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
08:00 322.40 322.40 322.40 322.40 1.1K
08:02 329.60 334.80 329.60 334.80 0.4K
08:03 336.20 336.20 336.20 336.20 0.2K
08:04 339.00 341.16 339.00 340.80 1.0K
08:10 342.80 343.00 342.80 343.00 0.2K
08:11 343.60 344.00 343.14 343.14 0.6K
08:14 346.22 346.22 346.22 346.22 0.1K
08:16 348.60 348.60 348.60 348.60 0.0K
08:21 346.00 346.00 346.00 346.00 0.1K
08:22 346.00 346.00 346.00 346.00 0.1K
08:31 346.00 346.00 346.00 346.00 0.0K
08:33 348.60 348.60 348.60 348.60 0.3K
08:34 347.40 347.40 347.40 347.40 0.3K
08:36 347.00 347.00 347.00 347.00 0.4K
08:40 347.00 347.00 347.00 347.00 0.2K
08:43 346.60 346.60 346.60 346.60 0.3K
08:50 346.60 346.60 346.40 346.60 1.2K
08:54 346.60 346.60 346.20 346.20 0.6K
08:57 345.80 345.80 345.80 345.80 2.2K
08:58 345.40 345.40 345.40 345.40 0.3K
09:00 345.40 345.40 345.40 345.40 0.2K
09:03 344.80 344.80 344.80 344.80 0.3K
09:06 344.80 344.80 344.20 344.20 1.3K
09:14 344.63 344.63 344.60 344.60 1.0K
09:17 344.20 344.20 344.20 344.20 0.2K
09:27 344.60 344.60 344.60 344.60 0.7K
09:28 345.00 345.00 344.20 344.20 0.4K
09:29 344.20 344.20 344.20 344.20 0.1K
09:30 343.60 343.60 342.40 342.40 0.4K
09:34 343.18 343.18 343.18 343.18 0.3K
09:40 343.40 344.00 343.40 344.00 1.3K
09:41 343.70 343.70 343.20 343.20 27.8K
09:44 342.40 342.40 341.80 341.80 1.3K
09:45 342.80 342.80 342.80 342.80 2.1K
10:00 343.40 344.20 343.40 344.20 2.0K
10:10 344.00 344.00 343.80 343.80 1.0K
10:17 342.61 342.61 342.61 342.61 25.0K
10:19 342.60 342.60 342.60 342.60 0.3K
10:20 342.40 342.80 342.40 342.80 0.3K
10:21 342.40 342.40 342.05 342.05 2.3K
10:22 341.80 341.80 341.60 341.60 1.2K
10:23 341.80 342.00 341.80 342.00 0.3K
10:24 341.60 341.60 341.60 341.60 0.2K
10:25 341.40 341.40 341.20 341.20 0.7K
10:26 341.40 341.40 341.20 341.20 0.4K
10:28 341.20 341.20 341.00 341.00 0.6K
10:30 341.60 341.60 341.60 341.60 0.3K
10:31 341.90 341.90 341.90 341.90 0.2K
10:40 342.60 342.60 342.60 342.60 0.1K
10:42 342.60 342.60 342.60 342.60 0.5K
10:43 343.20 343.20 343.20 343.20 0.1K
10:45 343.20 343.20 343.20 343.20 0.1K
10:49 343.40 343.40 343.40 343.40 0.2K
10:52 343.20 343.20 342.60 342.60 0.4K
10:55 342.60 342.60 342.60 342.60 0.6K
10:57 342.40 343.40 342.20 343.40 0.9K
11:00 343.80 344.00 343.80 344.00 0.4K
11:01 344.40 344.60 344.40 344.60 0.6K
11:07 344.60 344.60 344.60 344.60 0.2K
11:08 344.20 344.20 344.20 344.20 0.3K
11:14 344.60 344.60 344.60 344.60 0.4K
11:22 344.80 344.80 344.80 344.80 0.1K
11:28 344.00 344.00 344.00 344.00 0.0K
11:29 343.80 343.80 343.80 343.80 0.0K
11:31 344.20 344.20 344.20 344.20 0.2K
11:50 344.40 344.60 344.40 344.60 0.1K
11:52 344.20 344.20 344.00 344.00 0.9K
11:54 344.00 344.00 344.00 344.00 0.1K
