Munich - Delayed Quote EUR

Bridgepoint Group PLC (8XW.MU)

Compare
4.4000
+0.1200
+(2.80%)
At close: January 17 at 8:09:34 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.40004.40004.40004.40004.4000-
Jan 16, 20254.28004.28004.28004.28004.2800-
Jan 15, 20254.06004.06004.06004.06004.0600-
Jan 14, 20254.06004.06004.06004.06004.0600-
Jan 13, 20254.06004.06004.06004.06004.0600-
Jan 10, 20254.10004.10004.10004.10004.1000-
Jan 9, 20254.10004.10004.10004.10004.1000-
Jan 8, 20254.20004.20004.20004.20004.2000-
Jan 7, 20254.32004.32004.32004.32004.3200-
Jan 6, 20254.34004.34004.34004.34004.3400-
Jan 3, 20254.30004.30004.30004.30004.3000-
Jan 2, 20254.36004.36004.30004.30004.3000360
Dec 30, 20244.32004.32004.32004.32004.3200-
Dec 27, 20244.32004.32004.32004.32004.3200-
Dec 23, 20244.42004.42004.42004.42004.4200-
Dec 20, 20244.46004.46004.46004.46004.4600-
Dec 19, 20244.46004.46004.46004.46004.4600-
Dec 18, 20244.50004.50004.50004.50004.5000-
Dec 17, 20244.50004.50004.50004.50004.5000-
Dec 16, 20244.50004.50004.50004.50004.5000-
Dec 13, 20244.60004.60004.60004.60004.6000-
Dec 12, 20244.60004.60004.60004.60004.6000-
Dec 11, 20244.44004.44004.44004.44004.4400-
Dec 10, 20244.44004.44004.44004.44004.4400-
Dec 9, 20244.44004.44004.44004.44004.4400-
Dec 6, 20244.26004.26004.26004.26004.2600-
Dec 5, 20244.18004.18004.18004.18004.1800-
Dec 4, 20244.18004.18004.18004.18004.1800-
Dec 3, 20244.18004.18004.18004.18004.1800-
Dec 2, 20244.22004.22004.22004.22004.2200-
Nov 29, 20244.12004.22004.12004.22004.2200360
Nov 28, 20244.12004.12004.12004.12004.1200-
Nov 27, 20244.12004.12004.12004.12004.1200-
Nov 26, 20244.12004.12004.12004.12004.1200-
Nov 25, 20244.12004.12004.12004.12004.1200-
Nov 22, 20244.14004.14004.14004.14004.1400-
Nov 21, 20244.02004.02004.02004.02004.0200-
Nov 20, 20244.02004.02004.02004.02004.0200-
Nov 19, 20244.02004.02004.02004.02004.0200-
Nov 18, 20244.02004.02004.02004.02004.0200-
Nov 15, 20244.02004.02004.02004.02004.0200-
Nov 14, 20244.02004.02004.02004.02004.0200-
Nov 13, 20244.02004.02004.02004.02004.0200-
Nov 12, 20244.02004.02004.02004.02004.0200-
Nov 11, 20243.98003.98003.98003.98003.9800-
Nov 8, 20243.96003.96003.96003.96003.9600-
Nov 7, 20243.86003.86003.86003.86003.8600-
Nov 6, 20243.80003.80003.80003.80003.8000-
Nov 5, 20243.78003.78003.78003.78003.7800-
Nov 4, 20243.78003.78003.78003.78003.7800-
Nov 1, 20243.78003.78003.78003.78003.7800-
Oct 31, 20243.90003.90003.90003.90003.9000-
Oct 30, 20243.94003.94003.94003.94003.9400-
Oct 29, 20243.94003.94003.94003.94003.9400-
Oct 28, 20243.94003.94003.94003.94003.9400-
Oct 25, 20243.98003.98003.98003.98003.9800-
Oct 24, 20244.04004.04004.04004.04004.0400-
Oct 23, 20244.08004.08004.08004.08004.0800-
Oct 22, 20244.08004.08004.08004.08004.0800-
Oct 21, 20244.08004.08004.08004.08004.0800-
Oct 18, 20243.92003.92003.92003.92003.9200-
Oct 17, 20243.92003.92003.92003.92003.9200-
Oct 16, 20243.92003.92003.92003.92003.9200-
