	980,973	+13,233.333%
2022-12-06	2.0120	2.0120	1.9290	1.9670	-2.912%	1,032,861	+12,711.388%
2022-12-05	2.0500	2.0800	2.0160	2.0260	-0.881%	340,231	+12,338.302%
2022-12-02	2.1840	2.1840	2.0360	2.0440	-3.857%	1,799,775	+12,228.767%
2022-12-01	2.0580	2.1800	2.0020	2.1260	+8.193%	1,058,274	+11,753.246%
2022-11-30	2.1000	2.1000	1.9650	1.9650	-3.582%	13,171,607	+12,724.427%
2022-11-29	1.9820	2.1100	1.9820	2.0380	-2.019%	972,776	+12,265.064%
2022-11-28	2.1960	2.1960	2.0280	2.0800	-0.763%	1,074,069	+12,015.385%
2022-11-25	2.1340	2.1340	2.0320	2.0960	-0.285%	447,942	+11,922.901%
2022-11-24	2.0520	2.1720	2.0240	2.1020	+4.163%	1,480,944	+11,888.582%
2022-11-23	2.1340	2.1340	1.9980	2.0180	-3.537%	1,402,246	+12,387.611%
2022-11-22	2.1820	2.1820	2.0020	2.0920	-0.665%	825,159	+11,945.889%

.dark-mode .dvvlJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvvlJ2{ color: #333333; background-color: white; border: 2px solid #333333; }BPTBRIDGEPOINT GROUP PLCstock LSE

BPT
BRIDGEPOINT GROUP PLC
stock LSE