Bridgepoint Group

BPTB
🏛️ uk →
314.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 364.80 364.80 364.80 364.80 0.0K
08:42 347.20 347.20 347.20 347.20 0.3K
08:43 345.20 345.20 340.00 342.80 7.7K
08:44 343.20 343.20 342.00 342.60 4.1K
08:45 343.20 343.60 343.00 343.60 2.4K
08:47 347.69 347.69 347.69 347.69 1.0K
08:50 345.20 346.00 345.20 346.00 0.2K
08:51 345.00 345.00 344.20 344.20 0.9K
08:59 343.80 343.80 343.80 343.80 0.2K
09:04 344.00 344.00 344.00 344.00 0.1K
09:19 343.40 345.00 343.40 345.00 2.7K
09:20 344.40 344.40 344.40 344.40 0.3K
09:21 345.20 345.20 345.20 345.20 0.4K
09:22 345.20 345.20 345.20 345.20 0.2K
09:25 345.00 345.00 345.00 345.00 0.1K
09:27 344.60 344.60 344.60 344.60 0.3K
09:35 344.60 344.60 344.60 344.60 0.0K
09:37 344.20 344.20 344.20 344.20 0.3K
09:47 344.00 344.00 344.00 344.00 2.7K
09:50 343.60 343.60 343.60 343.60 0.6K
10:01 342.80 342.80 342.80 342.80 0.1K
10:17 343.20 343.20 342.80 342.80 0.3K
10:18 342.40 342.40 342.40 342.40 0.1K
10:25 341.80 341.80 341.80 341.80 0.0K
10:35 340.60 340.60 340.60 340.60 0.1K
10:36 340.80 340.80 340.80 340.80 0.0K
10:37 341.80 341.80 341.80 341.80 0.0K
10:51 340.80 340.80 340.45 340.45 0.4K
10:59 339.60 340.20 339.60 340.20 3.2K
11:09 339.40 339.40 339.40 339.40 0.0K
11:21 340.20 340.20 340.20 340.20 0.1K
11:22 340.80 340.80 340.80 340.80 1.8K
11:24 341.20 341.20 341.20 341.20 0.5K
11:44 341.00 341.00 341.00 341.00 0.2K
11:45 340.40 340.40 340.40 340.40 1.4K
11:51 341.00 341.00 341.00 341.00 0.2K
11:52 340.20 340.20 340.00 340.00 0.5K
11:53 339.60 339.60 339.60 339.60 0.0K
11:54 339.40 339.40 339.40 339.40 0.5K
12:01 338.80 338.80 338.80 338.80 0.0K
12:03 338.20 338.20 338.20 338.20 0.1K
12:04 338.20 338.20 337.80 337.80 0.5K
12:10 339.20 339.40 339.20 339.40 0.7K
12:11 339.40 339.40 339.40 339.40 0.1K
12:20 338.80 338.80 338.80 338.80 0.4K
12:22 338.10 338.10 338.10 338.10 0.3K
12:31 339.00 339.00 339.00 339.00 0.0K
12:34 339.00 339.00 339.00 339.00 0.2K
12:35 338.00 338.60 338.00 338.60 2.5K
12:43 338.40 338.40 338.40 338.40 0.1K
12:44 338.20 338.20 338.20 338.20 0.8K
12:49 338.60 339.20 338.60 339.20 0.0K
12:51 339.20 339.20 339.20 339.20 1.8K
12:52 339.80 340.20 339.80 340.20 1.8K
12:53 340.00 340.00 340.00 340.00 1,439.1K
12:55 340.80 340.80 340.80 340.80 0.2K
12:57 340.20 340.20 340.00 340.00 0.2K
12:58 339.20 340.00 339.20 340.00 0.4K
13:05 340.60 340.60 340.60 340.60 0.1K
13:06 340.80 340.80 340.80 340.80 0.1K
13:08 340.00 340.00 340.00 340.00 0.3K
13:15 339.20 339.20 339.20 339.20 0.8K
13:21 339.60 339.60 339.40 339.40 0.5K
13:22 340.00 340.00 340.00 340.00 0.4K
13:25 340.20 340.20 340.20 340.20 0.1K
13:28 339.20 339.60 339.20 339.60 0.7K
13:29 339.60 339.60 339.60 339.60 0.1K
13:35 339.40 339.60 339.40 339.60 0.1K
13:38 338.80 338.80 338.80 338.80 0.3K
13:41 339.60 339.80 339.60 339.80 0.7K
13:43 340.20 340.20 340.20 340.20 0.0K
13:44 340.20 340.20 340.20 340.20 0.2K
13:45 340.20 340.20 340.20 340.20 0.0K
13:47 340.00 340.00 340.00 340.00 0.5K
13:52 340.00 340.00 340.00 340.00 1.2K
