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
08:00 379.80 379.80 363.40 363.40 0.2K
08:01 363.40 363.40 362.80 362.80 5.4K
08:02 362.00 362.00 362.00 362.00 0.5K
08:04 366.00 366.00 366.00 366.00 0.1K
08:07 365.20 365.20 365.20 365.20 0.5K
08:10 365.20 365.20 365.20 365.20 0.3K
08:13 365.00 365.00 365.00 365.00 0.3K
08:15 365.20 365.20 365.20 365.20 0.2K
08:16 367.20 367.20 365.00 365.00 25.9K
08:18 366.20 366.20 365.80 365.80 1.4K
08:19 365.60 365.60 365.60 365.60 0.2K
08:20 365.20 365.20 364.00 364.00 1.8K
08:21 363.80 363.80 363.80 363.80 0.5K
08:22 363.00 363.00 363.00 363.00 0.5K
08:25 363.00 363.00 363.00 363.00 1.9K
08:26 363.20 363.20 363.20 363.20 0.2K
08:30 363.80 363.80 361.80 362.80 6.2K
08:31 362.40 362.40 362.40 362.40 0.4K
08:34 361.80 361.80 361.80 361.80 0.1K
08:36 361.60 361.60 361.40 361.40 0.4K
08:37 361.00 361.80 361.00 361.80 3.2K
08:40 361.00 361.00 361.00 361.00 0.0K
08:41 361.00 361.00 361.00 361.00 0.5K
08:42 361.80 361.80 361.80 361.80 0.1K
08:45 361.20 361.20 361.00 361.00 1.0K
08:46 361.00 361.00 361.00 361.00 0.0K
08:49 361.60 362.40 361.60 362.20 1.6K
08:50 362.20 362.20 362.00 362.00 1.1K
08:52 361.00 361.00 361.00 361.00 0.3K
08:55 361.20 361.20 361.00 361.00 0.5K
08:56 361.00 361.00 361.00 361.00 0.7K
08:59 359.60 359.60 359.60 359.60 0.2K
09:01 359.60 359.60 359.60 359.60 0.2K
09:04 359.40 359.40 359.40 359.40 0.0K
09:08 359.80 359.80 359.80 359.80 0.1K
09:09 359.00 360.20 359.00 360.00 2.2K
09:17 359.20 360.00 359.20 360.00 0.3K
09:18 359.20 359.20 359.00 359.00 0.3K
09:20 358.60 358.60 357.40 357.40 1.3K
09:21 358.00 358.80 357.20 358.80 2.1K
09:27 356.80 356.80 356.80 356.80 0.2K
09:28 357.20 357.40 357.20 357.40 0.8K
09:29 357.40 357.40 357.40 357.40 0.6K
09:38 356.40 358.00 356.40 358.00 1.0K
09:44 357.60 357.60 357.40 357.40 0.6K
09:47 357.20 358.20 357.20 358.20 1.0K
09:48 357.80 357.80 357.80 357.80 0.3K
09:50 357.20 357.20 357.20 357.20 0.3K
09:56 356.80 356.80 356.60 356.60 0.1K
09:57 356.60 357.80 356.60 357.80 2.3K
09:59 357.20 357.20 357.20 357.20 0.1K
10:00 356.60 356.60 356.40 356.40 0.8K
10:02 355.40 355.40 355.40 355.40 0.3K
10:03 357.00 357.00 356.20 356.20 0.4K
10:06 357.00 357.00 357.00 357.00 0.0K
10:11 356.00 356.00 355.80 355.80 0.3K
10:14 355.80 357.40 355.80 357.40 1.6K
10:18 358.20 358.20 358.20 358.20 0.2K
10:20 358.80 359.60 358.80 359.60 1.2K
10:24 358.80 358.80 358.80 358.80 0.0K
10:26 358.80 358.80 358.00 358.00 0.2K
10:27 358.60 358.60 358.60 358.60 0.2K
10:29 358.00 358.00 357.60 357.60 0.3K
10:32 358.60 358.60 358.60 358.60 0.4K
10:35 358.00 358.00 358.00 358.00 0.3K
10:37 357.80 357.80 357.80 357.80 0.3K
