Bridgepoint Group

BPTB
🏛️ uk →
311.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 349.80 349.80 349.80 349.80 0.5K
08:19 349.60 349.60 349.60 349.60 1.1K
08:21 357.20 357.20 357.20 357.20 1.5K
08:22 360.40 360.40 360.40 360.40 0.1K
08:29 358.80 359.80 358.80 359.80 0.4K
08:34 357.60 357.60 357.60 357.60 1.4K
08:45 357.62 357.62 357.62 357.62 5.0K
09:02 358.40 358.60 358.40 358.60 0.6K
09:03 357.80 358.40 357.80 358.40 0.7K
09:04 359.00 359.00 359.00 359.00 0.7K
09:07 358.40 358.60 357.60 358.60 3.1K
09:15 358.00 358.00 358.00 358.00 0.1K
09:19 358.80 358.80 358.80 358.80 0.0K
09:24 358.80 358.80 358.80 358.80 0.2K
09:32 359.60 360.20 359.60 360.20 1.2K
09:33 359.00 360.40 359.00 360.40 0.4K
09:34 359.90 360.80 359.90 360.80 1.7K
09:36 360.40 360.40 360.40 360.40 0.1K
09:42 361.20 361.20 361.20 361.20 0.3K
09:46 360.80 360.80 360.80 360.80 0.1K
09:49 360.80 360.80 360.80 360.80 1.1K
09:50 361.00 361.00 361.00 361.00 0.6K
09:52 360.60 360.60 360.60 360.60 0.3K
09:55 359.80 360.40 359.80 360.40 2.1K
10:10 359.80 359.80 359.80 359.80 0.7K
10:14 360.80 360.80 360.80 360.80 0.2K
10:36 361.00 361.00 361.00 361.00 0.2K
10:45 362.20 363.20 362.20 363.20 3.2K
10:46 363.60 363.80 363.20 363.60 5.2K
10:47 363.60 364.60 363.60 364.60 2.0K
10:50 363.40 363.40 363.40 363.40 0.9K
10:52 363.20 363.20 362.60 362.60 1.1K
10:56 363.40 363.40 363.40 363.40 0.1K
10:59 363.60 363.60 363.60 363.60 0.1K
11:04 363.80 363.80 363.80 363.80 0.1K
11:16 364.00 364.00 364.00 364.00 0.2K
11:18 364.40 364.40 363.80 364.00 1.1K
11:21 363.40 363.40 363.40 363.40 0.6K
11:25 364.00 364.20 364.00 364.20 0.1K
11:49 364.20 364.20 364.20 364.20 0.4K
11:59 365.00 365.00 365.00 365.00 0.5K
12:02 364.80 364.80 364.80 364.80 0.3K
12:14 365.00 365.00 365.00 365.00 0.0K
12:15 365.00 365.00 365.00 365.00 0.1K
12:18 364.80 364.80 364.60 364.60 0.8K
12:21 364.40 364.40 364.40 364.40 0.1K
12:23 364.60 364.60 364.60 364.60 0.0K
12:31 364.80 364.80 364.80 364.80 0.1K
12:35 364.80 364.80 364.80 364.80 0.1K
12:36 364.80 364.80 364.60 364.60 0.2K
12:45 364.60 364.60 364.60 364.60 1.9K
12:46 365.00 365.00 365.00 365.00 0.1K
12:51 365.60 365.60 365.60 365.60 0.2K
12:59 365.60 365.60 365.60 365.60 0.0K
13:06 365.20 365.20 365.20 365.20 0.6K
13:21 365.00 365.00 365.00 365.00 0.5K
13:24 365.00 365.00 365.00 365.00 0.3K
13:26 365.00 365.00 365.00 365.00 0.2K
13:31 365.40 365.40 365.40 365.40 0.1K
13:40 366.00 366.00 366.00 366.00 0.1K
13:47 366.01 366.01 366.01 366.01 0.3K
14:02 366.40 366.40 366.40 366.40 0.3K
14:10 366.60 366.60 366.60 366.60 0.1K
14:17 366.80 366.80 366.80 366.80 0.0K
14:18 366.40 366.40 366.40 366.40 0.3K
14:30 366.40 366.40 366.40 366.40 0.3K
14:31 366.00 366.00 366.00 366.00 0.4K
14:33 366.60 366.60 366.60 366.60 0.1K
14:35 366.00 366.00 365.80 365.80 0.8K
14:36 365.40 365.80 365.40 365.80 1.5K
14:37 366.40 366.40 366.40 366.40 0.1K
14:39 366.40 366.60 366.40 366.60 0.3K
14:41 366.20 366.20 366.20 366.20 0.3K
14:42 366.40 366.40 366.40 366.40 0.3K
14:44 365.80 365.80 365.80 365.80 0.3K
14:46 365.80 365.80 365.80 365.80 0.2K
14:47 365.40 365.40 365.00 365.00 0.3K
14:48 364.60 364.60 364.60 364.60 1.3K
14:50 364.20 364.20 364.20 364.20 0.9K
14:51 365.00 365.00 365.00 365.00 0.9K
14:52 364.80 364.80 364.80 364.80 0.4K
14:53 365.00 365.00 365.00 365.00 0.1K
14:55 365.00 365.00 365.00 365.00 0.9K
14:56 365.20 365.20 365.20 365.20 0.5K
15:00 365.60 365.60 365.60 365.60 0.2K
15:01 365.40 365.60 365.20 365.60 0.9K
15:02 365.69 365.80 365.69 365.80 0.2K
15:03 365.80 365.80 365.80 365.80 0.4K
15:05 366.00 366.00 365.60 366.00 0.7K
15:12 365.20 366.00 364.80 366.00 2.6K
15:18 364.60 364.60 364.60 364.60 1.0K
15:19 364.40 364.40 364.40 364.40 0.2K
15:20 364.60 364.60 364.00 364.00 0.5K
15:27 364.40 364.40 364.00 364.00 0.2K
15:29 363.80 364.00 363.80 364.00 0.2K
15:32 364.40 364.40 364.00 364.00 0.0K
15:35 364.00 364.00 364.00 364.00 0.1K
15:36 364.40 364.60 364.40 364.60 0.1K
15:37 364.80 364.80 364.60 364.80 2.0K
15:40 364.40 364.40 364.40 364.40 0.6K
15:43 364.20 364.60 364.00 364.60 0.2K
15:45 365.20 365.20 365.20 365.20 0.2K
15:46 364.80 365.60 364.80 365.60 1.6K
15:52 366.00 366.00 365.80 365.80 0.2K
15:54 366.00 366.00 366.00 366.00 0.2K
15:56 366.20 366.20 366.20 366.20 0.1K
16:00 365.40 365.40 365.40 365.40 2.2K
16:02 365.40 365.40 365.40 365.40 0.1K
16:06 365.20 365.20 365.20 365.20 2.9K
16:10 365.20 365.20 365.20 365.20 0.0K
16:11 364.60 364.60 364.60 364.60 0.0K
16:12 365.20 365.20 365.20 365.20 0.8K
16:13 364.80 364.80 364.60 364.60 0.8K
16:15 364.40 364.40 364.20 364.30 0.9K
16:16 364.60 364.60 364.60 364.60 0.1K
16:23 364.20 364.20 363.80 363.80 3.4K
16:25 363.80 363.80 363.80 363.80 0.1K
16:26 363.20 363.20 363.00 363.00 1.2K
16:27 363.00 363.20 363.00 363.20 1.3K
16:29 361.60 363.20 361.60 361.60 7.7K
16:35 362.60 362.60 362.60 362.60 141.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available