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
08:00 476.50 476.50 476.50 476.50 0.4K
08:02 477.00 477.00 477.00 477.00 0.1K
08:04 479.75 480.00 479.75 480.00 10.3K
08:05 481.50 481.50 480.00 481.25 2.4K
08:07 481.50 481.50 481.50 481.50 0.1K
08:08 480.45 480.45 480.45 480.45 0.4K
08:13 480.00 480.00 479.50 479.50 1.1K
08:15 479.69 479.69 479.69 479.69 1.1K
08:18 480.30 480.30 480.30 480.30 0.0K
08:27 479.00 479.00 478.50 478.50 1.4K
08:29 477.50 478.50 477.50 478.37 4.2K
08:31 478.50 478.50 478.50 478.50 0.7K
08:32 478.00 479.00 478.00 479.00 0.2K
08:40 479.00 479.00 479.00 479.00 0.6K
08:42 479.11 479.50 479.11 479.50 0.5K
08:43 478.46 478.46 478.46 478.46 0.1K
08:48 479.60 479.60 479.60 479.60 0.1K
08:55 480.50 480.50 480.50 480.50 0.1K
08:58 480.50 480.50 480.50 480.50 0.0K
09:00 478.00 478.00 478.00 478.00 0.0K
09:05 480.50 480.50 480.50 480.50 0.1K
09:06 480.00 480.00 480.00 480.00 0.4K
09:07 481.00 481.00 481.00 481.00 0.0K
09:12 481.50 481.50 481.50 481.50 0.1K
09:14 481.00 481.00 481.00 481.00 0.0K
09:15 479.25 479.25 479.25 479.25 0.0K
09:16 479.32 479.32 479.32 479.32 0.1K
09:17 481.00 481.00 481.00 481.00 0.0K
09:21 480.50 480.50 480.50 480.50 0.0K
09:23 480.50 480.50 480.50 480.50 1.0K
09:25 480.50 480.50 480.50 480.50 0.0K
09:26 478.00 478.00 478.00 478.00 0.0K
09:28 478.63 478.63 478.63 478.63 1.3K
09:30 478.00 478.00 478.00 478.00 0.0K
09:31 478.60 478.60 478.60 478.60 1.0K
09:32 478.50 478.50 478.50 478.50 0.0K
09:34 478.50 478.50 478.50 478.50 0.0K
09:35 478.82 478.82 478.82 478.82 0.1K
09:44 479.50 479.50 479.50 479.50 0.1K
09:45 477.50 477.50 477.50 477.50 0.0K
09:50 478.50 478.50 478.00 478.00 1.1K
09:52 477.50 477.50 477.50 477.50 0.0K
09:54 477.50 478.50 477.50 477.50 0.3K
09:58 477.50 477.50 477.50 477.50 0.9K
10:00 477.00 477.00 477.00 477.00 0.1K
10:06 477.00 477.00 477.00 477.00 1.2K
10:09 476.50 477.50 476.50 477.50 0.0K
10:11 477.00 477.50 477.00 477.50 0.0K
10:13 477.50 477.50 477.50 477.50 0.0K
10:16 479.18 479.18 479.18 479.18 1.7K
10:17 479.42 479.42 479.42 479.42 0.8K
10:18 477.50 477.50 477.50 477.50 5.0K
10:23 476.00 476.00 476.00 476.00 0.0K
10:39 477.25 477.25 477.25 477.25 5.6K
10:45 475.90 475.90 475.90 475.90 0.0K
10:48 475.50 475.50 475.50 475.50 0.7K
10:54 476.98 476.98 476.98 476.98 1.0K
11:02 476.50 476.50 476.50 476.50 0.2K
11:12 476.50 476.50 476.50 476.50 0.0K
11:17 476.50 476.50 476.50 476.50 0.2K
11:23 476.50 476.50 476.50 476.50 0.0K
11:30 475.00 475.00 475.00 475.00 0.0K
11:33 476.50 476.50 476.50 476.50 0.2K
11:36 477.00 477.00 477.00 477.00 1.3K
11:50 476.00 476.00 476.00 476.00 0.0K
11:53 477.72 477.72 477.72 477.72 0.2K
12:18 477.04 477.04 477.04 477.04 0.6K
12:19 476.50 476.50 476.50 476.50 0.0K
12:20 478.50 478.50 478.50 478.50 0.0K
12:25 478.50 478.50 478.50 478.50 0.2K
12:30 478.50 478.50 478.50 478.50 0.2K
12:35 477.84 478.50 477.84 478.50 0.1K