12:10 342.80 342.80 342.80 342.80 0.5K
12:11 342.20 342.20 342.20 342.20 0.2K
12:20 342.00 342.00 342.00 342.00 0.3K
12:30 341.60 341.80 341.20 341.20 1.1K
12:31 341.00 341.40 341.00 341.40 0.3K
12:41 341.80 341.80 341.80 341.80 0.4K
12:42 341.60 341.60 341.20 341.20 0.9K
12:49 341.60 341.60 341.60 341.60 0.3K
12:57 341.80 341.80 341.80 341.80 0.0K
13:01 341.80 341.80 341.80 341.80 0.1K
13:03 342.20 342.20 342.20 342.20 0.2K
13:04 342.20 342.60 342.00 342.60 0.9K
13:06 342.40 342.40 342.40 342.40 0.7K
13:10 342.80 342.80 342.80 342.80 0.3K
13:12 342.60 342.60 342.60 342.60 0.3K
13:14 342.40 342.40 342.20 342.20 0.6K
13:23 341.20 341.20 340.80 340.80 0.3K
13:24 340.60 340.60 340.60 340.60 0.3K
13:26 341.20 341.20 341.20 341.20 0.4K
13:27 341.40 341.40 341.40 341.40 0.2K
13:28 341.40 341.40 341.20 341.20 0.2K
13:29 341.00 341.00 340.00 340.00 1.7K
13:30 341.60 342.40 341.60 342.40 4.5K
13:31 342.60 342.60 342.40 342.40 0.6K
13:32 342.80 343.00 342.80 343.00 0.1K
13:33 343.00 343.00 343.00 343.00 0.2K
13:36 343.00 343.00 343.00 343.00 0.2K
13:37 343.40 343.60 343.00 343.60 2.5K
13:39 343.80 344.00 343.80 344.00 0.5K
13:40 344.20 344.20 344.20 344.20 0.4K
13:42 344.40 344.40 343.80 343.80 0.5K
13:43 344.00 344.00 344.00 344.00 0.2K
13:44 344.00 344.00 344.00 344.00 0.1K
13:45 344.20 344.40 344.20 344.40 0.2K
13:46 344.00 344.00 344.00 344.00 0.3K
13:47 344.20 344.20 343.60 343.80 0.6K
13:48 343.80 343.80 343.80 343.80 0.2K
13:49 343.00 343.00 343.00 343.00 0.5K
13:50 343.80 343.80 343.80 343.80 0.3K
13:52 343.80 343.80 343.80 343.80 0.0K
13:58 343.80 343.80 343.80 343.80 0.1K
13:59 343.80 344.40 343.80 344.40 2.7K
14:01 344.80 345.00 344.80 345.00 0.5K
14:08 344.40 344.40 344.40 344.40 0.3K
14:09 343.60 344.40 343.60 344.40 0.8K
14:10 344.40 344.40 344.40 344.40 0.4K
14:14 345.20 345.20 345.20 345.20 0.3K
14:17 345.60 345.60 345.40 345.40 0.6K
14:18 345.40 345.60 345.40 345.44 0.7K
14:19 345.60 345.60 345.20 345.20 0.4K
14:20 345.20 345.60 345.20 345.60 0.4K
14:22 345.20 345.20 345.00 345.00 0.9K
14:24 345.40 345.40 344.60 344.60 0.2K
14:26 343.80 343.80 343.60 343.60 0.5K
14:29 343.40 343.40 343.20 343.20 0.5K
14:32 342.80 342.80 342.20 342.20 0.8K
14:33 342.40 342.60 342.20 342.60 1.3K
14:34 342.20 342.20 341.80 341.80 0.8K
14:35 342.40 342.40 342.40 342.40 0.3K
14:36 342.60 342.60 342.20 342.20 0.3K
14:38 342.60 342.80 342.60 342.80 1.1K
14:40 342.80 342.80 342.80 342.80 0.2K
14:41 343.00 343.00 343.00 343.00 0.0K
14:42 343.00 343.00 343.00 343.00 0.4K
14:44 343.20 343.20 342.00 342.80 2.4K
14:46 343.00 343.00 343.00 343.00 0.2K
14:47 343.00 343.00 343.00 343.00 0.1K
14:48 342.80 342.80 342.40 342.80 0.4K
14:49 343.00 343.00 343.00 343.00 0.4K
14:50 343.40 343.60 343.40 343.60 0.5K
