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
Buy* 312,560 278.20p Suspected BUY Trade
 16:35:18 - 12-Dec-25
Buy* 86,697 281.2428p Suspected BUY Trade
 16:32:37 - 12-Dec-25
Buy* 337 278.80p Automatic Execution
 16:29:05 - 12-Dec-25
Sell* 7 278.60p Automatic Execution
 16:29:01 - 12-Dec-25
Buy* 1,000 278.80p Automatic Execution
 16:28:58 - 12-Dec-25
Buy* 65 278.80p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 433 278.60p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 100 278.60p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 672 278.60p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 363 278.60p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 34 278.60p Automatic Execution
 16:28:58 - 12-Dec-25
Sell* 307 278.60p SI Trade
 16:27:47 - 12-Dec-25
Sell* 197 278.60p SI Trade
 16:27:43 - 12-Dec-25
Buy* 21 278.80p Automatic Execution
 16:26:33 - 12-Dec-25
Sell* 47 278.60p Automatic Execution
 16:26:32 - 12-Dec-25
Sell* 928 278.80p Automatic Execution
 16:24:55 - 12-Dec-25
Sell* 261 278.80p Automatic Execution
 16:24:22 - 12-Dec-25
Buy* 49 279.00p Automatic Execution
 16:24:22 - 12-Dec-25
Buy* 371 279.00p Automatic Execution
 16:24:22 - 12-Dec-25
Buy* 11 279.00p Automatic Execution
 16:24:22 - 12-Dec-25
Sell* 509 278.80p Automatic Execution
 16:22:43 - 12-Dec-25
Sell* 68 278.80p Automatic Execution
 16:22:38 - 12-Dec-25
Sell* 3 278.80p Automatic Execution
 16:21:39 - 12-Dec-25
Sell* 632 278.80p Automatic Execution
 16:21:35 - 12-Dec-25
Sell* 49 278.80p Automatic Execution
 16:21:35 - 12-Dec-25
Unknown* 698 278.80p OTC Trade
 16:21:34 - 12-Dec-25
Sell* 698 278.80p SI Trade
 16:21:34 - 12-Dec-25
Sell* 830 278.80p Automatic Execution
 16:21:31 - 12-Dec-25
Sell* 391 278.80p Automatic Execution
 16:21:31 - 12-Dec-25
Sell* 334 278.80p Automatic Execution
 16:21:31 - 12-Dec-25
Sell* 1,678 278.80p Automatic Execution
 16:21:31 - 12-Dec-25
Sell* 222 278.80p Automatic Execution
 16:21:31 - 12-Dec-25
Unknown* 30 279.00p SI Trade
 16:21:10 - 12-Dec-25
Buy* 57 279.10p SI Trade
 16:21:04 - 12-Dec-25
Sell* 553 279.20p Automatic Execution
 16:20:36 - 12-Dec-25
Buy* 276 279.20p Automatic Execution
 16:19:04 - 12-Dec-25
Buy* 388 279.20p Automatic Execution
 16:19:00 - 12-Dec-25
Unknown* 0 279.40p SI Trade
 16:18:59 - 12-Dec-25
Sell* 100 279.00p Automatic Execution
 16:18:59 - 12-Dec-25
Sell* 3 279.00p Automatic Execution
 16:18:59 - 12-Dec-25
Sell* 260 279.00p Automatic Execution
 16:18:05 - 12-Dec-25
Sell* 95 279.00p Automatic Execution
 16:18:05 - 12-Dec-25
Unknown* 76 279.30p SI Trade
 16:18:04 - 12-Dec-25
Sell* 30 279.40p Automatic Execution
 16:18:00 - 12-Dec-25
Sell* 100 279.40p Automatic Execution
 16:18:00 - 12-Dec-25
Sell* 443 279.40p Automatic Execution
 16:18:00 - 12-Dec-25
Sell* 839 279.60p Automatic Execution
 16:17:42 - 12-Dec-25
Sell* 520 279.40p SI Trade
 16:17:09 - 12-Dec-25
Sell* 3 279.60p Automatic Execution
 16:16:13 - 12-Dec-25
