Bridgepoint Group Plc BPT
LSE · Birleşik Krallık · Finans
GBp 339,60+3,60 (+%1,07)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 339,00 | +%0,89 | GBp 330,00 | GBp 339,20 | GBp 328,80 | 2,45M |
| 2026-09-30 | GBp 336,00 | +%4,48 | GBp 322,00 | GBp 337,80 | GBp 322,00 | 3,08M |
| 2026-09-29 | GBp 321,60 | +%1,13 | GBp 324,40 | GBp 324,80 | GBp 317,52 | 1,92M |
| 2026-09-28 | GBp 318,00 | +%6,00 | GBp 307,60 | GBp 321,40 | GBp 304,40 | 1,76M |
| 2026-09-25 | GBp 300,00 | %0,00 | GBp 298,00 | GBp 305,60 | GBp 298,00 | 1,52M |
| 2026-09-24 | GBp 300,00 | -%3,04 | GBp 317,00 | GBp 317,00 | GBp 296,00 | 5,00M |
| 2026-09-23 | GBp 309,40 | -%0,77 | GBp 297,00 | GBp 315,80 | GBp 297,00 | 2,38M |
| 2026-09-22 | GBp 311,80 | +%0,58 | GBp 317,00 | GBp 317,00 | GBp 303,80 | 1,91M |
| 2026-09-21 | GBp 310,00 | +%0,91 | GBp 306,40 | GBp 310,00 | GBp 301,20 | 1,32M |
| 2026-09-18 | GBp 307,20 | +%1,45 | GBp 304,00 | GBp 309,03 | GBp 298,60 | 18,53M |
| 2026-09-17 | GBp 302,80 | +%5,87 | GBp 285,00 | GBp 307,21 | GBp 284,20 | 2,28M |
| 2026-09-16 | GBp 286,00 | +%0,56 | GBp 293,00 | GBp 293,00 | GBp 279,60 | 775,90K |
| 2026-09-15 | GBp 284,40 | -%2,07 | GBp 286,00 | GBp 286,80 | GBp 277,60 | 925,21K |
| 2026-09-14 | GBp 290,40 | -%1,96 | GBp 296,20 | GBp 298,40 | GBp 287,60 | 688,56K |
| 2026-09-11 | GBp 296,20 | +%0,61 | GBp 308,40 | GBp 308,40 | GBp 289,60 | 1,01M |
| 2026-09-10 | GBp 294,40 | -%2,06 | GBp 314,40 | GBp 314,40 | GBp 293,60 | 729,11K |
| 2026-09-09 | GBp 300,60 | -%2,02 | GBp 300,60 | GBp 310,60 | GBp 299,00 | 550,30K |
| 2026-09-08 | GBp 306,80 | +%0,99 | GBp 308,20 | GBp 308,80 | GBp 301,40 | 754,76K |
| 2026-09-07 | GBp 303,80 | -%0,33 | GBp 301,80 | GBp 306,00 | GBp 300,80 | 406,98K |
| 2026-09-04 | GBp 304,80 | +%0,53 | GBp 306,40 | GBp 311,20 | GBp 301,20 | 647,45K |
| 2026-09-03 | GBp 303,20 | +%1,47 | GBp 300,00 | GBp 304,60 | GBp 292,80 | 2,16M |
| 2026-09-02 | GBp 298,80 | -%4,11 | GBp 323,00 | GBp 323,00 | GBp 298,80 | 810,55K |
| 2026-09-01 | GBp 311,60 | -%3,41 | GBp 320,00 | GBp 320,00 | GBp 306,29 | 1,48M |
| 2026-08-28 | GBp 322,60 | +%1,19 | GBp 312,00 | GBp 325,40 | GBp 312,00 | 1,95M |
| 2026-08-27 | GBp 318,80 | +%1,27 | GBp 316,40 | GBp 319,64 | GBp 312,20 | 524,35K |
| 2026-08-26 | GBp 314,80 | -%0,57 | GBp 318,00 | GBp 320,30 | GBp 314,80 | 789,78K |
| 2026-08-25 | GBp 316,60 | -%1,25 | GBp 318,00 | GBp 329,00 | GBp 316,60 | 511,40K |
| 2026-08-24 | GBp 320,60 | -%0,12 | GBp 322,00 | GBp 324,00 | GBp 318,20 | 1,11M |
| 2026-08-21 | GBp 321,00 | -%0,68 | GBp 333,00 | GBp 333,00 | GBp 316,00 | 1,44M |