14:51 343.80 343.80 343.80 343.80 0.2K
14:53 344.20 344.80 344.20 344.80 0.7K
14:54 344.20 344.20 343.60 343.60 0.7K
14:55 344.00 344.00 344.00 344.00 0.5K
14:56 344.20 344.20 344.20 344.20 0.2K
14:57 343.60 343.80 343.60 343.80 0.2K
14:59 344.00 344.00 344.00 344.00 0.5K
15:00 344.40 346.20 344.40 345.40 2.0K
15:01 345.80 345.80 345.20 345.20 0.5K
15:02 345.40 345.40 345.40 345.40 0.7K
15:03 345.40 345.60 345.20 345.20 0.4K
15:04 345.60 345.60 345.60 345.60 0.1K
15:05 345.60 345.60 345.60 345.60 0.1K
15:06 345.40 345.40 345.00 345.00 1.5K
15:07 345.60 345.80 345.40 345.40 0.7K
15:08 346.00 346.00 346.00 346.00 0.3K
15:09 346.00 346.00 346.00 346.00 0.0K
15:10 345.80 346.20 345.80 346.20 0.3K
15:11 345.60 345.60 345.60 345.60 0.0K
15:15 345.60 345.60 345.40 345.40 0.3K
15:18 345.60 345.60 345.60 345.60 0.6K
15:21 345.60 345.60 345.20 345.20 0.2K
15:22 345.40 345.40 345.40 345.40 0.5K
15:23 345.80 346.00 345.80 346.00 0.5K
15:26 346.00 346.40 346.00 346.40 0.6K
15:27 346.60 346.60 346.60 346.60 0.4K
15:30 346.40 346.40 346.40 346.40 0.3K
15:31 346.60 346.60 346.60 346.60 0.2K
15:33 346.80 347.60 346.80 347.60 2.1K
15:34 348.00 348.00 347.40 348.00 1.9K
15:35 348.80 349.40 348.80 349.40 0.7K
15:40 348.40 348.40 348.40 348.40 2.5K
15:41 348.60 348.80 348.60 348.80 0.5K
15:42 348.40 348.40 348.40 348.40 0.1K
15:46 348.60 348.60 348.60 348.60 0.8K
15:49 348.40 348.40 348.00 348.00 0.6K
15:50 347.80 347.80 347.80 347.80 0.4K
15:51 347.60 347.60 347.60 347.60 0.0K
15:56 348.40 348.80 348.40 348.80 1.2K
15:58 349.00 349.00 349.00 349.00 0.5K
15:59 348.60 348.60 348.00 348.00 1.1K
16:00 348.60 348.60 348.60 348.60 0.0K
16:01 347.80 347.80 347.80 347.80 0.2K
16:03 348.40 348.40 348.40 348.40 0.1K
16:04 348.60 348.80 348.60 348.80 0.7K
16:05 348.20 348.80 348.20 348.80 0.8K
16:06 348.20 348.20 348.20 348.20 0.1K
16:07 348.80 349.00 348.80 349.00 0.1K
16:08 348.82 348.82 348.82 348.82 0.1K
16:09 349.00 349.00 348.60 348.60 1.1K
16:10 348.60 349.20 348.60 349.20 1.8K
16:11 348.80 348.80 348.20 348.60 2.3K
16:12 348.20 348.20 348.20 348.20 0.0K
16:14 348.00 348.40 348.00 348.40 0.7K
16:15 348.00 348.80 348.00 348.80 2.6K
16:16 348.80 348.80 348.80 348.80 0.6K
16:17 348.60 348.60 348.60 348.60 0.3K
16:19 348.20 348.20 348.20 348.20 0.6K
16:20 348.40 348.40 348.40 348.40 1.1K
16:21 348.20 348.20 348.00 348.00 0.6K
16:22 348.20 348.20 347.60 347.80 0.4K
16:24 347.80 348.00 347.80 348.00 0.3K
16:25 348.00 348.00 347.00 347.00 1.4K
16:26 347.00 347.60 347.00 347.60 0.9K
16:27 347.20 347.40 347.20 347.40 0.3K
16:28 347.00 347.00 347.00 347.00 0.1K
16:29 347.60 348.00 347.60 348.00 0.2K
16:35 346.40 346.40 346.40 346.40 1,206.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available