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* 170 283.00p Automatic Execution
 12:29:55 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 12:29:41 - 31-Dec-25
Sell* 350 283.00p Automatic Execution
 12:11:37 - 31-Dec-25
Sell* 50 283.00p Automatic Execution
 12:11:37 - 31-Dec-25
Sell* 656 283.40p Automatic Execution
 12:11:37 - 31-Dec-25
Sell* 192 283.40p Automatic Execution
 12:11:37 - 31-Dec-25
Sell* 158 283.40p Automatic Execution
 12:11:37 - 31-Dec-25
Sell* 68 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 1 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 203 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 640 282.60p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 6 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 26 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 83 282.40p Automatic Execution
 12:02:29 - 31-Dec-25
Sell* 1 282.20p Automatic Execution
 11:48:10 - 31-Dec-25
Sell* 212 282.20p Automatic Execution
 11:48:10 - 31-Dec-25
Sell* 57 282.20p Automatic Execution
 11:48:10 - 31-Dec-25
Sell* 248 282.40p Automatic Execution
 11:48:10 - 31-Dec-25
Sell* 335 282.40p Automatic Execution
 11:48:10 - 31-Dec-25
Buy* 50 282.80p Automatic Execution
 11:48:09 - 31-Dec-25
Sell* 37 282.40p Automatic Execution
 11:42:04 - 31-Dec-25
Buy* 3 283.00p SI Trade
 11:21:39 - 31-Dec-25
Buy* 198 282.20p Automatic Execution
 11:17:31 - 31-Dec-25
Buy* 505 282.20p Automatic Execution
 11:17:31 - 31-Dec-25
Buy* 260 282.20p Automatic Execution
 11:10:21 - 31-Dec-25
Buy* 155 282.20p Automatic Execution
 11:10:21 - 31-Dec-25
Buy* 318 281.80p Automatic Execution
 10:57:35 - 31-Dec-25
Sell* 54 282.00p Automatic Execution
 10:57:32 - 31-Dec-25
Buy* 54 282.20p Automatic Execution
 10:57:32 - 31-Dec-25
Sell* 310 282.00p Automatic Execution
 10:57:32 - 31-Dec-25
Sell* 369 282.00p Automatic Execution
 10:57:32 - 31-Dec-25
Sell* 283 282.00p Automatic Execution
 10:57:32 - 31-Dec-25
Sell* 748 282.00p Automatic Execution
 10:57:32 - 31-Dec-25
Sell* 1,400 282.60p Automatic Execution
 10:57:01 - 31-Dec-25
Sell* 956 282.80p Automatic Execution
 10:57:01 - 31-Dec-25
Sell* 190 282.80p Automatic Execution
 10:57:01 - 31-Dec-25
Sell* 154 282.80p Automatic Execution
 10:57:01 - 31-Dec-25
Sell* 49 283.20p Automatic Execution
 10:57:01 - 31-Dec-25
Sell* 31 283.60p Automatic Execution
 10:32:21 - 31-Dec-25
Sell* 95 283.60p Automatic Execution
 10:32:21 - 31-Dec-25
Sell* 302 283.40p Automatic Execution
 10:31:52 - 31-Dec-25
Sell* 318 283.60p Automatic Execution
 10:31:40 - 31-Dec-25
Buy* 100 283.40p Automatic Execution
 10:31:37 - 31-Dec-25
Buy* 113 283.20p Automatic Execution
 10:31:37 - 31-Dec-25
Buy* 347 283.20p Automatic Execution
 10:25:39 - 31-Dec-25
Sell* 310 283.00p Automatic Execution
 10:20:43 - 31-Dec-25
Sell* 588 283.00p Automatic Execution
 10:20:43 - 31-Dec-25
Buy* 185 283.20p Automatic Execution
 10:20:41 - 31-Dec-25
Sell* 27 282.80p Automatic Execution
 10:20:00 - 31-Dec-25
Buy* 600 283.00p Automatic Execution
