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
08:00 347.80 347.80 347.80 347.80 0.1K
08:04 327.81 330.71 327.81 330.71 2.9K
08:05 327.62 341.00 327.62 341.00 9.2K
08:06 327.80 327.80 327.80 327.80 0.0K
08:13 327.80 327.80 327.80 327.80 2.9K
08:29 332.00 332.00 332.00 332.00 0.0K
08:30 332.20 333.00 332.20 332.60 1.8K
08:31 333.60 333.60 332.80 332.80 0.5K
08:34 332.60 334.00 332.60 334.00 5.1K
08:35 334.60 334.60 334.60 334.60 0.1K
08:37 334.70 335.05 334.70 335.05 9.6K
08:47 334.00 334.00 332.80 332.80 0.7K
08:51 332.40 332.40 332.40 332.40 0.0K
08:52 333.00 333.00 333.00 333.00 0.2K
08:57 333.40 334.40 333.40 334.40 1.0K
08:58 333.80 333.80 333.80 333.80 0.1K
09:02 333.60 333.60 333.60 333.60 0.5K
09:03 334.00 334.40 334.00 334.40 0.6K
09:04 335.20 335.20 335.00 335.00 0.3K
09:07 335.20 335.20 335.00 335.00 1.9K
09:09 334.20 334.20 334.20 334.20 0.1K
09:12 334.20 334.20 334.20 334.20 0.2K
09:15 336.00 336.00 334.57 334.57 10.8K
09:18 334.40 334.40 334.40 334.40 0.3K
09:19 334.00 334.00 333.80 333.80 0.1K
09:29 334.20 334.20 333.80 333.80 0.8K
09:30 334.60 334.60 334.60 334.60 0.1K
09:41 334.00 334.20 334.00 334.20 0.5K
09:45 334.40 334.40 334.00 334.20 0.8K
09:47 334.40 334.80 334.40 334.80 0.5K
09:49 335.20 335.40 335.20 335.40 1.2K
09:51 336.40 336.40 336.40 336.40 0.0K
09:58 336.40 336.40 336.40 336.40 0.1K
09:59 336.20 336.20 336.20 336.20 0.5K
10:01 335.60 335.60 335.40 335.40 0.0K
10:06 336.20 336.40 336.20 336.20 1.4K
10:07 337.00 337.00 337.00 337.00 0.7K
10:08 337.00 337.60 337.00 337.60 0.6K
10:09 335.80 335.80 335.80 335.80 0.8K
10:10 335.60 335.60 335.60 335.60 0.2K
10:12 335.20 335.20 335.20 335.20 0.0K
10:14 336.20 336.20 336.00 336.00 2.3K
10:15 336.60 336.60 336.60 336.60 0.2K
10:17 337.00 337.40 337.00 337.40 1.2K
10:20 337.40 337.40 337.40 337.40 0.1K
10:24 338.60 338.60 338.60 338.60 0.8K
10:25 337.60 337.80 337.60 337.80 1.3K
10:29 337.00 337.20 337.00 337.20 0.0K
10:35 337.60 337.60 337.60 337.60 2.1K
10:38 337.20 337.20 337.20 337.20 0.1K
10:40 337.00 337.00 337.00 337.00 0.6K
10:41 337.20 337.80 337.20 337.80 0.4K
10:42 337.80 338.00 337.80 338.00 0.4K
10:45 338.80 338.80 338.80 338.80 0.3K
10:46 338.60 338.60 338.60 338.60 0.1K
10:47 338.80 338.80 338.80 338.80 0.1K
10:48 339.00 339.00 338.40 339.00 0.8K
10:49 339.00 339.00 339.00 339.00 0.0K
10:50 339.00 339.00 337.80 337.80 0.3K
10:51 337.80 337.80 337.00 337.00 0.8K
10:55 337.80 337.80 337.80 337.80 1.2K
10:56 338.00 338.40 338.00 338.40 1.8K
10:58 338.80 338.80 338.00 338.80 0.4K
11:00 337.60 337.60 337.60 337.60 0.3K
11:04 338.00 338.00 337.00 337.00 0.2K
11:08 337.80 337.80 337.00 337.00 0.2K
11:13 337.20 337.80 337.20 337.80 0.7K
11:15 337.80 337.80 337.80 337.80 0.1K
11:16 336.60 336.60 336.60 336.60 0.7K
11:17 336.40 336.40 336.40 336.40 0.3K
11:20 336.20 336.20 336.20 336.20 0.2K
11:22 336.20 336.20 336.20 336.20 0.1K
11:23 336.80 336.80 336.80 336.80 0.1K
11:24 336.80 336.80 336.80 336.80 0.1K
11:26 336.80 336.80 336.80 336.80 0.1K
11:28 336.80 336.80 336.80 336.80 0.1K
11:29 336.20 336.20 336.20 336.20 0.1K
11:30 336.60 336.60 336.60 336.60 0.4K
11:31 336.80 336.80 336.80 336.80 0.2K
11:32 336.00 336.00 335.80 335.80 0.2K
11:37 336.00 336.00 336.00 336.00 0.0K
11:39 335.80 335.80 335.80 335.80 0.1K
11:48 335.60 335.60 335.60 335.60 0.0K
11:52 335.60 335.60 335.60 335.60 0.5K
11:53 335.80 336.00 335.80 336.00 0.6K
11:57 336.20 336.20 336.20 336.20 0.2K
11:58 336.80 336.80 336.80 336.80 0.0K
11:59 337.20 337.20 337.20 337.20 0.2K
12:00 337.20 337.20 337.20 337.20 0.0K
12:01 337.20 337.20 337.20 337.20 0.5K
12:02 336.40 336.40 336.40 336.40 0.5K
12:12 336.00 336.00 335.80 336.00 0.6K