Oct 15, 20243.92003.92003.92003.92003.9200-
Oct 14, 20243.92003.92003.92003.92003.9200-
Oct 11, 20243.92003.92003.92003.92003.9200-
Oct 10, 20243.96003.96003.96003.96003.9600-
Oct 9, 20243.96003.96003.96003.96003.9600-
Oct 8, 20243.96003.96003.96003.96003.9600-
Oct 7, 20244.00004.00004.00004.00004.0000-
Oct 4, 20244.00004.00004.00004.00004.0000-
Oct 3, 20244.10004.10004.10004.10004.1000-
Oct 2, 20244.10004.10004.10004.10004.1000-
Oct 1, 20244.10004.10004.10004.10004.1000-
Sep 30, 20244.10004.10004.10004.10004.1000-
Sep 27, 20244.04004.04004.04004.04004.0400-
Sep 26, 20244.04004.04004.04004.04004.0400-
Sep 25, 20244.04004.04004.04004.04004.0400-
Sep 24, 20244.04004.04004.04004.04004.0400-
Sep 23, 20244.18004.18004.18004.18004.1800-
Sep 20, 20244.34004.34004.34004.34004.3400-
Sep 19, 2024 0.0460 Dividend
Sep 19, 20244.40004.40004.40004.40004.4000-
Sep 18, 20244.38004.38004.38004.38004.3340-
Sep 17, 20244.20004.20004.20004.20004.1559-
Sep 16, 20244.18004.18004.18004.18004.1361-
Sep 13, 20244.04004.04004.04004.04003.9976-
Sep 12, 20243.88003.88003.88003.88003.8393-
Sep 11, 20243.82003.82003.82003.82003.7799-
Sep 10, 20243.68003.68003.68003.68003.6414-
Sep 9, 20243.60003.60003.60003.60003.5622-
Sep 6, 20243.60003.60003.60003.60003.5622-
Sep 5, 20243.60003.60003.60003.60003.5622-
Sep 4, 20243.60003.60003.60003.60003.5622-
Sep 3, 20243.60003.60003.60003.60003.5622-
Sep 2, 20243.60003.60003.60003.60003.5622-
Aug 30, 20243.54003.60003.54003.60003.56225,000
Aug 29, 20243.52003.54003.52003.54003.50281,000
Aug 28, 20243.50003.50003.50003.50003.4632-
Aug 27, 20243.50003.50003.50003.50003.4632-
Aug 26, 20243.50003.50003.50003.50003.4632-
Aug 23, 20243.50003.50003.50003.50003.4632-
Aug 22, 20243.48003.48003.48003.48003.4435-
Aug 21, 20243.48003.48003.48003.48003.4435-
Aug 20, 20243.48003.48003.48003.48003.4435-
Aug 19, 20243.48003.48003.48003.48003.4435-
Aug 16, 20243.48003.48003.48003.48003.4435-
Aug 15, 20243.34003.34003.34003.34003.3049-
Aug 14, 20243.34003.34003.34003.34003.3049-
Aug 13, 20243.30003.30003.30003.30003.2653-
Aug 12, 20243.30003.30003.30003.30003.2653-
Aug 9, 20243.30003.30003.30003.30003.2653-
Aug 8, 20243.30003.30003.30003.30003.2653-
Aug 7, 20243.30003.30003.30003.30003.2653-
Aug 6, 20243.30003.30003.30003.30003.2653-
Aug 5, 20243.48003.48003.48003.48003.4435-
Aug 2, 20243.48003.48003.48003.48003.4435-
Aug 1, 20243.48003.48003.48003.48003.4435-
Jul 31, 20243.36003.48003.36003.48003.44355,000
Jul 30, 20243.22003.22003.22003.22003.1862-
Jul 29, 20243.20003.20003.20003.20003.1664-
Jul 26, 20243.20003.20003.20003.20003.1664-
Jul 25, 20243.24003.24003.24003.24003.2060-
Jul 24, 20243.30003.30003.30003.30003.2653-
Jul 23, 20243.30003.30003.30003.30003.2653-
Jul 22, 20243.30003.30003.30003.30003.2653-
Jul 19, 20243.00003.30003.00003.30003.26531,000
Jul 18, 20242.98002.98002.98002.98002.9487-
Jul 17, 20242.98002.98002.98002.98002.9487-