 10:16:49 - 31-Dec-25
Sell* 22 282.60p Automatic Execution
 10:16:47 - 31-Dec-25
Buy* 281 283.00p Automatic Execution
 10:16:45 - 31-Dec-25
Buy* 350 283.00p Automatic Execution
 10:16:45 - 31-Dec-25
Buy* 178 283.00p Automatic Execution
 10:16:45 - 31-Dec-25
Buy* 78 282.80p Automatic Execution
 10:16:45 - 31-Dec-25
Unknown* 1,042 282.10p OTC Trade
 09:29:39 - 31-Dec-25
Sell* 1,042 282.10p SI Trade
 09:29:39 - 31-Dec-25
Sell* 22 283.00p Automatic Execution
 09:26:34 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 09:26:34 - 31-Dec-25
Sell* 20 282.80p Automatic Execution
 09:11:01 - 31-Dec-25
Sell* 25 282.80p Automatic Execution
 09:11:01 - 31-Dec-25
Sell* 222 282.80p Automatic Execution
 09:11:01 - 31-Dec-25
Sell* 31 282.80p Automatic Execution
 09:11:01 - 31-Dec-25
Sell* 26 282.80p Automatic Execution
 09:10:49 - 31-Dec-25
Sell* 1,201 282.80p Automatic Execution
 09:10:07 - 31-Dec-25
Sell* 1,201 282.80p Automatic Execution
 09:10:07 - 31-Dec-25
Sell* 380 282.60p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 26 282.60p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 317 282.60p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 664 282.80p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 617 282.80p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 783 282.80p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 226 282.80p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 210 283.00p Automatic Execution
 09:10:00 - 31-Dec-25
Sell* 21 283.00p Automatic Execution
 09:09:18 - 31-Dec-25
Sell* 33 283.00p Automatic Execution
 09:09:18 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 09:09:18 - 31-Dec-25
Buy* 12 284.513p Ordinary
 08:35:09 - 31-Dec-25
Sell* 320 283.00p Automatic Execution
 08:34:31 - 31-Dec-25
Sell* 33 283.20p Automatic Execution
 08:33:49 - 31-Dec-25
Sell* 15 283.20p Automatic Execution
 08:33:49 - 31-Dec-25
Sell* 267 283.20p Automatic Execution
 08:33:49 - 31-Dec-25
Buy* 10 283.20p Automatic Execution
 08:32:21 - 31-Dec-25
Sell* 267 283.00p Automatic Execution
 08:32:21 - 31-Dec-25
Sell* 116 283.20p Automatic Execution
 08:31:33 - 31-Dec-25
Sell* 280 283.20p Automatic Execution
 08:31:33 - 31-Dec-25
Sell* 500 283.00p Automatic Execution
 08:26:48 - 31-Dec-25
Sell* 47 283.60p Automatic Execution
 08:16:43 - 31-Dec-25
Sell* 88 283.60p Automatic Execution
 08:16:43 - 31-Dec-25
Sell* 565 284.20p Automatic Execution
 08:16:43 - 31-Dec-25
Sell* 67 284.20p Automatic Execution
 08:16:43 - 31-Dec-25
Unknown* 0 284.20p SI Trade
 08:00:41 - 31-Dec-25
Sell* 121 278.00p Uncrossing Trade
 08:00:22 - 31-Dec-25
Sell* 309,301 285.60p Uncrossing Trade
 16:35:09 - 30-Dec-25
Buy* 100 287.20p Automatic Execution
 16:29:52 - 30-Dec-25
Sell* 155 286.60p Automatic Execution
 16:28:17 - 30-Dec-25
Sell* 70 286.60p Automatic Execution
 16:28:17 - 30-Dec-25
Buy* 49 286.80p Automatic Execution
 16:27:29 - 30-Dec-25
Buy* 619 286.80p Automatic Execution
 16:27:29 - 30-Dec-25
Sell* 80 286.60p Automatic Execution
 16:27:29 - 30-Dec-25