12:41 477.81 477.81 477.81 477.81 0.0K
12:52 478.50 478.50 478.50 478.50 0.0K
12:59 476.89 476.89 476.89 476.89 0.2K
13:00 477.99 477.99 477.99 477.99 0.7K
13:01 476.50 476.50 476.50 476.50 0.1K
13:02 476.00 476.00 476.00 476.00 0.8K
13:09 477.50 477.50 477.50 477.50 0.7K
13:22 478.00 478.00 476.94 476.94 8.2K
13:27 477.50 477.50 477.50 477.50 0.0K
13:33 476.00 476.00 476.00 476.00 0.4K
13:39 475.50 475.50 475.00 475.00 2.5K
13:40 475.35 476.00 475.35 476.00 0.1K
13:55 474.00 474.00 474.00 474.00 0.0K
13:59 475.00 475.00 475.00 475.00 0.3K
14:03 475.50 475.50 475.50 475.50 0.0K
14:05 475.00 475.00 475.00 475.00 0.9K
14:08 475.50 475.50 475.50 475.50 0.0K
14:17 475.00 475.00 475.00 475.00 0.1K
14:20 475.50 475.50 475.50 475.50 0.0K
14:25 474.50 475.00 474.00 474.50 4.1K
14:26 474.50 474.50 474.50 474.50 0.8K
14:31 475.00 475.00 475.00 475.00 0.0K
14:35 475.00 475.00 475.00 475.00 0.0K
14:37 473.50 475.00 473.50 475.00 0.7K
14:40 475.00 475.00 473.89 473.89 0.5K
14:41 475.00 475.00 475.00 475.00 0.0K
14:43 474.99 474.99 474.99 474.99 0.3K
14:47 473.50 473.50 473.50 473.50 1.1K
14:48 473.00 473.00 473.00 473.00 0.6K
14:58 473.50 473.50 473.50 473.50 0.6K
15:00 474.00 474.00 473.00 473.00 3.0K
15:02 472.00 472.00 472.00 472.00 0.0K
15:05 473.47 473.47 473.47 473.47 0.0K
15:06 473.10 473.10 473.10 473.10 0.3K
15:10 473.50 473.50 473.00 473.00 0.4K
15:11 473.50 474.00 473.50 474.00 1.3K
15:13 474.00 474.00 474.00 474.00 1.1K
15:16 471.50 471.50 471.50 471.50 1.8K
15:18 473.50 473.50 473.50 473.50 0.0K
15:19 473.50 473.50 471.50 471.50 0.2K
15:23 471.50 471.50 471.50 471.50 0.9K
15:24 472.83 472.83 472.83 472.83 0.0K
15:27 471.93 471.93 471.93 471.93 0.2K
15:35 473.00 473.00 473.00 473.00 0.2K
15:36 471.67 471.67 471.67 471.67 0.1K
15:38 471.50 472.00 471.50 471.50 3.3K
15:39 471.00 471.00 471.00 471.00 0.0K
15:40 471.00 471.00 471.00 471.00 0.2K
15:42 471.50 471.50 471.50 471.50 0.0K
15:49 471.50 471.50 471.50 471.50 0.0K
15:53 472.00 472.00 472.00 472.00 1.7K
15:57 471.00 471.00 471.00 471.00 0.2K
15:58 472.00 472.00 472.00 472.00 0.2K
15:59 470.00 471.50 470.00 471.50 2.1K
16:00 472.00 472.00 472.00 472.00 0.2K
16:02 472.22 474.00 472.22 474.00 0.6K
16:03 472.52 472.52 472.52 472.52 0.4K
16:05 472.66 472.66 472.66 472.66 0.7K
16:06 471.94 473.00 471.94 473.00 0.8K
16:14 473.00 473.00 473.00 473.00 1.1K
16:15 473.50 473.50 473.50 473.50 0.1K
16:16 473.50 473.50 473.50 473.50 0.4K
16:18 474.00 474.00 474.00 474.00 0.6K
16:20 472.70 472.70 472.00 472.00 1.3K
16:21 473.00 473.00 473.00 473.00 0.1K
16:22 474.50 474.50 474.50 474.50 0.4K
16:23 475.50 475.50 474.50 474.50 0.6K
16:24 474.75 475.50 474.75 475.50 0.4K
16:25 474.00 474.00 474.00 474.00 1.3K
16:26 475.50 475.50 474.00 474.00 0.8K
16:35 471.00 471.00 471.00 471.00 124.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available