Jul 16, 20242.98002.98002.98002.98002.9487-
Jul 15, 20242.98002.98002.98002.98002.9487-
Jul 12, 20242.90002.90002.90002.90002.8695-
Jul 11, 20242.84002.90002.84002.90002.8695750
Jul 10, 20242.80002.80002.80002.80002.7706-
Jul 9, 20242.80002.80002.80002.80002.7706-
Jul 8, 20242.80002.80002.80002.80002.7706-
Jul 5, 20242.80002.80002.80002.80002.7706-
Jul 4, 20242.68002.68002.68002.68002.6519-
Jul 3, 20242.64002.64002.64002.64002.6123-
Jul 2, 20242.64002.64002.64002.64002.6123-
Jul 1, 20242.64002.64002.64002.64002.6123-
Jun 28, 20242.64002.64002.64002.64002.6123-
Jun 27, 20242.64002.64002.64002.64002.6123-
Jun 26, 20242.64002.64002.64002.64002.6123-
Jun 25, 20242.64002.64002.64002.64002.6123-
Jun 24, 20242.58002.58002.58002.58002.5529-
Jun 21, 20242.58002.58002.58002.58002.5529-
Jun 20, 20242.56002.56002.56002.56002.5331-
Jun 19, 20242.56002.56002.56002.56002.5331-
Jun 18, 20242.56002.56002.56002.56002.5331-
Jun 17, 20242.56002.56002.56002.56002.5331-
Jun 14, 20242.58002.58002.58002.58002.5529-
Jun 13, 20242.58002.58002.58002.58002.5529-
Jun 12, 20242.58002.58002.58002.58002.5529-
Jun 11, 20242.58002.58002.58002.58002.5529-
Jun 10, 20242.62002.62002.62002.62002.5925-
Jun 7, 20242.62002.62002.62002.62002.5925-
Jun 6, 20242.68002.68002.68002.68002.6519-
Jun 5, 20242.68002.68002.68002.68002.6519-
Jun 4, 20242.68002.68002.68002.68002.6519-
Jun 3, 20242.68002.68002.68002.68002.6519-
May 31, 20242.68002.68002.68002.68002.6519-
May 30, 20242.68002.68002.68002.68002.6519-
May 29, 20242.72002.72002.72002.72002.6914-
May 28, 20242.72002.72002.72002.72002.6914-
May 27, 20242.72002.72002.72002.72002.6914-
May 24, 20242.72002.72002.72002.72002.6914-
May 23, 20242.72002.72002.72002.72002.6914-
May 22, 20242.72002.72002.72002.72002.6914-
May 21, 20242.70002.70002.70002.70002.6716-
May 20, 20242.68002.68002.68002.68002.6519-
May 17, 20242.68002.68002.68002.68002.6519-
May 16, 20242.68002.68002.68002.68002.6519-
May 15, 20242.68002.68002.68002.68002.6519-
May 14, 20242.68002.68002.68002.68002.6519-
May 13, 20242.68002.68002.68002.68002.6519-
May 10, 20242.68002.68002.68002.68002.6519-
May 9, 20242.68002.68002.68002.68002.6519-
May 8, 20242.68002.68002.68002.68002.6519-
May 7, 20242.68002.68002.68002.68002.6519-
May 6, 20242.68002.68002.68002.68002.6519-
May 3, 20242.68002.68002.68002.68002.6519-
May 2, 20242.68002.68002.68002.68002.6519-
Apr 30, 20242.68002.68002.68002.68002.6519-
Apr 29, 20242.68002.68002.68002.68002.6519-
Apr 26, 20242.68002.68002.68002.68002.6519-
Apr 25, 20242.74002.74002.74002.74002.7112-
Apr 24, 20242.74002.74002.74002.74002.7112-
Apr 23, 20242.74002.74002.74002.74002.7112-
Apr 22, 20242.74002.74002.74002.74002.7112-
Apr 19, 20242.74002.74002.74002.74002.7112-
Apr 18, 2024 0.0440 Dividend
Apr 18, 20242.74002.74002.74002.74002.7112-
Apr 17, 20242.76002.76002.74002.74002.6677501
Apr 16, 20242.98002.98002.98002.98002.9014-