Sell* 597 279.60p Automatic Execution
 16:16:09 - 12-Dec-25
Unknown* 15 279.711p OTC Trade
 16:15:00 - 12-Dec-25
Unknown* 14 279.711p OTC Trade
 16:15:00 - 12-Dec-25
Buy* 14 279.71124p SI Trade
Negotiated Trade
 16:15:00 - 12-Dec-25
Buy* 15 279.71124p SI Trade
Negotiated Trade
 16:15:00 - 12-Dec-25
Sell* 122 279.60p Automatic Execution
 16:15:00 - 12-Dec-25
Buy* 340 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Buy* 254 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Sell* 571 279.60p Automatic Execution
 16:14:23 - 12-Dec-25
Buy* 150 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Buy* 443 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Buy* 358 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Buy* 1,000 279.80p Automatic Execution
 16:14:23 - 12-Dec-25
Sell* 744 279.60p Automatic Execution
 16:14:23 - 12-Dec-25
Sell* 627 279.60p Automatic Execution
 16:13:43 - 12-Dec-25
Buy* 86 279.60p Automatic Execution
 16:12:06 - 12-Dec-25
Buy* 280 279.60p Automatic Execution
 16:12:06 - 12-Dec-25
Sell* 31 279.40p Automatic Execution
 16:10:44 - 12-Dec-25
Sell* 249 279.40p Automatic Execution
 16:10:44 - 12-Dec-25
Sell* 168 279.40p Automatic Execution
 16:10:41 - 12-Dec-25
Sell* 81 279.40p Automatic Execution
 16:10:41 - 12-Dec-25
Sell* 300 279.40p Automatic Execution
 16:10:41 - 12-Dec-25
Unknown* 3 279.40p Negotiated Trade
OTC Trade
 16:10:32 - 12-Dec-25
Unknown* 134 279.60p SI Trade
 16:09:36 - 12-Dec-25
Sell* 294 279.60p Automatic Execution
 16:09:03 - 12-Dec-25
Sell* 485 279.60p Automatic Execution
 16:09:03 - 12-Dec-25
Sell* 362 279.80p Automatic Execution
 16:07:42 - 12-Dec-25
Sell* 481 279.80p Automatic Execution
 16:07:42 - 12-Dec-25
Unknown* 2,263 279.80p SI Trade
 16:07:30 - 12-Dec-25
Buy* 601 279.80p Automatic Execution
 16:07:18 - 12-Dec-25
Buy* 268 279.60p Automatic Execution
 16:07:18 - 12-Dec-25
Buy* 615 279.60p Automatic Execution
 16:07:18 - 12-Dec-25
Sell* 1 279.40p Automatic Execution
 16:06:27 - 12-Dec-25
Buy* 1 279.60p Automatic Execution
 16:06:27 - 12-Dec-25
Sell* 200 279.40p Automatic Execution
 16:06:27 - 12-Dec-25
Sell* 438 279.40p Automatic Execution
 16:06:27 - 12-Dec-25
Sell* 70 279.40p Automatic Execution
 16:06:27 - 12-Dec-25
Sell* 466 279.40p Automatic Execution
 16:06:27 - 12-Dec-25
Unknown* 8 279.848p OTC Trade
 16:05:00 - 12-Dec-25
Unknown* 12 279.848p OTC Trade
 16:05:00 - 12-Dec-25
Unknown* 70 279.848p OTC Trade
 16:05:00 - 12-Dec-25
Buy* 438 279.60p Automatic Execution
 16:04:57 - 12-Dec-25
Buy* 154 279.60p Automatic Execution
 16:04:57 - 12-Dec-25
Buy* 33 279.60p Automatic Execution
 16:04:57 - 12-Dec-25
Buy* 92 279.60p Automatic Execution
 16:04:57 - 12-Dec-25
Buy* 466 279.60p Automatic Execution
 16:04:57 - 12-Dec-25
Sell* 200 279.40p Automatic Execution
 16:04:57 - 12-Dec-25
Sell* 89 279.40p Automatic Execution
 16:04:57 - 12-Dec-25
Sell* 311 279.40p Automatic Execution
 16:04:57 - 12-Dec-25
Sell* 998 279.40p SI Trade
 16:03:18 - 12-Dec-25
