Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bridgepoint (BPT) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 22,929 284.60p SI Trade
 16:45:46 - 19-Dec-25
Sell* 801 284.60p SI Trade
 16:42:49 - 19-Dec-25
Sell* 1,027,990 284.60p Uncrossing Trade
 16:35:22 - 19-Dec-25
Sell* 100,243 283.3623p Negotiated Trade
 16:32:16 - 19-Dec-25
Buy* 38 285.60p Automatic Execution
 16:29:55 - 19-Dec-25
Buy* 100 285.60p Automatic Execution
 16:29:55 - 19-Dec-25
Buy* 100 285.40p Automatic Execution
 16:29:47 - 19-Dec-25
Sell* 67 285.00p Automatic Execution
 16:29:42 - 19-Dec-25
Sell* 490 285.40p Automatic Execution
 16:29:00 - 19-Dec-25
Buy* 219 285.80p Automatic Execution
 16:29:00 - 19-Dec-25
Buy* 100 285.60p Automatic Execution
 16:29:00 - 19-Dec-25
Buy* 404 285.60p Automatic Execution
 16:29:00 - 19-Dec-25
Buy* 219 285.60p Automatic Execution
 16:29:00 - 19-Dec-25
Buy* 100 284.80p Automatic Execution
 16:28:51 - 19-Dec-25
Buy* 20,000 285.00p SI Trade
 16:28:50 - 19-Dec-25
Buy* 73 284.80p Automatic Execution
 16:28:50 - 19-Dec-25
Buy* 100 284.60p Automatic Execution
 16:28:50 - 19-Dec-25
Sell* 293 284.40p Automatic Execution
 16:28:50 - 19-Dec-25
Sell* 210 284.40p Automatic Execution
 16:28:50 - 19-Dec-25
Sell* 160 284.60p Automatic Execution
 16:28:50 - 19-Dec-25
Sell* 253 284.60p Automatic Execution
 16:28:50 - 19-Dec-25
Sell* 168 284.60p Automatic Execution
 16:28:50 - 19-Dec-25
Buy* 563 285.00p Automatic Execution
 16:27:00 - 19-Dec-25
Buy* 434 284.80p Automatic Execution
 16:27:00 - 19-Dec-25
Buy* 126 284.80p Automatic Execution
 16:27:00 - 19-Dec-25
Buy* 168 284.80p Automatic Execution
 16:27:00 - 19-Dec-25
Buy* 87 284.80p Automatic Execution
 16:27:00 - 19-Dec-25
Sell* 71 284.60p Automatic Execution
 16:27:00 - 19-Dec-25
Sell* 254 284.60p Automatic Execution
 16:27:00 - 19-Dec-25
Sell* 100 284.60p Automatic Execution
 16:27:00 - 19-Dec-25
Sell* 233 284.60p Automatic Execution
 16:27:00 - 19-Dec-25
Sell* 103 284.60p Automatic Execution
 16:27:00 - 19-Dec-25
Buy* 405 285.00p Automatic Execution
 16:26:20 - 19-Dec-25
Buy* 70 285.00p Automatic Execution
 16:26:20 - 19-Dec-25
Buy* 155 285.00p Automatic Execution
 16:26:03 - 19-Dec-25
Buy* 13 285.00p Automatic Execution
 16:26:03 - 19-Dec-25
Buy* 43 285.00p Automatic Execution
 16:26:03 - 19-Dec-25
Buy* 100 285.00p Automatic Execution
 16:26:03 - 19-Dec-25
Sell* 144 285.00p Automatic Execution
 16:25:43 - 19-Dec-25
Sell* 43 285.00p Automatic Execution
 16:25:43 - 19-Dec-25
Buy* 484 285.20p Automatic Execution
 16:25:43 - 19-Dec-25
Buy* 150 285.00p Automatic Execution
 16:25:43 - 19-Dec-25
Buy* 144 285.00p Automatic Execution
 16:25:43 - 19-Dec-25
Sell* 234 284.60p Automatic Execution
 16:25:43 - 19-Dec-25
Sell* 74 284.80p Automatic Execution
 16:25:43 - 19-Dec-25
Buy* 100 285.00p Automatic Execution
 16:25:43 - 19-Dec-25
Buy* 800 285.00p Automatic Execution
 16:24:55 - 19-Dec-25
Sell* 1,954 284.80p Automatic Execution
 16:24:55 - 19-Dec-25
Buy* 94 284.80p Automatic Execution
 16:23:14 - 19-Dec-25
