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
08:00 342.40 342.40 342.40 342.40 0.0K
08:04 357.00 357.00 357.00 357.00 0.2K
08:05 355.20 355.20 355.20 355.20 2.5K
08:06 357.89 357.89 357.89 357.89 1.0K
08:10 361.00 361.00 358.60 360.13 3.2K
08:11 359.80 359.80 359.80 359.80 0.5K
08:12 358.40 360.20 358.40 358.40 0.1K
08:13 360.20 360.60 360.20 360.60 1.0K
08:14 361.40 361.40 361.40 361.40 0.0K
08:23 360.00 360.00 360.00 360.00 0.4K
08:24 359.80 359.80 359.80 359.80 0.4K
08:46 360.20 367.80 360.20 367.80 8.8K
08:47 366.60 366.80 365.80 366.40 6.5K
08:50 367.40 367.40 367.20 367.20 0.8K
08:51 367.80 367.80 367.40 367.40 0.3K
08:52 368.00 370.20 368.00 370.20 1.2K
08:53 369.40 369.40 368.60 368.60 0.9K
08:54 369.60 369.60 369.60 369.60 0.3K
08:55 368.20 368.20 368.20 368.20 0.0K
08:59 369.60 369.60 367.60 367.60 0.8K
09:00 369.20 369.80 369.20 369.80 0.4K
09:01 369.80 369.80 369.80 369.80 0.2K
09:04 370.60 370.60 370.60 370.60 0.5K
09:05 370.00 370.00 370.00 370.00 0.2K
09:06 370.65 370.65 370.65 370.65 0.1K
09:07 370.00 370.06 370.00 370.06 0.8K
09:08 369.60 369.60 369.60 369.60 0.3K
09:09 368.80 368.80 368.80 368.80 0.2K
09:10 370.20 370.20 370.20 370.20 0.1K
09:11 370.20 370.20 370.20 370.20 0.2K
09:16 370.20 371.40 370.20 371.40 0.4K
09:19 371.40 371.40 371.40 371.40 0.0K
09:20 371.20 371.20 371.20 371.20 0.0K
09:21 371.20 371.20 371.20 371.20 0.0K
09:22 371.20 371.20 371.20 371.20 0.0K
09:23 371.20 371.20 371.20 371.20 0.0K
09:24 371.20 371.20 371.20 371.20 0.0K
09:25 371.20 371.20 371.20 371.20 0.0K
09:26 371.40 371.40 371.40 371.40 1.6K
09:28 372.40 372.40 372.40 372.40 0.1K
09:31 374.20 374.20 374.20 374.20 0.0K
09:32 372.69 372.69 372.69 372.69 1.4K
09:33 374.20 374.20 374.20 374.20 0.0K
09:34 371.00 371.60 370.80 370.80 1.6K
09:36 371.80 371.80 371.80 371.80 0.4K
09:37 371.60 371.60 371.40 371.40 0.5K
09:41 372.60 372.60 372.60 372.60 0.2K
09:45 373.40 373.40 373.40 373.40 0.9K
09:46 374.40 374.40 374.40 374.40 0.0K
09:48 373.80 374.00 373.60 373.98 1.0K
09:54 373.20 373.20 373.20 373.20 0.2K
09:55 374.40 374.40 374.40 374.40 0.0K
09:58 374.20 375.80 374.20 375.80 7.4K
10:04 383.40 383.40 378.20 378.20 3.4K
10:05 377.00 377.00 377.00 377.00 0.1K
10:08 377.80 377.80 377.80 377.80 0.5K
10:09 377.60 377.60 377.60 377.60 1.6K
10:12 378.80 378.80 378.80 378.80 0.0K
10:14 379.00 379.00 379.00 379.00 0.0K
10:16 378.80 378.80 378.80 378.80 0.0K
10:17 378.80 378.80 378.80 378.80 0.0K
10:18 378.80 378.80 378.80 378.80 0.0K
10:20 377.60 377.60 377.60 377.60 1.0K
10:21 378.60 378.60 378.60 378.60 0.1K
10:22 378.60 378.60 378.60 378.60 0.0K
10:23 378.60 378.80 378.40 378.80 0.6K
10:24 378.80 378.80 378.80 378.80 0.0K
10:26 378.80 378.80 378.80 378.80 0.0K
10:28 378.80 378.80 378.80 378.80 0.1K
10:29 378.80 378.80 378.80 378.80 0.1K
10:35 379.80 379.80 379.80 379.80 0.0K
10:36 379.80 379.80 379.80 379.80 0.2K
10:44 377.40 377.40 377.40 377.40 0.0K
10:51 378.20 378.20 378.20 378.20 0.0K
10:52 378.20 378.20 378.20 378.20 0.0K
10:53 378.20 378.20 378.20 378.20 0.0K