Sell* 178 286.60p Automatic Execution
 16:27:29 - 30-Dec-25
Sell* 26 286.60p Automatic Execution
 16:27:29 - 30-Dec-25
Sell* 2 286.60p Automatic Execution
 16:27:29 - 30-Dec-25
Buy* 290 286.80p Automatic Execution
 16:26:17 - 30-Dec-25
Sell* 134 286.60p Automatic Execution
 16:26:12 - 30-Dec-25
Sell* 402 286.60p Automatic Execution
 16:26:12 - 30-Dec-25
Sell* 85 286.80p Automatic Execution
 16:26:12 - 30-Dec-25
Sell* 178 286.80p Automatic Execution
 16:26:12 - 30-Dec-25
Sell* 64 286.80p Automatic Execution
 16:26:12 - 30-Dec-25
Unknown* 33 286.80p SI Trade
 16:26:05 - 30-Dec-25
Buy* 39 286.80p Automatic Execution
 16:25:07 - 30-Dec-25
Buy* 269 286.80p Automatic Execution
 16:25:07 - 30-Dec-25
Buy* 260 286.80p Automatic Execution
 16:25:07 - 30-Dec-25
Sell* 178 286.60p Automatic Execution
 16:24:47 - 30-Dec-25
Sell* 260 286.80p Automatic Execution
 16:24:12 - 30-Dec-25
Buy* 40 286.80p Automatic Execution
 16:24:08 - 30-Dec-25
Buy* 311 286.80p Automatic Execution
 16:24:08 - 30-Dec-25
Sell* 129 286.20p Automatic Execution
 16:21:28 - 30-Dec-25
Sell* 100 286.40p Automatic Execution
 16:21:28 - 30-Dec-25
Buy* 310 286.60p Automatic Execution
 16:21:26 - 30-Dec-25
Buy* 312 286.60p Automatic Execution
 16:21:26 - 30-Dec-25
Sell* 159 286.20p Automatic Execution
 16:19:06 - 30-Dec-25
Sell* 212 286.20p Automatic Execution
 16:19:06 - 30-Dec-25
Sell* 281 286.20p Automatic Execution
 16:19:06 - 30-Dec-25
Buy* 151 286.60p Automatic Execution
 16:18:11 - 30-Dec-25
Buy* 286 286.60p Automatic Execution
 16:18:11 - 30-Dec-25
Buy* 83 286.60p Automatic Execution
 16:18:11 - 30-Dec-25
Buy* 39 286.60p SI Trade
 16:18:10 - 30-Dec-25
Sell* 116 286.40p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 157 286.40p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 601 286.60p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 277 286.60p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 277 286.80p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 83 286.80p Automatic Execution
 16:18:09 - 30-Dec-25
Buy* 261 287.00p Automatic Execution
 16:18:09 - 30-Dec-25
Buy* 165 287.00p Automatic Execution
 16:18:09 - 30-Dec-25
Sell* 3 286.20p Automatic Execution
 16:14:21 - 30-Dec-25
Sell* 24 286.20p Automatic Execution
 16:14:21 - 30-Dec-25
Sell* 37 286.20p Automatic Execution
 16:14:21 - 30-Dec-25
Buy* 1 286.60p SI Trade
 16:05:53 - 30-Dec-25
Sell* 70 286.20p Automatic Execution
 16:03:25 - 30-Dec-25
Buy* 70 286.60p Automatic Execution
 16:03:25 - 30-Dec-25
Sell* 346 286.20p Automatic Execution
 16:03:25 - 30-Dec-25
Sell* 54 286.20p Automatic Execution
 16:03:25 - 30-Dec-25
Buy* 279 285.80p Automatic Execution
 15:48:08 - 30-Dec-25
Buy* 2 285.80p Automatic Execution
 15:47:45 - 30-Dec-25
Buy* 58 285.60p Automatic Execution
 15:44:34 - 30-Dec-25
Sell* 67 285.40p Automatic Execution
 15:40:07 - 30-Dec-25
Sell* 3 285.40p Automatic Execution
 15:40:07 - 30-Dec-25
Buy* 165 285.40p Automatic Execution
 15:37:44 - 30-Dec-25
Buy* 345 285.40p Automatic Execution