Sell* 488 279.80p Automatic Execution
 16:03:17 - 12-Dec-25
Unknown* 27 280.00p SI Trade
 16:03:01 - 12-Dec-25
Unknown* 54 280.00p SI Trade
 16:02:01 - 12-Dec-25
Sell* 28 280.00p Automatic Execution
 16:02:01 - 12-Dec-25
Sell* 444 280.00p Automatic Execution
 16:02:01 - 12-Dec-25
Sell* 596 280.00p Automatic Execution
 16:02:01 - 12-Dec-25
Sell* 822 280.20p Automatic Execution
 16:01:59 - 12-Dec-25
Sell* 573 280.20p Automatic Execution
 15:59:28 - 12-Dec-25
Sell* 178 280.20p Automatic Execution
 15:59:28 - 12-Dec-25
Buy* 1,031 280.20p Automatic Execution
 15:59:28 - 12-Dec-25
Sell* 296 279.80p Automatic Execution
 15:59:05 - 12-Dec-25
Sell* 520 279.80p SI Trade
 15:59:00 - 12-Dec-25
Buy* 536 280.00p Automatic Execution
 15:58:35 - 12-Dec-25
Buy* 72 280.00p Automatic Execution
 15:58:35 - 12-Dec-25
Buy* 48 279.80p Automatic Execution
 15:58:34 - 12-Dec-25
Buy* 362 279.80p Automatic Execution
 15:58:34 - 12-Dec-25
Buy* 578 279.80p Automatic Execution
 15:58:34 - 12-Dec-25
Unknown* 34,001 279.60p OTC Trade
 15:58:30 - 12-Dec-25
Unknown* 34,001 279.60p SI Trade
 15:58:30 - 12-Dec-25
Sell* 555 279.60p Automatic Execution
 15:58:30 - 12-Dec-25
Sell* 212 279.60p Automatic Execution
 15:58:30 - 12-Dec-25
Sell* 147 279.60p Automatic Execution
 15:58:30 - 12-Dec-25
Sell* 72 279.80p Automatic Execution
 15:58:15 - 12-Dec-25
Sell* 72 279.80p Automatic Execution
 15:58:09 - 12-Dec-25
Sell* 303 279.80p Automatic Execution
 15:58:01 - 12-Dec-25
Sell* 355 279.80p Automatic Execution
 15:58:01 - 12-Dec-25
Sell* 237 279.80p Automatic Execution
 15:58:01 - 12-Dec-25
Sell* 3 279.80p Automatic Execution
 15:58:01 - 12-Dec-25
Sell* 72 279.80p Automatic Execution
 15:58:01 - 12-Dec-25
Unknown* 943 279.80p OTC Trade
 15:57:02 - 12-Dec-25
Unknown* 1,048 279.80p OTC Trade
 15:57:02 - 12-Dec-25
Unknown* 1,048 279.80p SI Trade
 15:57:02 - 12-Dec-25
Unknown* 943 279.80p SI Trade
 15:57:02 - 12-Dec-25
Sell* 28 279.80p Automatic Execution
 15:57:02 - 12-Dec-25
Sell* 269 279.80p Automatic Execution
 15:57:02 - 12-Dec-25
Sell* 835 279.80p Automatic Execution
 15:57:02 - 12-Dec-25
Sell* 449 279.80p Automatic Execution
 15:57:02 - 12-Dec-25
Sell* 27 279.80p Automatic Execution
 15:57:02 - 12-Dec-25
Buy* 1 280.16p Ordinary
 15:55:09 - 12-Dec-25
Unknown* 15 279.975p OTC Trade
 15:55:00 - 12-Dec-25
Sell* 15 279.97474p SI Trade
Suspected SELL Trade
 15:55:00 - 12-Dec-25
Sell* 518 279.80p SI Trade
 15:53:43 - 12-Dec-25
Sell* 17 279.80p Automatic Execution
 15:52:31 - 12-Dec-25
Sell* 589 279.80p Automatic Execution
 15:52:31 - 12-Dec-25
Unknown* 56 279.90p SI Trade
 15:51:22 - 12-Dec-25
Sell* 3 279.80p Automatic Execution
 15:51:00 - 12-Dec-25
Sell* 365 279.80p Automatic Execution
 15:50:38 - 12-Dec-25
Sell* 769 279.80p Automatic Execution
 15:50:38 - 12-Dec-25
Sell* 299 279.80p Automatic Execution
 15:50:38 - 12-Dec-25
Unknown* 13 279.992p OTC Trade
 15:50:00 - 12-Dec-25
Unknown* 19 279.992p OTC Trade