Sell* 62 284.80p Automatic Execution
 16:22:56 - 19-Dec-25
Sell* 205 284.80p Automatic Execution
 16:22:56 - 19-Dec-25
Sell* 481 284.80p Automatic Execution
 16:22:56 - 19-Dec-25
Sell* 584 284.80p Automatic Execution
 16:21:10 - 19-Dec-25
Sell* 74 285.00p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 4 285.00p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 343 285.20p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 878 285.20p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 73 285.20p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 47 285.20p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 616 285.20p Automatic Execution
 16:21:00 - 19-Dec-25
Sell* 7 285.20p Automatic Execution
 16:19:23 - 19-Dec-25
Sell* 35 285.40p Automatic Execution
 16:19:19 - 19-Dec-25
Sell* 43 285.40p Automatic Execution
 16:19:19 - 19-Dec-25
Sell* 953 285.40p Automatic Execution
 16:19:19 - 19-Dec-25
Sell* 247 285.60p Automatic Execution
 16:18:39 - 19-Dec-25
Sell* 90 285.40p Automatic Execution
 16:18:04 - 19-Dec-25
Sell* 3 285.40p Automatic Execution
 16:18:04 - 19-Dec-25
Sell* 49 285.60p Automatic Execution
 16:18:01 - 19-Dec-25
Sell* 701 285.60p Automatic Execution
 16:18:01 - 19-Dec-25
Sell* 272 285.60p Automatic Execution
 16:18:01 - 19-Dec-25
Sell* 326 285.60p Automatic Execution
 16:18:01 - 19-Dec-25
Sell* 84 285.60p Automatic Execution
 16:18:01 - 19-Dec-25
Sell* 524 285.60p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 311 285.60p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 530 285.60p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 140 285.80p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 581 285.80p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 387 285.80p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 6 285.80p Automatic Execution
 16:15:46 - 19-Dec-25
Sell* 77 285.80p Automatic Execution
 16:15:46 - 19-Dec-25
Buy* 561 286.00p Automatic Execution
 16:15:00 - 19-Dec-25
Buy* 123 286.00p Automatic Execution
 16:15:00 - 19-Dec-25
Sell* 108 285.80p Automatic Execution
 16:13:37 - 19-Dec-25
Sell* 3,512 285.80p Automatic Execution
 16:13:37 - 19-Dec-25
Sell* 657 286.00p Automatic Execution
 16:13:37 - 19-Dec-25
Sell* 740 286.00p Automatic Execution
 16:11:56 - 19-Dec-25
Unknown* 1,568 286.00p OTC Trade
 16:11:47 - 19-Dec-25
Unknown* 1,568 286.00p SI Trade
 16:11:47 - 19-Dec-25
Sell* 400 286.00p Automatic Execution
 16:11:47 - 19-Dec-25
Sell* 2 286.00p Automatic Execution
 16:11:47 - 19-Dec-25
Sell* 557 286.00p Automatic Execution
 16:11:47 - 19-Dec-25
Sell* 271 286.20p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 218 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 90 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 398 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 326 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 231 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 790 286.00p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 553 286.20p Automatic Execution
 16:09:22 - 19-Dec-25
