Bridgepoint Group PLC (BPTB)

BPTB
🏛️ Royaume-Uni →
301.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 307.60 307.60 299.40 301.40 0.3M
2025-09-25 299.00 307.80 299.00 307.00 0.6M
2025-09-24 317.20 317.20 299.40 304.20 0.6M
2025-09-23 320.00 327.00 315.00 315.80 0.5M
2025-09-22 310.80 326.00 310.80 319.40 0.5M
2025-09-19 320.00 328.00 317.20 326.20 11.0M
2025-09-18 322.00 324.20 314.60 324.00 0.8M
2025-09-17 337.00 337.00 318.20 319.20 0.6M
2025-09-16 335.40 337.20 319.20 321.80 0.5M
2025-09-15 334.20 341.60 330.80 335.00 0.4M
2025-09-12 349.80 349.80 333.00 333.00 0.4M
2025-09-11 321.00 338.40 321.00 337.60 0.3M
2025-09-10 321.00 336.60 321.00 328.20 0.3M
2025-09-09 327.40 332.40 323.60 329.20 0.4M
2025-09-08 315.80 334.40 315.80 326.60 0.3M
2025-09-05 343.80 343.80 328.00 328.00 0.4M
2025-09-04 312.20 331.40 312.20 328.20 0.4M
2025-09-03 334.80 334.80 321.80 327.80 0.5M
2025-09-02 339.00 340.20 321.40 323.60 0.4M
2025-09-01 351.80 351.80 332.80 338.60 0.2M
2025-08-29 351.80 351.80 335.40 336.80 0.3M
2025-08-28 320.80 343.80 320.80 341.80 0.3M
2025-08-27 338.60 347.60 328.20 334.20 0.4M
2025-08-26 349.60 349.60 333.60 348.80 0.5M
2025-08-22 338.20 342.40 334.00 340.40 1.9M
2025-08-21 338.80 341.60 334.40 337.00 0.3M
2025-08-20 346.00 346.00 336.40 337.20 0.3M
2025-08-19 349.00 349.00 341.40 346.20 0.3M
2025-08-18 350.00 363.40 341.60 345.00 0.9M
2025-08-15 352.60 352.60 337.60 340.20 0.3M
2025-08-14 352.80 352.80 333.20 338.40 1.2M
2025-08-13 353.40 353.40 341.00 342.60 1.5M
2025-08-12 328.80 349.20 328.80 341.80 0.6M
2025-08-11 327.60 348.60 327.60 344.00 0.5M
2025-08-08 355.20 355.20 337.20 343.20 0.6M
2025-08-07 332.20 346.60 332.20 340.40 0.7M
2025-08-06 337.00 343.60 331.60 332.00 0.6M
2025-08-05 321.20 336.20 321.20 335.00 0.5M
2025-08-04 322.00 328.40 321.60 326.60 0.4M
2025-08-01 312.60 327.80 312.60 322.60 0.4M
2025-07-31 331.80 331.80 323.40 327.80 0.4M
2025-07-30 313.60 324.40 311.20 322.60 0.3M
2025-07-29 323.60 324.60 313.40 313.40 0.2M
2025-07-28 340.20 340.20 321.20 323.20 0.3M
2025-07-25 305.40 327.40 305.40 324.80 0.2M
2025-07-24 338.40 338.40 315.60 320.60 0.4M
2025-07-23 319.40 327.00 318.60 323.20 0.6M
2025-07-22 326.60 326.60 314.80 316.60 0.5M
2025-07-21 338.60 338.60 316.40 325.00 0.7M
2025-07-18 360.40 366.20 336.00 341.00 1.0M
2025-07-17 350.00 358.80 347.60 354.80 0.5M
2025-07-16 345.00 349.00 335.40 346.20 0.5M
2025-07-15 332.40 341.40 332.40 335.20 0.2M
2025-07-14 341.00 341.40 335.00 336.00 0.3M
2025-07-11 347.40 347.40 336.00 340.00 0.3M
2025-07-10 324.00 341.20 324.00 341.20 0.3M
2025-07-09 307.20 327.60 307.20 324.00 0.3M
2025-07-08 308.60 326.40 308.60 322.40 0.5M
2025-07-07 318.20 329.20 318.20 324.00 0.2M
2025-07-04 319.40 325.00 318.80 323.80 0.3M
2025-07-03 300.60 321.80 300.60 321.40 1.1M