10:55 378.20 378.20 378.20 378.20 0.0K
10:56 377.64 378.20 377.64 378.20 0.6K
10:59 378.20 378.20 378.20 378.20 0.0K
11:01 378.20 378.20 378.20 378.20 0.0K
11:02 376.05 376.05 376.05 376.05 26.7K
11:07 378.00 378.00 378.00 378.00 0.1K
11:10 376.80 378.20 376.80 378.20 3.0K
11:14 377.80 377.80 377.80 377.80 0.2K
11:20 378.20 378.40 378.20 378.40 0.5K
11:22 378.40 378.40 378.40 378.40 0.3K
11:25 378.40 378.40 377.81 377.81 0.9K
11:36 378.40 378.40 378.40 378.40 0.0K
11:45 377.20 377.20 377.20 377.20 0.1K
11:46 378.40 378.40 378.40 378.40 0.1K
11:47 377.80 377.80 377.80 377.80 0.1K
11:48 377.80 377.80 377.20 377.40 6.3K
11:49 376.20 376.20 376.20 376.20 0.1K
11:50 377.20 377.20 377.20 377.20 0.2K
11:53 377.40 377.80 377.40 377.80 1.2K
11:54 378.40 378.40 378.40 378.40 0.7K
11:55 378.80 378.80 377.80 377.80 0.2K
12:06 377.40 377.40 377.40 377.40 0.1K
12:07 379.40 379.40 379.40 379.40 0.0K
12:14 377.40 379.40 377.40 379.40 0.5K
12:16 379.60 380.00 379.20 380.00 4.1K
12:17 380.60 380.60 380.60 380.60 0.2K
12:18 380.60 382.20 380.60 382.20 2.5K
12:34 379.80 381.20 379.80 380.20 0.4K
12:37 381.00 381.00 380.74 380.74 3.8K
12:40 380.60 380.60 380.60 380.60 0.3K
12:44 381.40 381.40 381.40 381.40 0.1K
12:59 380.60 380.60 380.60 380.60 0.4K
13:13 382.20 382.20 382.20 382.20 0.0K
13:30 381.40 381.40 381.40 381.40 3.7K
13:31 380.60 380.60 380.40 380.40 1.1K
13:33 380.62 381.00 380.62 381.00 3.0K
13:45 380.00 380.00 380.00 380.00 0.3K
13:46 379.80 379.80 379.60 379.60 1.0K
13:53 379.60 379.60 379.60 379.60 0.1K
14:00 378.98 378.98 378.98 378.98 246.0K
14:18 379.20 379.20 379.20 379.20 0.1K
14:39 378.00 378.00 378.00 378.00 7.2K
14:50 374.60 374.60 374.60 374.60 0.3K
14:55 377.60 378.20 377.60 378.20 3.7K
14:56 379.60 379.60 379.60 379.60 0.2K
15:00 379.20 379.20 377.69 377.69 4.0K
15:05 378.60 379.00 378.60 379.00 1.1K
15:10 378.32 378.32 378.32 378.32 0.8K
15:13 379.02 379.02 377.80 377.80 250.0K
15:17 376.00 376.00 376.00 376.00 27.6K
15:24 374.20 374.20 374.20 374.20 2.0K
15:35 373.00 373.60 372.80 373.60 17.6K
15:37 375.00 376.20 375.00 376.20 1.7K
15:38 376.60 376.60 376.60 376.60 0.8K
15:40 375.40 375.40 374.60 374.60 2.0K
15:47 375.80 375.80 374.00 374.80 8.9K
15:49 375.00 375.00 375.00 375.00 0.3K
15:50 375.00 375.00 375.00 375.00 24.2K
15:52 375.80 375.80 375.80 375.80 0.2K
15:57 376.60 376.60 376.60 376.60 0.5K
15:59 376.20 376.20 376.20 376.20 0.1K
16:00 375.60 375.80 375.60 375.80 0.6K
16:03 375.20 375.20 375.20 375.20 0.2K
16:04 375.20 375.20 375.20 375.20 0.2K
16:08 374.60 374.60 374.60 374.60 0.0K
16:09 375.20 375.20 375.20 375.20 1.3K
16:17 378.00 378.00 378.00 378.00 0.6K
16:21 378.60 378.60 378.60 378.60 0.2K
16:22 377.20 378.00 377.20 378.00 4.3K
16:25 378.60 378.60 378.20 378.20 0.1K
16:26 378.40 378.40 378.40 378.40 0.1K
16:27 378.00 378.00 377.80 377.80 1.0K
16:28 377.60 378.40 377.60 378.40 0.6K
16:29 378.40 378.40 378.40 378.40 0.0K
16:35 381.20 381.20 381.20 381.20 208.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available