Bloomsbury Publishing

BLPU
🏛️ uk →
478.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 504.26 504.26 504.26 504.26 0.5K
08:02 507.65 507.65 507.65 507.65 0.2K
08:04 507.55 507.55 507.55 507.55 0.0K
08:14 507.61 507.61 507.61 507.61 0.6K
08:16 509.00 509.00 509.00 509.00 0.0K
08:23 505.90 505.90 505.90 505.90 0.0K
08:31 509.97 509.97 503.88 503.88 3.0K
08:34 510.00 510.00 510.00 510.00 0.0K
08:39 503.88 503.88 503.88 503.88 0.2K
08:59 500.00 500.00 500.00 500.00 0.0K
09:05 504.36 504.36 504.36 504.36 2.0K
09:35 500.00 500.00 500.00 500.00 0.0K
09:41 500.00 500.00 500.00 500.00 0.0K
09:45 509.00 509.00 509.00 509.00 0.0K
09:50 502.96 502.96 502.96 502.96 0.3K
10:05 503.06 503.06 503.06 503.06 2.9K
10:08 508.00 508.00 508.00 508.00 0.0K
10:11 502.64 502.64 502.64 502.64 0.2K
10:38 508.00 508.00 507.00 507.00 0.5K
11:00 504.00 504.00 502.00 502.00 1.3K
11:01 504.00 504.00 504.00 504.00 0.4K
11:02 506.00 506.00 506.00 506.00 0.0K
11:05 504.66 504.66 504.66 504.66 2.8K
11:07 504.00 504.00 504.00 504.00 0.8K
11:09 507.00 507.00 504.00 504.00 1.1K
11:11 504.64 504.64 504.64 504.64 0.7K
11:13 505.85 505.85 505.85 505.85 0.0K
11:14 506.00 506.00 506.00 506.00 0.2K
11:15 506.00 506.00 506.00 506.00 0.0K
11:18 506.00 506.00 506.00 506.00 0.1K
11:22 504.00 504.00 504.00 504.00 0.0K
11:31 504.00 504.00 504.00 504.00 0.0K
11:32 504.78 504.78 504.77 504.77 6.6K
11:36 505.00 505.00 504.00 504.00 0.1K
11:40 506.00 506.00 506.00 506.00 0.0K
11:49 504.00 504.00 504.00 504.00 0.0K
12:07 504.54 504.54 504.54 504.54 0.5K
12:13 505.00 505.00 505.00 505.00 0.5K
12:18 506.00 506.00 505.60 505.60 0.3K
12:21 504.00 504.00 504.00 504.00 0.0K
12:34 504.70 504.70 504.70 504.70 0.9K
12:37 505.44 505.44 505.44 505.44 0.9K
12:47 505.00 506.00 505.00 505.43 0.5K
12:56 505.45 505.45 505.45 505.45 0.2K
12:58 506.00 506.00 506.00 506.00 0.0K
13:00 506.00 507.00 506.00 507.00 3.3K
13:02 508.00 508.00 508.00 508.00 0.8K
13:04 507.01 507.01 507.01 507.01 0.0K
13:07 509.00 509.00 509.00 509.00 0.0K
13:09 509.00 509.00 509.00 509.00 0.0K
13:16 507.00 507.00 507.00 507.00 0.0K
13:32 507.00 508.09 507.00 508.09 2.1K
13:33 508.00 508.00 506.00 506.00 0.8K
13:43 506.00 507.00 506.00 506.67 0.8K
13:50 507.00 507.00 507.00 507.00 0.0K
13:53 506.32 506.32 506.32 506.32 0.5K
13:54 507.00 507.00 507.00 507.00 0.4K
13:55 506.00 506.00 506.00 506.00 0.0K
13:56 507.33 507.33 507.33 507.33 1.0K
14:02 508.00 508.00 508.00 508.00 0.0K
14:18 507.00 507.00 507.00 507.00 0.0K
14:33 506.00 506.00 506.00 506.00 0.5K
14:39 505.00 505.00 505.00 505.00 323.5K
14:40 507.00 507.00 503.00 503.00 326.0K
14:45 503.00 503.00 503.00 503.00 0.0K
14:48 502.00 502.00 502.00 502.00 0.0K
14:49 503.00 503.00 503.00 503.00 0.5K
14:51 503.56 503.56 503.56 503.56 0.6K
14:54 504.00 504.00 504.00 504.00 0.0K
14:55 502.00 502.00 501.00 501.00 2.1K
15:06 503.00 503.00 501.00 501.00 1.0K
15:07 502.00 502.00 502.00 502.00 0.4K
15:10 502.32 502.32 502.32 502.32 0.0K
15:13 501.95 501.95 501.95 501.95 1.0K
15:14 501.00 501.00 501.00 501.00 0.1K
15:17 501.00 501.00 501.00 501.00 0.3K
15:18 501.86 501.99 501.86 501.99 0.1K
15:20 501.00 501.00 501.00 501.00 0.1K
15:22 500.00 500.00 500.00 500.00 0.1K
15:25 500.00 500.00 500.00 500.00 3.4K
15:26 500.00 500.00 500.00 500.00 1.1K
15:28 499.50 499.50 499.50 499.50 3.5K
15:31 499.39 499.39 499.39 499.39 0.0K
15:39 499.48 501.00 499.48 501.00 5.3K
15:41 501.00 501.00 501.00 501.00 0.0K
15:42 500.98 501.00 500.98 501.00 0.1K
15:45 501.11 501.11 501.11 501.11 3.0K
15:47 500.00 502.00 500.00 500.00 10.5K
15:49 500.00 501.00 500.00 501.00 0.3K
15:50 500.93 500.93 500.93 500.93 0.1K
15:53 501.00 501.00 501.00 501.00 0.0K
15:54 501.00 501.00 500.00 500.00 0.1K
15:55 500.00 500.00 500.00 500.00 0.2K
15:56 502.00 502.00 502.00 502.00 0.4K
15:57 502.00 502.00 500.00 500.00 0.2K
15:58 500.00 500.00 500.00 500.00 0.2K
16:00 501.34 501.34 500.00 500.00 0.4K
16:03 500.00 500.00 500.00 500.00 0.2K
16:04 499.50 499.50 499.50 499.50 0.5K
16:05 499.50 499.50 499.50 499.50 0.2K
16:06 499.50 499.50 499.50 499.50 0.2K
16:08 499.50 499.50 499.50 499.50 0.3K
16:09 499.50 499.50 499.50 499.50 0.0K
16:12 499.50 499.50 499.50 499.50 0.3K
16:14 499.50 499.50 499.50 499.50 0.4K
16:15 501.00 501.00 499.50 499.50 0.3K
16:17 499.50 499.50 499.50 499.50 0.2K
16:19 499.50 499.50 499.50 499.50 0.2K
16:20 499.50 499.50 499.50 499.50 0.2K
16:21 499.50 499.50 499.50 499.50 0.1K
16:23 499.50 501.00 499.50 501.00 0.4K
16:24 499.50 499.50 499.50 499.50 0.7K
16:25 499.50 502.00 499.50 502.00 0.9K
16:27 502.00 502.00 502.00 502.00 0.0K
16:28 500.00 502.00 500.00 501.81 1.0K
16:29 502.00 502.00 502.00 502.00 0.9K
16:35 509.00 509.00 509.00 509.00 60.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available