Sell* 464 286.20p Automatic Execution
 16:08:42 - 19-Dec-25
Sell* 875 286.20p Automatic Execution
 16:07:42 - 19-Dec-25
Sell* 739 286.20p Automatic Execution
 16:07:41 - 19-Dec-25
Sell* 51 286.00p Automatic Execution
 16:04:40 - 19-Dec-25
Sell* 119 286.00p Automatic Execution
 16:04:40 - 19-Dec-25
Sell* 454 286.00p Automatic Execution
 16:04:40 - 19-Dec-25
Sell* 1,072 286.00p Automatic Execution
 16:04:40 - 19-Dec-25
Sell* 109 285.80p Automatic Execution
 16:03:34 - 19-Dec-25
Sell* 104 285.80p Automatic Execution
 16:03:34 - 19-Dec-25
Sell* 672 285.80p Automatic Execution
 16:02:00 - 19-Dec-25
Sell* 572 285.80p Automatic Execution
 16:02:00 - 19-Dec-25
Sell* 125 286.00p Automatic Execution
 16:01:17 - 19-Dec-25
Sell* 2,112 286.00p Automatic Execution
 16:01:17 - 19-Dec-25
Sell* 182 286.00p Automatic Execution
 16:01:16 - 19-Dec-25
Sell* 76 286.00p Automatic Execution
 16:01:16 - 19-Dec-25
Sell* 744 286.00p Automatic Execution
 16:01:16 - 19-Dec-25
Buy* 182 286.20p Automatic Execution
 15:59:28 - 19-Dec-25
Sell* 52 285.80p Automatic Execution
 15:59:28 - 19-Dec-25
Sell* 313 285.80p Automatic Execution
 15:59:28 - 19-Dec-25
Sell* 51 285.80p Automatic Execution
 15:58:09 - 19-Dec-25
Sell* 996 285.80p Automatic Execution
 15:58:09 - 19-Dec-25
Sell* 141 286.00p Automatic Execution
 15:56:08 - 19-Dec-25
Sell* 493 286.00p Automatic Execution
 15:56:08 - 19-Dec-25
Sell* 262 286.00p Automatic Execution
 15:56:08 - 19-Dec-25
Sell* 45 286.00p Automatic Execution
 15:56:08 - 19-Dec-25
Sell* 121 286.00p Automatic Execution
 15:56:08 - 19-Dec-25
Buy* 121 286.20p Automatic Execution
 15:53:51 - 19-Dec-25
Sell* 305 286.00p Automatic Execution
 15:53:51 - 19-Dec-25
Sell* 337 286.00p Automatic Execution
 15:53:51 - 19-Dec-25
Sell* 2,264 286.20p Automatic Execution
 15:53:19 - 19-Dec-25
Sell* 815 286.20p Automatic Execution
 15:53:19 - 19-Dec-25
Sell* 525 286.20p Automatic Execution
 15:53:10 - 19-Dec-25
Sell* 20 286.20p Automatic Execution
 15:53:10 - 19-Dec-25
Sell* 45 286.20p Automatic Execution
 15:53:10 - 19-Dec-25
Sell* 18 286.20p Automatic Execution
 15:53:10 - 19-Dec-25
Buy* 425 286.60p Automatic Execution
 15:53:10 - 19-Dec-25
Buy* 348 286.60p Automatic Execution
 15:53:10 - 19-Dec-25
Sell* 140 286.20p Automatic Execution
 15:52:51 - 19-Dec-25
Sell* 77 286.20p Automatic Execution
 15:52:51 - 19-Dec-25
Buy* 428 286.40p Automatic Execution
 15:49:34 - 19-Dec-25
Sell* 272 286.20p Automatic Execution
 15:49:31 - 19-Dec-25
Sell* 181 286.40p Automatic Execution
 15:49:31 - 19-Dec-25
Sell* 7,490 286.40p Automatic Execution
 15:49:31 - 19-Dec-25
Sell* 1,268 286.60p Automatic Execution
 15:49:31 - 19-Dec-25
Sell* 163 286.60p Automatic Execution
 15:49:27 - 19-Dec-25
Sell* 299 286.60p Automatic Execution
 15:49:27 - 19-Dec-25
Sell* 371 286.60p Automatic Execution
 15:49:27 - 19-Dec-25
Sell* 376 286.80p Automatic Execution
 15:49:27 - 19-Dec-25
Buy* 376 287.00p Automatic Execution
 15:49:27 - 19-Dec-25
Sell* 88 286.80p Automatic Execution
 15:49:27 - 19-Dec-25
Sell* 264 286.80p Automatic Execution