10:38 357.00 357.00 357.00 357.00 0.4K
10:41 357.00 358.00 356.80 357.20 1.0K
10:44 356.20 356.20 356.20 356.20 0.2K
10:46 356.20 356.20 356.20 356.20 0.3K
10:47 355.60 355.60 355.40 355.40 0.3K
11:00 356.00 356.00 356.00 356.00 0.1K
11:01 356.40 356.40 355.80 355.80 2.9K
11:03 355.84 355.84 355.84 355.84 0.5K
11:11 355.80 355.80 355.60 355.60 0.3K
11:14 355.20 355.20 355.20 355.20 0.2K
11:16 356.20 357.00 356.20 356.40 1.0K
11:19 356.60 356.60 356.60 356.60 0.5K
11:25 357.20 357.20 357.20 357.20 0.1K
11:28 357.20 357.20 357.00 357.00 1.4K
11:29 356.60 356.60 356.60 356.60 0.2K
11:31 355.60 355.60 355.60 355.60 0.1K
11:34 355.80 356.60 355.80 356.60 2.9K
11:36 356.00 356.00 356.00 356.00 0.2K
11:43 355.20 355.20 355.20 355.20 0.3K
11:50 355.00 355.00 355.00 355.00 0.3K
11:53 355.60 355.80 355.60 355.80 0.6K
11:56 355.80 355.80 354.60 354.60 5.2K
11:59 354.20 354.20 354.20 354.20 0.1K
12:00 354.40 355.40 354.40 355.40 0.5K
12:01 355.20 355.40 355.20 355.40 0.4K
12:03 355.45 355.45 355.45 355.45 0.9K
12:05 355.60 355.60 355.60 355.60 0.2K
12:08 354.60 354.60 354.60 354.60 0.2K
12:11 354.60 354.60 354.60 354.60 0.4K
12:12 355.00 356.20 355.00 356.20 0.7K
12:14 355.60 355.60 355.40 355.40 0.4K
12:16 355.80 355.80 355.80 355.80 0.5K
12:17 356.20 356.80 356.00 356.00 2.2K
12:19 355.60 355.60 355.60 355.60 0.0K
12:20 355.40 355.40 355.40 355.40 0.7K
12:21 355.40 356.00 355.40 356.00 0.8K
12:23 356.60 357.40 356.40 357.40 1.9K
12:24 358.20 358.20 358.20 358.20 0.1K
12:25 358.40 358.40 358.40 358.40 0.5K
12:26 358.20 358.20 357.80 357.80 1.1K
12:27 357.40 357.60 357.40 357.40 3.3K
12:28 356.80 356.80 356.80 356.80 0.2K
12:29 356.80 356.80 356.80 356.80 0.4K
12:31 356.60 356.60 356.60 356.60 0.2K
12:33 356.20 356.20 356.20 356.20 0.8K
12:40 355.00 355.00 355.00 355.00 0.4K
12:46 354.00 354.00 354.00 354.00 0.2K
12:48 353.20 353.20 353.20 353.20 0.3K
12:49 353.20 353.20 353.20 353.20 0.2K
12:51 352.80 352.80 352.80 352.80 0.4K
12:52 353.40 353.40 352.40 352.40 2.4K
12:53 351.80 351.80 351.80 351.80 0.1K
12:54 351.80 353.40 351.60 353.40 2.6K
13:00 352.40 352.40 352.40 352.40 0.3K
13:03 352.40 352.40 352.20 352.20 0.7K
13:06 351.60 351.60 351.60 351.60 0.2K
13:07 352.40 352.40 352.40 352.40 0.2K
13:08 353.20 353.20 353.20 353.20 0.4K
13:10 352.40 353.40 352.40 352.60 1.3K
13:21 353.60 354.00 353.60 354.00 0.7K
13:31 353.80 353.80 353.60 353.60 0.8K
13:33 352.80 352.80 352.60 352.60 0.4K
13:59 353.20 353.80 353.20 353.80 1.4K
14:03 352.00 352.00 352.00 352.00 0.2K
14:04 351.60 351.60 351.00 351.00 1.4K
14:06 350.80 350.80 350.00 350.00 3.4K
14:07 350.60 351.80 350.60 351.20 2.8K
14:08 351.00 351.00 351.00 351.00 1.5K
