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
08:00 370.20 381.00 370.20 380.80 1.5K
08:04 374.20 374.20 374.20 374.20 0.4K
08:14 373.94 373.94 373.94 373.94 0.3K
08:15 374.80 375.40 374.80 375.40 0.3K
08:23 375.00 375.00 375.00 375.00 0.4K
08:27 374.00 374.80 374.00 374.00 1.6K
08:28 374.00 374.00 374.00 374.00 0.2K
08:31 374.89 374.89 374.89 374.89 0.1K
08:39 374.20 374.20 374.20 374.20 0.0K
08:50 374.80 375.20 374.80 375.20 2.3K
08:57 374.00 374.00 372.60 372.60 0.9K
09:02 372.60 373.40 372.60 373.20 0.9K
09:05 373.40 373.40 373.40 373.40 0.2K
09:09 373.01 373.01 373.00 373.00 7.0K
09:10 372.40 372.40 371.23 371.23 9.4K
09:11 371.60 371.60 371.60 371.60 0.3K
09:14 373.00 374.20 373.00 374.20 0.4K
09:15 373.40 373.40 373.00 373.00 0.5K
09:17 373.00 373.00 373.00 373.00 0.1K
09:30 373.40 373.40 373.40 373.40 0.0K
09:33 373.80 373.80 373.80 373.80 0.0K
09:34 373.60 373.60 373.40 373.40 0.3K
09:45 373.20 373.60 373.20 373.60 0.2K
09:52 372.80 372.80 372.20 372.80 0.5K
09:53 372.80 372.80 372.80 372.80 0.1K
09:57 373.20 373.20 373.20 373.20 0.3K
10:00 372.80 373.00 372.80 372.80 0.4K
10:01 373.20 373.20 373.20 373.20 0.3K
10:05 373.40 373.40 373.10 373.10 0.2K
10:06 372.60 372.60 372.60 372.60 0.1K
10:07 372.80 372.80 372.60 372.60 0.5K
10:08 373.00 373.20 373.00 373.20 0.6K
10:11 373.80 373.80 372.80 373.80 1.1K
10:12 373.80 374.00 373.80 374.00 0.5K
10:13 373.40 374.00 373.40 374.00 0.3K
10:14 374.40 374.40 374.40 374.40 0.1K
10:25 373.60 373.60 373.60 373.60 0.0K
10:26 374.20 374.20 373.80 373.80 0.1K
10:27 374.20 374.20 373.20 374.00 0.4K
10:30 374.00 374.00 374.00 374.00 0.3K
10:31 374.60 374.60 374.60 374.60 0.0K
10:32 374.80 374.80 374.20 374.20 0.1K
10:35 374.40 374.40 374.40 374.40 0.5K
10:39 374.40 374.80 374.40 374.80 0.8K
10:40 375.20 375.20 374.20 374.20 0.7K
10:42 374.80 374.80 374.80 374.80 0.0K
10:49 375.00 375.00 375.00 375.00 0.3K
10:52 374.61 374.61 374.61 374.61 0.4K
10:53 374.40 374.40 374.40 374.40 0.2K
10:59 374.40 374.40 374.40 374.40 0.0K
11:06 374.60 374.60 374.40 374.40 0.7K
11:10 373.60 373.80 373.60 373.80 0.4K
11:12 374.60 374.60 374.60 374.60 0.0K
11:13 374.80 374.80 374.80 374.80 0.0K
11:14 374.80 374.80 374.80 374.80 0.1K
11:16 374.00 374.00 374.00 374.00 0.2K
11:19 373.80 373.80 373.60 373.60 0.1K
11:29 372.80 372.80 372.80 372.80 0.0K
11:35 371.20 371.20 370.20 370.20 0.7K
11:36 370.00 370.00 370.00 370.00 0.3K
11:37 370.60 370.60 370.60 370.60 0.3K
11:39 370.60 370.60 370.60 370.60 0.2K
11:40 370.40 370.40 370.40 370.40 0.0K
11:42 370.20 370.20 370.20 370.20 0.4K
11:43 371.40 371.40 370.20 370.20 0.4K
11:45 371.00 371.00 371.00 371.00 0.2K
11:50 370.80 370.80 370.80 370.80 0.0K
11:59 370.00 370.00 370.00 370.00 0.0K
12:00 370.60 370.60 370.60 370.60 0.0K
12:02 370.20 370.20 369.60 369.60 0.3K
12:05 369.20 369.20 369.00 369.00 0.5K
12:11 368.40 368.40 368.40 368.40 0.2K
12:13 368.40 368.40 368.40 368.40 0.1K
12:20 369.00 369.00 369.00 369.00 0.6K
12:21 369.80 369.80 369.80 369.80 0.2K
12:22 370.00 370.00 369.20 369.20 0.2K
12:23 369.20 369.20 369.20 369.20 0.2K
12:26 370.00 370.00 370.00 370.00 0.2K
12:33 369.40 369.40 369.40 369.40 0.1K
12:43 369.40 369.40 369.40 369.40 0.6K
12:44 369.40 369.60 368.40 369.60 4.7K
12:45 370.20 370.20 370.20 370.20 0.1K
12:46 370.40 370.40 370.40 370.40 0.0K
12:47 370.80 370.80 370.40 370.40 0.2K
12:50 370.20 370.40 370.20 370.40 0.3K
12:53 370.00 370.00 370.00 370.00 0.1K
12:59 370.60 370.60 370.60 370.60 0.2K
13:02 371.20 371.20 370.80 370.80 0.3K
13:03 370.40 370.40 370.20 370.20 0.3K
13:04 370.40 370.80 370.40 370.80 0.0K
13:05 370.80 370.80 370.80 370.80 0.2K
13:09 370.60 370.60 370.60 370.60 0.0K