| 2026-08-20 | GBp 323,20 | -%2,36 | GBp 333,00 | GBp 333,00 | GBp 321,63 | 659,42K |
| 2026-08-19 | GBp 331,00 | +%2,60 | GBp 327,80 | GBp 331,00 | GBp 316,20 | 1,38M |
| 2026-08-18 | GBp 322,60 | -%1,71 | GBp 333,00 | GBp 333,00 | GBp 322,60 | 532,74K |
| 2026-08-17 | GBp 328,20 | -%3,58 | GBp 345,00 | GBp 345,00 | GBp 328,20 | 816,68K |
| 2026-08-14 | GBp 340,40 | +%0,89 | GBp 339,20 | GBp 344,40 | GBp 329,80 | 744,47K |
| 2026-08-13 | GBp 337,40 | -%0,35 | GBp 339,00 | GBp 344,80 | GBp 334,00 | 530,68K |
| 2026-08-12 | GBp 338,60 | -%1,86 | GBp 346,00 | GBp 346,00 | GBp 334,60 | 622,39K |
| 2026-08-11 | GBp 345,00 | +%1,29 | GBp 338,80 | GBp 349,60 | GBp 336,20 | 899,56K |
| 2026-08-10 | GBp 340,60 | -%0,41 | GBp 346,80 | GBp 346,80 | GBp 331,60 | 494,01K |
| 2026-08-07 | GBp 342,00 | +%1,36 | GBp 335,40 | GBp 342,00 | GBp 332,80 | 1,00M |
| 2026-08-06 | GBp 337,40 | -%1,23 | GBp 342,00 | GBp 346,80 | GBp 335,60 | 682,06K |
| 2026-08-05 | GBp 341,60 | -%0,70 | GBp 345,00 | GBp 351,50 | GBp 341,60 | 706,14K |
| 2026-08-04 | GBp 344,00 | +%1,30 | GBp 342,00 | GBp 348,80 | GBp 337,60 | 931,43K |
| 2026-08-03 | GBp 339,60 | +%5,93 | GBp 318,60 | GBp 340,80 | GBp 318,60 | 1,29M |
| 2026-07-31 | GBp 320,60 | +%1,52 | GBp 318,00 | GBp 328,00 | GBp 308,60 | 900,15K |
| 2026-07-30 | GBp 315,80 | +%1,61 | GBp 308,20 | GBp 318,60 | GBp 308,20 | 721,57K |
| 2026-07-29 | GBp 310,80 | -%3,06 | GBp 324,80 | GBp 329,20 | GBp 310,80 | 938,34K |
| 2026-07-28 | GBp 320,60 | -%3,67 | GBp 335,00 | GBp 335,00 | GBp 316,00 | 6,51M |
| 2026-07-27 | GBp 332,80 | +%4,79 | GBp 325,80 | GBp 332,80 | GBp 313,71 | 934,48K |
| 2026-07-24 | GBp 317,60 | +%0,76 | GBp 316,00 | GBp 325,80 | GBp 311,30 | 704,67K |
| 2026-07-23 | GBp 315,20 | -%2,54 | GBp 317,00 | GBp 323,60 | GBp 308,60 | 2,44M |
| 2026-07-22 | GBp 323,40 | +%4,80 | GBp 320,00 | GBp 328,80 | GBp 307,10 | 1,64M |
| 2026-07-21 | GBp 308,60 | -%0,71 | GBp 317,40 | GBp 317,40 | GBp 301,60 | 949,46K |
| 2026-07-20 | GBp 310,80 | -%3,66 | GBp 328,00 | GBp 337,20 | GBp 310,80 | 1,30M |
| 2026-07-17 | GBp 322,60 | +%2,74 | GBp 311,00 | GBp 337,60 | GBp 311,00 | 1,65M |
| 2026-07-16 | GBp 314,00 | +%1,23 | GBp 303,60 | GBp 314,00 | GBp 296,80 | 2,04M |
| 2026-07-15 | GBp 310,20 | +%5,94 | GBp 292,40 | GBp 310,99 | GBp 292,40 | 835,30K |
| 2026-07-14 | GBp 292,80 | +%0,21 | GBp 300,00 | GBp 300,00 | GBp 282,40 | 483,25K |
| 2026-07-13 | GBp 292,20 | +%1,88 | GBp 282,80 | GBp 294,00 | GBp 277,40 | 423,60K |
| 2026-07-10 | GBp 286,80 | +%1,49 | GBp 283,20 | GBp 288,60 | GBp 279,80 | 352,70K |