 15:37:44 - 30-Dec-25
Buy* 392 285.40p Automatic Execution
 15:37:44 - 30-Dec-25
Buy* 154 285.40p Automatic Execution
 15:37:44 - 30-Dec-25
Buy* 1 285.20p Automatic Execution
 15:24:00 - 30-Dec-25
Buy* 725 285.00p Automatic Execution
 15:24:00 - 30-Dec-25
Sell* 7 284.60p Automatic Execution
 15:18:22 - 30-Dec-25
Sell* 187 284.60p Automatic Execution
 15:18:22 - 30-Dec-25
Buy* 264 284.80p Automatic Execution
 15:18:03 - 30-Dec-25
Sell* 328 284.60p Automatic Execution
 15:17:55 - 30-Dec-25
Unknown* 132 284.80p SI Trade
 15:15:36 - 30-Dec-25
Sell* 100 284.80p Automatic Execution
 15:13:00 - 30-Dec-25
Sell* 3 285.00p Automatic Execution
 15:12:35 - 30-Dec-25
Sell* 1,980 285.00p Automatic Execution
 15:11:54 - 30-Dec-25
Sell* 120 285.00p Automatic Execution
 15:11:54 - 30-Dec-25
Sell* 1,400 285.20p Automatic Execution
 15:11:54 - 30-Dec-25
Sell* 830 285.40p Automatic Execution
 15:10:38 - 30-Dec-25
Sell* 470 285.40p Automatic Execution
 15:10:38 - 30-Dec-25
Sell* 265 285.60p Automatic Execution
 15:10:38 - 30-Dec-25
Sell* 77 285.60p Automatic Execution
 15:10:38 - 30-Dec-25
Sell* 1,300 285.60p Automatic Execution
 15:10:38 - 30-Dec-25
Sell* 127 285.60p Automatic Execution
 15:07:30 - 30-Dec-25
Sell* 100 285.80p Automatic Execution
 15:03:37 - 30-Dec-25
Sell* 160 286.00p Automatic Execution
 14:43:32 - 30-Dec-25
Sell* 33 286.20p Automatic Execution
 14:43:03 - 30-Dec-25
Sell* 17 286.20p Automatic Execution
 14:43:03 - 30-Dec-25
Sell* 307 286.20p Automatic Execution
 14:30:37 - 30-Dec-25
Sell* 114 286.20p Automatic Execution
 14:30:37 - 30-Dec-25
Sell* 622 286.20p Automatic Execution
 14:30:37 - 30-Dec-25
Sell* 7 286.00p Automatic Execution
 14:30:29 - 30-Dec-25
Sell* 19 286.00p Automatic Execution
 14:30:29 - 30-Dec-25
Sell* 26 286.00p Automatic Execution
 14:30:29 - 30-Dec-25
Sell* 68 286.40p Automatic Execution
 14:18:48 - 30-Dec-25
Buy* 100 286.60p Automatic Execution
 14:18:48 - 30-Dec-25
Sell* 44 286.20p Automatic Execution
 14:18:47 - 30-Dec-25
Buy* 187 286.40p Automatic Execution
 14:18:47 - 30-Dec-25
Buy* 56 286.40p Automatic Execution
 14:18:47 - 30-Dec-25
Sell* 300 286.20p Automatic Execution
 14:18:47 - 30-Dec-25
Sell* 314 286.20p Automatic Execution
 14:18:47 - 30-Dec-25
Sell* 532 286.20p Automatic Execution
 14:18:47 - 30-Dec-25
Sell* 128 286.20p Automatic Execution
 14:18:47 - 30-Dec-25
Buy* 6,504 286.00p Automatic Execution
 14:18:47 - 30-Dec-25
Buy* 985 286.00p Automatic Execution
 14:13:11 - 30-Dec-25
Buy* 556 285.80p Automatic Execution
 14:12:59 - 30-Dec-25
Sell* 100 285.20p Automatic Execution
 14:00:44 - 30-Dec-25
Sell* 502 285.20p Automatic Execution
 14:00:44 - 30-Dec-25
Sell* 73 285.20p Automatic Execution
 14:00:44 - 30-Dec-25
Sell* 64 285.20p Automatic Execution
 14:00:44 - 30-Dec-25
Sell* 88 285.40p Automatic Execution
 14:00:44 - 30-Dec-25
Sell* 214 285.20p Automatic Execution
 13:48:24 - 30-Dec-25
Sell* 649 285.40p Automatic Execution
 13:38:36 - 30-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33