13:14 370.60 371.00 370.60 371.00 0.4K
13:16 370.60 370.60 370.60 370.60 0.1K
13:21 370.40 370.40 370.40 370.40 0.0K
13:22 370.60 371.00 370.60 371.00 0.2K
13:28 370.80 370.80 370.80 370.80 0.0K
13:29 370.80 370.80 370.80 370.80 0.0K
13:31 371.20 371.20 370.80 370.80 0.3K
13:32 371.40 371.40 371.40 371.40 0.0K
13:35 370.00 370.00 370.00 370.00 0.6K
13:36 369.80 369.80 369.80 369.80 0.0K
13:40 370.40 370.40 370.40 370.40 0.2K
13:45 371.00 371.00 370.90 371.00 0.4K
13:46 371.40 371.60 371.40 371.60 0.1K
13:48 372.20 372.20 372.20 372.20 0.0K
13:50 373.80 373.80 373.80 373.80 0.3K
13:52 375.00 376.00 375.00 376.00 0.4K
13:54 375.80 375.80 374.20 374.20 3.0K
13:55 374.20 374.20 374.20 374.20 0.0K
13:59 373.60 374.00 373.60 374.00 0.4K
14:00 374.60 374.60 374.60 374.60 0.3K
14:02 375.00 375.00 375.00 375.00 0.3K
14:03 375.20 375.20 375.20 375.20 0.2K
14:05 375.20 375.20 375.20 375.20 0.1K
14:09 374.40 374.40 374.40 374.40 0.0K
14:10 374.20 374.20 373.80 373.80 0.7K
14:23 374.60 374.60 374.60 374.60 0.4K
14:28 375.00 375.00 375.00 375.00 0.5K
14:31 375.40 375.40 375.40 375.40 0.1K
14:34 376.00 376.00 376.00 376.00 0.2K
14:35 376.00 376.00 375.40 375.40 0.5K
14:37 375.20 375.20 374.80 374.80 0.7K
14:42 374.80 374.80 374.80 374.80 0.2K
14:47 374.00 374.20 374.00 374.20 1.8K
14:49 374.20 374.20 374.20 374.20 0.2K
14:51 374.40 374.40 374.40 374.40 0.5K
14:52 374.25 374.25 374.25 374.25 2.5K
14:53 374.00 374.00 374.00 374.00 0.0K
14:54 373.80 373.80 373.60 373.80 0.3K
14:59 373.60 373.60 373.60 373.60 0.0K
15:00 372.60 373.40 372.60 373.40 2.2K
15:01 374.20 374.20 374.20 374.20 1.1K
15:02 374.10 374.75 374.10 374.75 0.2K
15:03 375.00 375.00 375.00 375.00 0.1K
15:05 376.20 376.20 375.60 375.60 1.0K
15:14 374.60 375.20 374.60 375.20 0.4K
15:18 375.00 375.00 375.00 375.00 0.6K
15:19 374.60 375.40 374.60 375.40 1.0K
15:20 375.20 375.20 375.20 375.20 0.2K
15:21 375.20 376.00 375.20 376.00 1.3K
15:22 377.20 377.20 377.00 377.00 0.9K
15:23 377.20 377.20 377.20 377.20 0.0K
15:25 378.20 378.20 378.20 378.20 0.1K
15:26 378.20 378.20 378.20 378.20 0.0K
15:30 378.50 378.80 378.50 378.80 1.4K
15:32 378.00 378.00 377.60 377.60 0.6K
15:35 378.00 378.00 377.80 377.80 0.8K
15:36 378.20 378.60 378.20 378.60 0.6K
15:38 378.60 378.60 378.60 378.60 0.1K
15:39 378.20 378.20 378.20 378.20 2.2K
15:40 377.40 377.40 377.40 377.40 0.4K
15:41 377.60 377.60 377.60 377.60 0.1K
15:43 378.20 378.40 378.20 378.40 0.0K
15:47 378.00 378.00 378.00 378.00 0.2K
15:50 379.00 379.00 379.00 379.00 0.4K
15:52 379.00 379.00 379.00 379.00 0.2K
15:53 379.00 379.20 379.00 379.20 0.7K
15:54 379.40 379.40 379.40 379.40 0.3K
15:56 379.40 379.40 379.40 379.40 0.0K
15:57 379.60 379.80 379.40 379.40 0.8K
15:59 379.80 379.80 379.80 379.80 0.0K
16:00 379.00 379.00 379.00 379.00 0.1K
16:03 378.60 378.80 378.20 378.80 1.2K
16:04 378.80 380.40 378.80 380.40 4.6K
16:05 380.60 380.60 379.40 379.40 2.3K
16:06 379.60 380.00 379.60 380.00 0.4K
16:07 380.20 380.20 380.20 380.20 0.3K
16:08 379.40 379.40 379.40 379.40 0.6K
16:09 379.80 379.80 379.80 379.80 0.0K
16:11 379.00 379.00 378.60 378.60 4.2K
16:13 379.60 379.60 379.60 379.60 0.1K
16:14 379.60 379.60 379.40 379.40 0.2K
16:16 379.60 379.60 379.60 379.60 0.1K
16:17 379.20 379.80 379.20 379.80 0.2K
16:19 380.20 380.20 380.20 380.20 0.2K
16:21 380.40 380.40 380.00 380.00 1.1K
16:22 380.40 380.40 380.40 380.40 0.3K
16:24 380.40 380.40 380.40 380.40 0.4K
16:25 379.60 379.60 379.60 379.60 0.7K
16:26 379.00 379.40 379.00 379.40 0.4K
16:29 379.00 379.40 379.00 379.40 1.0K
16:35 380.00 380.00 380.00 380.00 130.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available