 15:50:00 - 12-Dec-25
Sell* 27 279.80p Automatic Execution
 15:49:00 - 12-Dec-25
Sell* 167 279.80p Automatic Execution
 15:48:08 - 12-Dec-25
Sell* 8 279.80p Automatic Execution
 15:48:08 - 12-Dec-25
Sell* 72 280.00p Automatic Execution
 15:47:47 - 12-Dec-25
Sell* 352 280.00p Automatic Execution
 15:47:47 - 12-Dec-25
Sell* 324 280.00p Automatic Execution
 15:47:47 - 12-Dec-25
Sell* 519 279.80p SI Trade
 15:47:26 - 12-Dec-25
Sell* 29 280.00p Automatic Execution
 15:46:02 - 12-Dec-25
Sell* 552 280.00p Automatic Execution
 15:46:02 - 12-Dec-25
Unknown* 1,021 280.00p OTC Trade
 15:45:45 - 12-Dec-25
Unknown* 1,021 280.00p SI Trade
 15:45:45 - 12-Dec-25
Sell* 626 280.00p Automatic Execution
 15:42:42 - 12-Dec-25
Buy* 16 280.27066p SI Trade
Negotiated Trade
 15:40:00 - 12-Dec-25
Buy* 68 280.27066p SI Trade
Negotiated Trade
 15:40:00 - 12-Dec-25
Sell* 297 280.00p Automatic Execution
 15:38:45 - 12-Dec-25
Sell* 27 280.20p Automatic Execution
 15:38:45 - 12-Dec-25
Sell* 352 280.20p Automatic Execution
 15:38:45 - 12-Dec-25
Buy* 298 280.40p Automatic Execution
 15:36:18 - 12-Dec-25
Buy* 539 280.40p Automatic Execution
 15:36:18 - 12-Dec-25
Buy* 276 280.40p Automatic Execution
 15:36:18 - 12-Dec-25
Unknown* 834 280.10p OTC Trade
 15:36:12 - 12-Dec-25
Sell* 498 280.40p Automatic Execution
 15:34:36 - 12-Dec-25
Unknown* 228 280.60p OTC Trade
 15:34:02 - 12-Dec-25
Sell* 589 280.60p Automatic Execution
 15:33:52 - 12-Dec-25
Sell* 236 280.80p Automatic Execution
 15:33:47 - 12-Dec-25
Sell* 589 281.00p Automatic Execution
 15:33:47 - 12-Dec-25
Sell* 649 281.00p Automatic Execution
 15:33:29 - 12-Dec-25
Buy* 560 280.80p Automatic Execution
 15:33:25 - 12-Dec-25
Unknown* 18 280.667p OTC Trade
 15:30:00 - 12-Dec-25
Unknown* 14 280.667p OTC Trade
 15:30:00 - 12-Dec-25
Unknown* 20 280.667p OTC Trade
 15:30:00 - 12-Dec-25
Unknown* 513 280.40p OTC Trade
 15:29:20 - 12-Dec-25
Unknown* 520 280.30p OTC Trade
 15:29:18 - 12-Dec-25
Sell* 28 280.40p Automatic Execution
 15:29:18 - 12-Dec-25
Sell* 267 280.40p Automatic Execution
 15:29:18 - 12-Dec-25
Sell* 292 280.40p Automatic Execution
 15:29:18 - 12-Dec-25
Unknown* 675 280.60p OTC Trade
 15:28:39 - 12-Dec-25
Sell* 145 280.60p Automatic Execution
 15:28:39 - 12-Dec-25
Sell* 520 280.60p SI Trade
 15:28:35 - 12-Dec-25
Sell* 291 280.80p Automatic Execution
 15:28:28 - 12-Dec-25
Sell* 275 280.80p Automatic Execution
 15:28:28 - 12-Dec-25
Sell* 53 280.80p Automatic Execution
 15:28:28 - 12-Dec-25
Unknown* 165 281.00p SI Trade
 15:28:22 - 12-Dec-25
Buy* 48 281.20p SI Trade
 15:28:22 - 12-Dec-25
Sell* 221 280.80p Automatic Execution
 15:28:22 - 12-Dec-25
Sell* 260 280.80p Automatic Execution
 15:28:22 - 12-Dec-25
Sell* 267 280.80p Automatic Execution
 15:28:22 - 12-Dec-25
Sell* 361 280.80p Automatic Execution
 15:28:22 - 12-Dec-25
Buy* 51 281.20p SI Trade
 15:27:42 - 12-Dec-25
Unknown* 422 281.00p OTC Trade
 15:27:21 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13