2025-07-02 302.20 318.60 302.20 311.00 0.4M
2025-07-01 318.00 318.00 309.60 317.20 0.4M
2025-06-30 316.80 319.60 310.80 310.80 0.4M
2025-06-27 320.20 320.20 307.40 316.40 0.5M
2025-06-26 303.80 310.60 303.80 305.80 0.4M
2025-06-25 312.20 312.20 298.40 300.40 0.4M
2025-06-24 288.20 306.40 286.60 301.80 0.7M
2025-06-23 285.40 285.40 275.00 281.00 0.3M
2025-06-20 287.40 292.40 285.40 285.40 5.0M
2025-06-19 285.20 290.00 281.20 285.60 0.4M
2025-06-18 296.40 296.40 282.80 288.00 0.4M
2025-06-17 288.60 288.80 283.00 283.00 0.5M
2025-06-16 270.00 293.00 270.00 289.80 0.3M
2025-06-13 286.60 293.20 281.80 282.60 0.3M
2025-06-12 286.00 293.80 286.00 290.40 0.4M
2025-06-11 311.40 311.40 295.60 296.80 0.4M
2025-06-10 286.60 304.00 286.60 300.20 0.3M
2025-06-09 287.60 301.20 287.60 300.80 0.5M
2025-06-06 289.00 301.80 289.00 301.80 0.7M
2025-06-05 287.60 293.80 286.20 293.80 0.3M
2025-06-04 298.60 298.60 284.00 288.20 0.9M
2025-06-03 270.60 286.80 270.60 286.60 0.3M
2025-06-02 294.00 294.00 281.80 283.40 0.4M
2025-05-30 298.80 298.80 282.40 289.80 0.4M
2025-05-29 290.00 290.00 283.40 285.40 0.1M
2025-05-28 301.40 301.40 283.20 283.20 0.3M
2025-05-27 278.60 288.20 273.60 288.20 0.5M
2025-05-23 287.00 287.00 263.00 269.40 0.3M
2025-05-22 270.60 278.20 266.00 274.00 0.4M
2025-05-21 280.20 295.20 279.00 279.00 0.4M
2025-05-20 306.80 306.80 292.00 292.00 0.4M
2025-05-19 285.20 295.60 285.20 295.60 2.5M
2025-05-16 306.20 306.20 291.60 293.20 0.2M
2025-05-15 291.60 295.00 289.00 292.40 0.5M
2025-05-14 307.60 307.60 290.20 295.00 0.3M
2025-05-13 279.20 296.80 279.20 294.00 0.3M
2025-05-12 272.00 292.00 272.00 292.00 0.6M
2025-05-09 279.00 279.00 271.80 275.60 0.3M
2025-05-08 274.60 280.00 269.60 276.80 0.4M
2025-05-07 269.40 269.40 262.80 266.80 0.3M
2025-05-06 286.40 286.40 262.80 269.80 0.5M
2025-05-02 272.60 273.60 266.00 273.60 0.3M
2025-05-01 265.80 273.40 265.00 273.20 0.2M
2025-04-30 270.40 274.40 263.20 267.40 0.4M
2025-04-29 269.80 277.20 265.40 270.40 0.4M
2025-04-28 274.40 279.40 268.20 270.80 0.5M
2025-04-25 264.40 274.40 262.60 274.00 0.5M
2025-04-24 263.20 263.20 251.20 259.40 0.3M
2025-04-23 260.40 264.20 256.00 261.60 0.4M
2025-04-22 252.60 253.40 245.20 253.00 0.3M
2025-04-17 253.20 262.60 247.80 254.40 0.3M
2025-04-16 265.40 265.40 254.20 255.20 0.5M
2025-04-15 253.00 267.40 253.00 266.80 0.6M
2025-04-14 240.00 253.80 240.00 251.80 0.5M
2025-04-11 243.00 255.60 240.40 245.40 0.9M
2025-04-10 275.60 276.20 253.40 254.80 0.7M
2025-04-09 246.80 252.20 229.20 229.80 0.8M
2025-04-08 259.60 260.60 243.80 254.00 1.1M
2025-04-07 271.60 271.60 247.00 247.80 1.8M
2025-04-04 307.40 307.40 279.20 280.40 1.0M
2025-04-03 310.00 324.20 305.60 307.40 0.3M
2025-04-02 312.60 327.60 312.60 325.20 0.4M
2025-04-01 335.00 335.00 318.20 320.00 0.4M