13:57 339.60 339.60 339.60 339.60 1.2K
13:59 340.00 340.00 339.40 339.40 0.4K
14:00 339.20 339.20 339.00 339.00 1.6K
14:03 339.40 339.40 339.40 339.40 0.7K
14:07 339.60 339.60 339.60 339.60 0.0K
14:10 339.60 339.60 339.60 339.60 0.3K
14:15 339.60 339.60 339.60 339.60 0.2K
14:17 338.80 338.80 338.80 338.80 0.0K
14:22 339.00 339.00 338.00 338.00 1.0K
14:24 338.80 338.80 338.80 338.80 0.1K
14:26 338.80 338.80 338.40 338.80 1.2K
14:27 339.40 339.40 338.40 338.40 1.3K
14:30 338.00 338.00 338.00 338.00 1.3K
14:31 338.20 338.60 338.20 338.60 0.4K
14:32 339.00 339.00 339.00 339.00 0.1K
14:33 338.20 338.60 338.20 338.60 0.9K
14:34 338.20 338.20 338.20 338.20 0.1K
14:36 339.00 339.20 339.00 339.20 0.3K
14:37 339.40 339.40 339.40 339.40 0.2K
14:42 339.40 339.40 339.40 339.40 1.0K
14:43 338.20 338.20 338.20 338.20 0.5K
14:47 338.40 338.40 338.40 338.40 0.7K
14:53 338.80 338.80 338.80 338.80 0.1K
14:57 338.40 338.40 338.40 338.40 0.9K
14:58 337.08 337.08 336.80 337.00 3.8K
14:59 336.80 336.80 336.80 336.80 0.0K
15:00 336.20 336.20 336.20 336.20 0.4K
15:03 335.00 335.00 335.00 335.00 0.0K
15:07 334.20 334.20 333.80 333.80 0.6K
15:08 334.20 334.60 334.20 334.60 1.1K
15:11 334.40 334.40 334.40 334.40 0.2K
15:15 334.20 334.20 334.20 334.20 0.2K
15:16 333.40 333.40 333.40 333.40 0.3K
15:19 332.20 332.80 332.20 332.80 1.4K
15:20 332.20 332.20 332.20 332.20 0.4K
15:23 334.00 334.00 334.00 334.00 0.9K
15:24 333.60 333.60 333.60 333.60 0.2K
15:25 334.00 334.00 334.00 334.00 0.2K
15:26 333.40 333.40 333.40 333.40 0.0K
15:27 333.80 333.80 333.80 333.80 0.2K
15:28 334.00 334.00 334.00 334.00 0.1K
15:30 333.60 333.60 333.60 333.60 0.2K
15:32 333.60 333.60 333.60 333.60 0.8K
15:33 333.80 333.80 333.80 333.80 0.3K
15:38 334.60 334.60 334.60 334.60 0.8K
15:41 334.80 334.80 334.80 334.80 0.3K
15:42 334.80 334.80 334.80 334.80 0.0K
15:43 334.80 334.80 334.80 334.80 0.6K
15:44 334.40 334.80 334.20 334.80 1.0K
15:48 335.20 335.20 335.20 335.20 0.1K
15:51 335.20 335.40 334.40 334.40 1.7K
15:52 334.60 334.60 334.60 334.60 0.1K
15:55 335.00 335.00 335.00 335.00 0.0K
15:57 334.60 334.60 334.60 334.60 0.6K
15:59 335.00 335.40 335.00 335.40 2.5K
16:00 335.40 335.80 335.40 335.80 2.8K
16:02 335.40 335.80 335.40 335.80 0.1K
16:04 335.80 335.80 335.80 335.80 0.6K
16:05 336.00 336.00 335.60 335.80 1.4K
16:06 335.80 335.80 335.80 335.80 0.3K
16:07 335.80 335.80 335.80 335.80 0.2K
16:08 335.20 335.20 335.20 335.20 0.6K
16:10 335.60 335.60 335.20 335.20 2.8K
16:11 334.80 334.80 334.80 334.80 0.4K
16:12 335.00 335.00 335.00 335.00 0.4K
16:17 334.60 334.60 334.60 334.60 0.5K
16:20 334.60 334.60 334.60 334.60 0.4K
16:21 334.60 334.60 334.40 334.60 0.9K
16:22 334.40 334.40 334.40 334.40 0.3K
16:23 334.40 334.60 334.40 334.60 1.3K
16:24 335.00 335.00 335.00 335.00 0.3K
16:25 335.20 335.20 335.00 335.00 1.7K
16:27 335.40 335.40 335.40 335.40 0.1K
16:29 335.00 335.00 335.00 335.00 0.2K
16:35 335.00 335.00 335.00 335.00 361.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available