Apr 15, 20242.98002.98002.98002.98002.9014-
Apr 12, 20242.98002.98002.98002.98002.9014-
Apr 11, 20242.98002.98002.98002.98002.9014-
Apr 10, 20242.98002.98002.98002.98002.9014-
Apr 9, 20242.98002.98002.98002.98002.9014-
Apr 8, 20242.98002.98002.98002.98002.9014-
Apr 5, 20242.98002.98002.98002.98002.9014-
Apr 4, 20243.00003.00003.00003.00002.9208-
Apr 3, 20243.10003.10003.10003.10003.0182-
Apr 2, 20243.14003.14003.14003.14003.0571-
Mar 28, 20243.14203.14203.14203.14203.0591-
Mar 27, 20243.14203.14203.14203.14203.0591-
Mar 26, 20243.15403.15403.15403.15403.0708-
Mar 25, 20243.15403.15403.15403.15403.0708-
Mar 22, 20243.11603.11603.11603.11603.0338-
Mar 21, 20243.11603.11603.11603.11603.0338-
Mar 20, 20243.09003.09003.09003.09003.0084-
Mar 19, 20243.09003.09003.09003.09003.0084-
Mar 18, 20243.09003.09003.09003.09003.0084-
Mar 15, 20243.09003.09003.09003.09003.0084-
Mar 14, 20243.09003.09003.09003.09003.0084-
Mar 13, 20243.09003.09003.09003.09003.0084-
Mar 12, 20243.09003.09003.09003.09003.0084-
Mar 11, 20243.09003.09003.09003.09003.0084-
Mar 8, 20243.09003.09003.09003.09003.0084-
Mar 7, 20243.09003.09003.09003.09003.0084-
Mar 6, 20243.09003.09003.09003.09003.0084-
Mar 5, 20243.09003.09003.09003.09003.0084-
Mar 4, 20243.17203.17203.17203.17203.0883-
Mar 1, 20243.17203.17203.17203.17203.0883-
Feb 29, 20243.19603.19603.19603.19603.1117-
Feb 28, 20243.22803.22803.22803.22803.1428-
Feb 27, 20243.23803.23803.23803.23803.1525-
Feb 26, 20243.27603.27603.27603.27603.1895-
Feb 23, 20243.27603.27603.27603.27603.1895-
Feb 22, 20243.27603.27603.27603.27603.1895-
Feb 21, 20243.27603.27603.27603.27603.1895-
Feb 20, 20243.27603.27603.27603.27603.1895-
Feb 19, 20243.19403.19403.19403.19403.1097-
Feb 16, 20243.17403.17403.17403.17403.0902-
Feb 15, 20243.17403.17403.17403.17403.0902-
Feb 14, 20243.17403.17403.17403.17403.0902-
Feb 13, 20243.17403.17403.17403.17403.0902-
Feb 12, 20243.17403.17403.17403.17403.0902-
Feb 9, 20243.17403.17403.17403.17403.0902-
Feb 8, 20243.17403.17403.17403.17403.0902-
Feb 7, 20243.21003.21003.21003.21003.1253-
Feb 6, 20243.21003.21003.21003.21003.1253-
Feb 5, 20243.21803.21803.21803.21803.1331-
Feb 2, 20243.21803.21803.21803.21803.1331-
Feb 1, 20243.21803.21803.21803.21803.1331-
Jan 31, 20243.21803.21803.21803.21803.1331-
Jan 30, 20243.21803.21803.21803.21803.1331-
Jan 29, 20243.21803.21803.21803.21803.1331-
Jan 26, 20243.15403.15403.15403.15403.0708-
Jan 25, 20243.15403.15403.15403.15403.0708-
Jan 24, 20243.15403.15403.15403.15403.0708-
Jan 23, 20243.09803.09803.09803.09803.0162-
Jan 22, 20243.08403.08403.08403.08403.0026-
Jan 19, 20243.08403.08403.08403.08403.0026-
Jan 18, 20243.08203.08203.08203.08203.0007-
Jan 17, 20243.08203.08203.08203.08203.0007-

Related Tickers

TINY.V Tiny Ltd.
1.4400
+2.86%
 
HIX Western Asset High Income Fund II Inc.
4.2900
+0.47%
 
FIH-U.TO Fairfax India Holdings Corporation
16.48
+2.17%
 
STT State Street Corporation
97.63
-2.85%