Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bridgepoint Group Plc | BPT | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
233,20 |
Industriesektor |
---|
EQUITY INVESTMENT INSTRUMENTS |
BPT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 218,80 | 238,20 | 218,80 | 230,08 | 284.072 | 14,40 | 6,58% |
1 Monat | 245,80 | 265,80 | 217,80 | 235,79 | 336.236 | -12,60 | -5,13% |
3 Monate | 268,00 | 293,60 | 217,80 | 255,13 | 319.147 | -34,80 | -12,99% |
6 Monate | 193,80 | 298,00 | 180,30 | 247,67 | 446.725 | 39,40 | 20,33% |
1 Jahr | 240,80 | 298,00 | 164,80 | 212,75 | 662.147 | -7,60 | -3,16% |
3 Jahre | 420,00 | 571,00 | 164,80 | 317,32 | 958.889 | -186,80 | -44,48% |
5 Jahre | 420,00 | 571,00 | 164,80 | 317,32 | 958.889 | -186,80 | -44,48% |
BPT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 233,20 | 3,60 | 1,57% | 228,60 | 234,60 | 228,00 | 207.875 |
01 Mai 2024 | 229,60 | -0,80 | -0,35% | 238,20 | 238,20 | 228,40 | 157.051 |
30 Apr 2024 | 230,40 | -3,00 | -1,29% | 222,40 | 235,00 | 222,40 | 185.627 |
29 Apr 2024 | 233,40 | 7,20 | 3,18% | 236,40 | 236,40 | 225,40 | 380.448 |
26 Apr 2024 | 226,20 | 6,40 | 2,91% | 218,80 | 229,20 | 218,80 | 489.359 |
25 Apr 2024 | 219,80 | -7,00 | -3,09% | 229,40 | 229,40 | 217,80 | 427.799 |
24 Apr 2024 | 226,80 | -0,20 | -0,09% | 237,80 | 237,80 | 224,20 | 264.630 |
23 Apr 2024 | 227,00 | -2,40 | -1,05% | 240,20 | 240,20 | 227,00 | 614.816 |
22 Apr 2024 | 229,40 | 1,80 | 0,79% | 226,00 | 232,00 | 226,00 | 162.818 |
19 Apr 2024 | 227,60 | -2,40 | -1,04% | 219,40 | 239,40 | 219,40 | 1.052.720 |
18 Apr 2024 | 230,00 | -7,40 | -3,12% | 233,60 | 236,00 | 229,00 | 219.989 |
17 Apr 2024 | 237,40 | -1,20 | -0,50% | 241,60 | 243,20 | 235,80 | 286.166 |
16 Apr 2024 | 238,60 | -10,60 | -4,25% | 238,60 | 245,60 | 238,60 | 198.378 |
15 Apr 2024 | 249,20 | -2,80 | -1,11% | 254,20 | 257,80 | 249,20 | 411.499 |
12 Apr 2024 | 252,00 | -1,80 | -0,71% | 265,80 | 265,80 | 252,00 | 314.596 |
11 Apr 2024 | 253,80 | 1,80 | 0,71% | 252,60 | 255,80 | 251,60 | 200.862 |
10 Apr 2024 | 252,00 | 0,00 | 0,00% | 254,60 | 259,40 | 250,60 | 290.861 |
09 Apr 2024 | 252,00 | -3,00 | -1,18% | 253,60 | 259,20 | 247,40 | 181.900 |
08 Apr 2024 | 255,00 | 6,60 | 2,66% | 240,40 | 258,40 | 240,40 | 336.561 |
05 Apr 2024 | 248,40 | -1,60 | -0,64% | 245,80 | 250,00 | 245,80 | 340.760 |
04 Apr 2024 | 250,00 | 1,80 | 0,73% | 245,60 | 251,60 | 245,60 | 296.571 |
03 Apr 2024 | 248,20 | -9,20 | -3,57% | 252,00 | 258,00 | 248,20 | 522.089 |