| 2026-07-09 | GBp 282,60 | +%2,10 | GBp 276,40 | GBp 286,60 | GBp 273,40 | 744,07K |
| 2026-07-08 | GBp 276,80 | -%5,21 | GBp 293,00 | GBp 293,00 | GBp 276,00 | 4,78M |
| 2026-07-07 | GBp 292,00 | -%2,60 | GBp 298,00 | GBp 300,00 | GBp 291,40 | 729,16K |
| 2026-07-06 | GBp 299,80 | +%2,39 | GBp 296,40 | GBp 307,40 | GBp 295,00 | 1,23M |
| 2026-07-03 | GBp 292,80 | +%4,35 | GBp 278,00 | GBp 301,00 | GBp 278,00 | 1,66M |
| 2026-07-02 | GBp 280,60 | +%2,41 | GBp 268,20 | GBp 283,20 | GBp 268,20 | 1,05M |
| 2026-07-01 | GBp 274,00 | +%4,42 | GBp 266,20 | GBp 275,80 | GBp 260,80 | 1,18M |
| 2026-06-30 | GBp 262,40 | -%2,81 | GBp 265,60 | GBp 273,60 | GBp 260,80 | 2,47M |
| 2026-06-29 | GBp 270,00 | +%16,08 | GBp 237,80 | GBp 276,40 | GBp 234,00 | 3,81M |
| 2026-06-26 | GBp 232,60 | +%0,17 | GBp 229,00 | GBp 233,60 | GBp 222,00 | 1,50M |
| 2026-06-25 | GBp 232,20 | -%0,34 | GBp 232,60 | GBp 236,80 | GBp 230,80 | 1,04M |
| 2026-06-24 | GBp 233,00 | -%1,02 | GBp 234,20 | GBp 236,80 | GBp 230,90 | 6,91M |
| 2026-06-23 | GBp 235,40 | -%2,08 | GBp 242,20 | GBp 242,20 | GBp 233,80 | 1,42M |
| 2026-06-22 | GBp 240,40 | -%0,41 | GBp 247,40 | GBp 247,40 | GBp 240,00 | 1,59M |
| 2026-06-19 | GBp 241,40 | -%0,90 | GBp 237,00 | GBp 245,60 | GBp 237,00 | 8,63M |
| 2026-06-18 | GBp 243,60 | -%4,17 | GBp 253,00 | GBp 253,60 | GBp 238,60 | 2,10M |
| 2026-06-17 | GBp 254,20 | -%0,63 | GBp 255,80 | GBp 257,00 | GBp 252,80 | 3,06M |
| 2026-06-16 | GBp 255,80 | +%0,47 | GBp 252,60 | GBp 257,20 | GBp 252,60 | 1,51M |
| 2026-06-15 | GBp 254,60 | +%4,17 | GBp 241,00 | GBp 258,40 | GBp 241,00 | 1,22M |
| 2026-06-12 | GBp 244,40 | +%2,35 | GBp 247,60 | GBp 248,00 | GBp 239,80 | 803,39K |
| 2026-06-11 | GBp 238,80 | -%2,29 | GBp 244,00 | GBp 244,60 | GBp 237,60 | 3,55M |
| 2026-06-10 | GBp 244,40 | -%0,33 | GBp 244,00 | GBp 249,40 | GBp 244,00 | 3,59M |
| 2026-06-09 | GBp 245,20 | -%1,37 | GBp 246,00 | GBp 253,20 | GBp 245,20 | 2,98M |
| 2026-06-08 | GBp 248,60 | -%0,48 | GBp 244,00 | GBp 251,60 | GBp 244,00 | 1,83M |
| 2026-06-05 | GBp 249,80 | +%0,64 | GBp 260,00 | GBp 260,00 | GBp 248,60 | 3,54M |
| 2026-06-04 | GBp 248,20 | +%3,33 | GBp 240,20 | GBp 248,20 | GBp 237,40 | 2,94M |
| 2026-06-03 | GBp 240,20 | -%9,83 | GBp 266,20 | GBp 266,20 | GBp 240,20 | 8,61M |
| 2026-06-02 | GBp 266,40 | -%0,22 | GBp 271,00 | GBp 273,20 | GBp 263,80 | 4,69M |
| 2026-06-01 | GBp 267,00 | -%1,11 | GBp 269,40 | GBp 271,40 | GBp 261,80 | 4,68M |
| 2026-05-29 | GBp 270,00 | +%1,12 | GBp 271,80 | GBp 271,80 | GBp 264,40 | 11,35M |
| 2026-05-28 | GBp 267,00 | -%0,74 | GBp 279,20 | GBp 279,20 | GBp 264,00 | 4,35M |