12:17 335.20 335.20 335.20 335.20 0.0K
12:23 335.80 336.00 335.80 336.00 1.4K
12:30 336.20 336.20 335.80 335.80 1.5K
12:37 336.40 336.40 336.20 336.20 0.3K
12:55 336.40 336.80 336.40 336.60 1.3K
12:56 336.80 337.00 336.80 337.00 0.4K
13:00 336.40 336.40 336.40 336.40 0.4K
13:15 336.00 336.00 336.00 336.00 0.1K
13:17 336.00 336.00 336.00 336.00 0.2K
13:29 336.40 336.40 336.40 336.40 0.4K
13:33 336.00 336.60 336.00 336.40 0.8K
13:34 336.80 336.80 336.80 336.80 0.3K
13:37 337.00 337.00 337.00 337.00 0.3K
13:38 337.60 337.80 337.60 337.80 0.6K
13:40 337.00 337.00 336.60 336.60 0.5K
13:44 337.20 337.20 337.20 337.20 1.4K
13:46 337.00 337.00 337.00 337.00 0.6K
13:48 337.00 338.60 337.00 338.60 1.5K
13:51 337.80 338.40 337.80 338.40 0.5K
13:55 337.40 337.40 337.40 337.40 0.0K
14:00 337.80 338.00 337.80 338.00 1.9K
14:01 337.60 337.60 337.60 337.60 0.4K
14:02 337.00 337.00 337.00 337.00 0.1K
14:03 335.80 335.80 335.80 335.80 0.2K
14:17 334.80 334.80 334.60 334.60 0.5K
14:18 334.40 334.40 334.40 334.40 0.4K
14:27 333.60 333.60 333.60 333.60 0.0K
14:28 333.40 333.40 333.40 333.40 0.0K
14:37 332.80 333.20 332.00 332.00 0.4K
14:38 332.20 332.20 331.80 331.80 0.1K
14:41 332.60 332.60 332.40 332.40 0.8K
14:42 333.20 333.20 333.20 333.20 0.2K
14:43 333.00 333.00 333.00 333.00 112.3K
14:45 333.00 334.80 333.00 334.80 0.5K
14:50 335.00 335.00 335.00 335.00 0.3K
14:52 335.20 335.20 335.20 335.20 0.3K
14:54 335.20 335.20 335.20 335.20 0.2K
14:56 335.00 335.00 335.00 335.00 0.3K
15:01 335.60 335.60 335.60 335.60 0.4K
15:05 335.80 335.80 335.20 335.60 0.6K
15:07 335.80 336.40 335.80 336.40 0.4K
15:11 336.60 336.60 336.60 336.60 0.4K
15:14 337.20 337.20 337.20 337.20 0.1K
15:15 337.80 338.00 337.80 338.00 0.3K
15:17 338.40 338.40 338.40 338.40 0.2K
15:18 338.40 338.40 338.40 338.40 0.0K
15:19 338.20 338.20 338.20 338.20 0.2K
15:20 338.40 338.40 338.40 338.40 0.1K
15:21 338.40 338.40 338.40 338.40 0.1K
15:23 338.40 338.40 338.40 338.40 0.4K
15:27 337.80 337.80 337.20 337.20 1.6K
15:31 337.80 337.80 337.80 337.80 0.5K
15:35 338.20 338.20 338.20 338.20 0.2K
15:37 337.60 337.60 337.60 337.60 0.5K
15:38 337.80 337.80 337.80 337.80 0.0K
15:42 337.60 337.80 337.60 337.80 0.4K
15:45 338.80 338.80 338.80 338.80 1.5K
15:47 339.00 339.00 339.00 339.00 4.9K
15:49 338.40 338.60 338.20 338.20 0.8K
15:50 338.60 338.60 338.60 338.60 50.0K
15:51 338.60 338.60 338.40 338.40 0.8K
15:52 338.60 338.60 338.60 338.60 0.3K
15:53 338.20 338.20 338.20 338.20 0.0K
15:54 339.20 339.20 339.20 339.20 0.1K
15:55 339.40 339.80 339.40 339.80 1.0K
15:56 339.60 340.20 339.60 340.20 0.2K
15:57 340.60 340.60 340.60 340.60 0.2K
15:58 340.60 340.60 340.40 340.40 0.4K
15:59 340.60 340.80 340.60 340.80 1.9K
16:00 340.00 340.00 339.60 339.60 1.0K
16:01 339.20 339.40 339.20 339.40 1.1K
16:03 339.20 339.20 339.20 339.20 0.2K
16:04 339.40 339.40 339.40 339.40 0.2K
16:05 339.80 340.00 339.80 340.00 0.3K
16:06 340.00 340.00 340.00 340.00 0.4K
16:08 339.20 339.20 339.00 339.00 1.1K
16:09 339.00 339.00 339.00 339.00 0.2K
16:10 338.80 339.00 338.80 339.00 0.3K
16:11 339.00 339.00 339.00 339.00 0.4K
16:13 338.40 338.60 338.40 338.60 0.3K
16:14 338.20 338.20 338.20 338.20 0.2K
16:15 338.60 338.80 338.60 338.80 0.7K
16:16 338.60 338.80 338.20 338.20 1.1K
16:18 338.20 338.20 338.20 338.20 2.3K
16:20 337.80 337.80 337.80 337.80 0.1K
16:21 337.40 338.00 337.40 338.00 1.0K
16:25 338.00 338.00 338.00 338.00 0.7K
16:26 338.40 338.40 338.40 338.40 0.4K
16:28 338.40 338.40 338.40 338.40 0.1K
16:29 338.40 338.40 338.40 338.40 0.2K
16:35 340.00 340.00 340.00 340.00 693.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available