2025-03-31 326.00 336.00 319.40 321.00 0.7M
2025-03-28 335.80 340.20 332.40 338.40 0.5M
2025-03-27 336.40 341.40 331.00 336.40 0.6M
2025-03-26 337.00 341.00 332.60 336.40 0.4M
2025-03-25 340.00 340.00 331.40 335.40 0.3M
2025-03-24 316.40 337.40 316.40 335.40 0.4M
2025-03-21 322.40 341.00 322.40 328.40 2.4M
2025-03-20 332.20 342.60 332.20 338.40 1.0M
2025-03-19 331.00 338.60 321.00 330.40 0.8M
2025-03-18 318.60 322.80 315.80 320.80 0.6M
2025-03-17 318.20 326.00 314.60 315.40 0.5M
2025-03-14 353.20 353.20 325.00 326.60 0.5M
2025-03-13 350.00 366.80 329.40 337.20 0.9M
2025-03-12 345.00 350.00 341.40 347.60 0.4M
2025-03-11 347.80 347.80 327.80 340.00 1.0M
2025-03-10 362.20 362.20 330.60 332.20 0.7M
2025-03-07 359.00 359.00 335.00 346.20 1.9M
2025-03-06 362.80 362.80 337.60 342.80 0.4M
2025-03-05 322.40 349.60 322.40 346.40 1.4M
2025-03-04 364.80 364.80 332.20 335.00 1.9M
2025-03-03 347.20 353.40 345.80 348.40 0.4M
2025-02-28 338.80 354.40 338.80 348.60 0.7M
2025-02-27 345.20 365.40 345.20 355.20 1.0M
2025-02-26 358.20 377.00 358.20 361.20 0.3M
2025-02-25 364.00 369.00 358.20 358.20 0.4M
2025-02-24 379.40 379.40 357.80 362.20 0.3M
2025-02-21 366.00 380.80 366.00 370.20 0.2M
2025-02-20 371.20 380.80 371.20 374.80 0.2M
2025-02-19 371.80 399.40 371.80 377.40 0.3M
2025-02-18 405.60 405.60 385.40 390.20 0.3M
2025-02-17 407.80 407.80 385.80 389.20 0.2M
2025-02-14 366.40 394.20 366.40 389.40 0.2M
2025-02-13 407.00 407.60 381.60 384.40 0.3M
2025-02-12 410.00 410.00 387.60 388.60 0.4M
2025-02-11 410.00 410.00 390.00 395.40 0.4M
2025-02-10 395.40 396.60 380.40 395.00 0.2M
2025-02-07 396.20 396.20 370.80 381.20 0.2M
2025-02-06 387.40 387.40 376.80 378.20 0.3M
2025-02-05 392.60 392.60 364.80 377.40 0.4M
2025-02-04 369.60 385.80 369.60 374.80 0.5M
2025-02-03 370.20 381.00 368.40 380.00 0.2M
2025-01-31 342.40 383.40 342.40 381.20 0.9M
2025-01-30 366.20 366.20 352.60 359.40 0.2M
2025-01-29 350.00 361.80 350.00 355.60 0.4M
2025-01-28 338.20 354.80 338.20 351.40 0.4M
2025-01-27 347.20 356.20 346.40 347.80 0.3M
2025-01-24 385.00 385.00 356.60 362.20 0.8M
2025-01-23 362.20 373.60 360.40 367.60 1.2M
2025-01-22 371.80 371.80 359.60 361.20 0.4M
2025-01-21 363.00 367.60 355.00 360.60 1.1M
2025-01-20 341.40 366.00 341.40 363.00 0.5M
2025-01-17 373.00 375.40 357.60 358.40 0.4M
2025-01-16 367.60 371.00 361.80 370.00 0.3M
2025-01-15 347.40 363.80 346.80 363.80 0.5M
2025-01-14 349.80 349.80 334.00 340.40 0.3M
2025-01-13 325.40 337.20 325.40 334.00 0.4M
2025-01-10 357.20 357.20 332.20 335.00 0.2M
2025-01-09 337.00 344.20 332.00 341.00 0.6M
2025-01-08 342.20 347.00 329.80 335.40 0.4M
2025-01-07 351.00 358.00 338.80 342.20 0.2M
2025-01-06 379.80 379.80 347.40 354.00 0.3M
2025-01-03 349.80 366.80 349.80 362.60 0.2M
2025-01-02 369.40 371.40 354.40 358.80 0.3M