14:11 351.80 352.40 351.80 352.40 1.8K
14:14 352.40 352.40 351.60 351.60 0.8K
14:15 350.80 350.80 350.60 350.60 0.5K
14:16 350.00 350.00 350.00 350.00 0.2K
14:21 349.20 349.20 349.20 349.20 0.5K
14:22 349.40 349.40 349.40 349.40 0.2K
14:24 348.60 348.60 348.40 348.40 0.8K
14:25 348.40 348.40 348.20 348.20 0.6K
14:26 348.20 348.20 348.20 348.20 0.7K
14:27 348.20 349.20 348.20 349.20 1.2K
14:29 349.40 349.40 349.40 349.40 0.4K
14:34 350.20 350.20 350.20 350.20 0.1K
14:38 350.00 350.80 350.00 350.60 1.4K
14:40 350.40 350.80 350.00 350.60 1.2K
14:41 350.80 350.80 350.80 350.80 0.6K
14:42 350.80 350.80 350.40 350.80 1.0K
14:43 350.80 350.80 350.80 350.80 0.0K
14:46 350.80 350.80 350.80 350.80 0.1K
14:47 350.20 350.60 350.00 350.60 0.5K
14:48 350.80 350.80 350.40 350.80 0.2K
14:49 350.60 350.80 350.60 350.80 0.7K
14:56 349.70 349.70 349.70 349.70 0.6K
15:00 350.60 350.60 350.60 350.60 0.6K
15:01 350.30 350.30 350.30 350.30 0.0K
15:02 349.60 349.60 349.60 349.60 0.5K
15:04 349.20 349.60 349.20 349.40 0.5K
15:05 349.20 349.60 349.20 349.60 0.8K
15:07 349.40 349.40 349.40 349.40 0.6K
15:09 349.60 350.00 349.60 350.00 1.0K
15:14 349.40 349.40 349.40 349.40 0.0K
15:22 348.40 348.40 348.40 348.40 0.2K
15:23 348.20 348.40 348.20 348.40 3.0K
15:24 347.60 347.60 347.40 347.40 0.2K
15:25 348.00 348.00 348.00 348.00 0.0K
15:26 348.00 349.00 348.00 349.00 1.3K
15:28 349.00 349.00 349.00 349.00 0.1K
15:33 349.20 349.20 349.20 349.20 0.7K
15:34 349.20 349.20 349.20 349.20 0.2K
15:40 349.40 349.60 349.40 349.60 0.4K
15:41 350.00 350.00 350.00 350.00 0.6K
15:44 350.20 350.20 350.20 350.20 0.1K
15:46 350.40 350.40 350.40 350.40 0.3K
15:49 350.20 350.20 350.20 350.20 0.5K
15:50 350.20 350.20 350.20 350.20 0.6K
15:51 350.20 350.40 350.00 350.20 1.8K
15:52 350.80 350.80 350.80 350.80 0.1K
15:53 351.80 352.00 351.80 352.00 0.3K
15:59 352.20 352.20 352.20 352.20 0.3K
16:01 352.20 352.40 352.20 352.40 0.5K
16:03 351.80 351.80 351.80 351.80 0.3K
16:04 351.80 351.80 351.80 351.80 0.5K
16:07 351.60 351.60 351.40 351.60 1.0K
16:08 352.00 352.40 352.00 352.40 1.5K
16:12 352.20 352.20 352.20 352.20 0.3K
16:13 352.20 352.20 352.20 352.20 0.1K
16:14 352.40 352.60 352.40 352.40 0.9K
16:15 352.60 352.80 352.60 352.80 0.7K
16:20 353.00 353.00 353.00 353.00 0.2K
16:23 353.00 353.00 353.00 353.00 0.3K
16:24 353.00 353.60 353.00 353.60 1.9K
16:25 353.80 353.80 353.40 353.80 0.8K
16:26 353.60 353.60 353.40 353.40 0.7K
16:27 353.00 353.60 353.00 353.60 2.9K
16:28 353.80 354.00 353.80 354.00 0.2K
16:29 353.60 354.00 353.20 353.20 0.5K
16:35 354.00 354.00 354.00 354.00 117.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available