 15:49:27 - 19-Dec-25
Unknown* 34 286.90p SI Trade
 15:49:14 - 19-Dec-25
Sell* 46 287.00p Automatic Execution
 15:49:12 - 19-Dec-25
Sell* 309 287.00p Automatic Execution
 15:49:12 - 19-Dec-25
Sell* 739 287.00p Automatic Execution
 15:49:12 - 19-Dec-25
Sell* 608 287.00p Automatic Execution
 15:49:12 - 19-Dec-25
Sell* 1,831 287.20p Automatic Execution
 15:46:16 - 19-Dec-25
Sell* 516 287.20p Automatic Execution
 15:46:15 - 19-Dec-25
Sell* 347 287.20p Automatic Execution
 15:46:15 - 19-Dec-25
Sell* 65 287.20p Automatic Execution
 15:46:15 - 19-Dec-25
Sell* 422 287.20p Automatic Execution
 15:46:15 - 19-Dec-25
Sell* 140 287.40p Automatic Execution
 15:46:15 - 19-Dec-25
Buy* 712 287.60p Automatic Execution
 15:46:15 - 19-Dec-25
Buy* 499 287.60p Automatic Execution
 15:46:15 - 19-Dec-25
Buy* 497 287.60p Automatic Execution
 15:44:46 - 19-Dec-25
Sell* 863 287.40p Automatic Execution
 15:44:31 - 19-Dec-25
Buy* 750 287.60p Automatic Execution
 15:44:31 - 19-Dec-25
Buy* 521 287.60p Automatic Execution
 15:44:31 - 19-Dec-25
Sell* 378 287.20p Automatic Execution
 15:43:40 - 19-Dec-25
Buy* 516 287.60p Automatic Execution
 15:43:35 - 19-Dec-25
Sell* 1,321 287.40p Automatic Execution
 15:43:35 - 19-Dec-25
Sell* 446 287.40p Automatic Execution
 15:43:35 - 19-Dec-25
Sell* 39 287.40p Automatic Execution
 15:43:35 - 19-Dec-25
Sell* 20 287.40p Automatic Execution
 15:43:17 - 19-Dec-25
Sell* 7 287.40p Automatic Execution
 15:43:17 - 19-Dec-25
Buy* 650 287.60p Automatic Execution
 15:43:00 - 19-Dec-25
Buy* 347 287.60p Automatic Execution
 15:43:00 - 19-Dec-25
Buy* 15 287.40p SI Trade
 15:41:35 - 19-Dec-25
Buy* 106 287.40p SI Trade
 15:41:35 - 19-Dec-25
Sell* 426 287.20p Automatic Execution
 15:41:35 - 19-Dec-25
Sell* 136 287.20p Automatic Execution
 15:41:35 - 19-Dec-25
Sell* 3 287.20p Automatic Execution
 15:41:35 - 19-Dec-25
Sell* 1,321 287.40p Automatic Execution
 15:41:07 - 19-Dec-25
Sell* 457 287.40p Automatic Execution
 15:41:04 - 19-Dec-25
Buy* 347 287.60p Automatic Execution
 15:41:04 - 19-Dec-25
Buy* 457 287.60p Automatic Execution
 15:41:04 - 19-Dec-25
Sell* 312 287.40p Automatic Execution
 15:41:04 - 19-Dec-25
Sell* 15 287.40p Automatic Execution
 15:40:47 - 19-Dec-25
Buy* 56 287.60p Automatic Execution
 15:40:47 - 19-Dec-25
Buy* 564 287.60p Automatic Execution
 15:40:47 - 19-Dec-25
Sell* 43 287.20p Automatic Execution
 15:39:13 - 19-Dec-25
Sell* 358 287.20p Automatic Execution
 15:39:13 - 19-Dec-25
Buy* 611 287.60p Automatic Execution
 15:38:50 - 19-Dec-25
Buy* 36 287.20p Automatic Execution
 15:38:48 - 19-Dec-25
Buy* 53 287.20p SI Trade
 15:38:39 - 19-Dec-25
Sell* 272 287.00p Automatic Execution
 15:37:30 - 19-Dec-25
Sell* 45 287.40p Automatic Execution
 15:37:30 - 19-Dec-25
Sell* 326 287.40p Automatic Execution
 15:37:30 - 19-Dec-25
Sell* 1,935 287.40p Automatic Execution
 15:37:30 - 19-Dec-25
Sell* 215 287.80p Automatic Execution
 15:36:29 - 19-Dec-25
Sell* 64 287.80p Automatic Execution
 15:36:29 - 19-Dec-25
FTSE 100 Latest
Value9,897.42
Change59.65