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
08:00 350.00 363.20 350.00 363.00 6.7K
08:01 362.00 362.00 362.00 362.00 0.2K
08:07 361.00 361.00 361.00 361.00 0.1K
08:11 355.60 359.00 355.60 359.00 5.4K
08:15 359.00 362.60 359.00 362.60 0.9K
08:16 362.97 362.97 362.97 362.97 0.9K
08:19 366.80 366.80 366.80 366.80 0.3K
08:20 362.80 365.60 362.80 365.60 3.0K
08:22 364.60 364.60 364.60 364.60 0.1K
08:23 362.20 362.20 362.20 362.20 5.0K
08:24 362.00 362.00 361.00 361.00 1.9K
08:30 358.64 358.64 358.40 358.40 1.0K
08:32 361.80 361.80 358.00 358.00 1.8K
08:40 348.80 349.80 348.80 349.80 9.3K
08:43 349.80 349.80 349.80 349.80 0.1K
08:44 347.80 347.80 347.80 347.80 0.1K
08:45 350.40 353.20 350.40 353.20 16.0K
08:46 353.40 353.40 352.20 352.20 0.5K
08:48 352.40 353.40 352.00 353.40 9.9K
08:50 354.40 354.40 354.40 354.40 2.6K
08:52 354.60 354.60 354.60 354.60 0.1K
08:56 353.60 353.60 353.00 353.00 0.4K
09:03 355.80 355.80 355.80 355.80 0.1K
09:04 355.80 357.00 355.80 356.64 12.5K
09:07 359.20 359.20 359.20 359.20 0.1K
09:13 357.00 357.00 357.00 357.00 0.2K
09:14 357.00 357.00 357.00 357.00 1.9K
09:16 358.40 358.40 358.40 358.40 0.0K
09:18 357.44 357.44 357.44 357.44 9.4K
09:19 358.00 358.00 357.20 357.20 0.4K
09:21 359.60 359.60 359.60 359.60 0.1K
09:23 357.62 357.62 357.62 357.62 0.4K
09:24 357.40 357.40 357.40 357.40 0.0K
09:25 357.00 357.00 357.00 357.00 0.7K
09:31 356.20 356.20 356.20 356.20 0.4K
09:34 356.40 356.40 356.40 356.40 0.1K
09:35 356.20 356.20 356.20 356.20 0.1K
09:36 356.20 356.20 356.20 356.20 0.1K
09:40 354.00 354.00 354.00 354.00 0.2K
09:45 354.00 354.00 354.00 354.00 0.5K
09:46 355.40 356.40 355.40 356.40 8.2K
09:56 356.20 357.00 356.20 357.00 2.0K
10:01 356.20 356.20 356.20 356.20 0.5K
10:02 355.47 355.47 355.47 355.47 1.1K
10:06 354.60 355.00 354.60 355.00 0.4K
10:14 355.80 355.80 355.20 355.20 0.5K
10:17 355.60 355.60 355.60 355.60 0.1K
10:23 355.40 355.80 355.40 355.80 3.0K
10:25 356.80 356.80 356.80 356.80 0.2K
10:28 356.00 356.00 355.80 355.80 0.4K
10:31 355.00 355.00 355.00 355.00 4.0K
10:33 354.40 354.40 354.40 354.40 0.3K
10:34 353.20 353.20 353.20 353.20 1.7K
10:36 351.80 351.80 351.80 351.80 0.0K
10:37 354.00 354.00 354.00 354.00 0.1K
10:43 353.80 353.80 353.80 353.80 0.1K
10:48 353.60 353.60 353.60 353.60 0.1K
10:52 353.40 353.40 353.40 353.40 0.1K
10:54 353.40 353.60 353.40 353.60 0.8K
10:59 352.80 352.80 350.40 350.40 1.4K
11:00 350.40 350.40 350.40 350.40 0.0K
11:01 351.40 351.40 351.40 351.40 0.3K
11:02 350.20 350.80 350.20 350.80 0.3K
11:04 351.80 352.40 351.80 352.40 8.0K
11:07 352.80 352.80 352.80 352.80 0.1K
11:08 353.20 353.40 353.20 353.40 0.4K
11:11 352.80 353.80 352.80 353.80 0.8K
11:26 353.00 353.00 353.00 353.00 0.1K
11:27 351.80 351.80 351.80 351.80 0.3K
11:28 351.20 351.20 351.20 351.20 0.4K
11:34 351.43 351.43 351.43 351.43 0.1K
11:35 350.80 350.80 349.80 349.80 0.2K
11:40 348.80 348.80 348.60 348.60 0.2K
11:42 348.00 348.00 347.80 347.80 0.9K
11:44 345.40 346.60 345.40 346.60 1.2K
11:52 346.80 346.80 346.60 346.60 0.3K
11:59 344.80 344.80 343.40 343.40 0.4K
12:00 343.40 346.00 343.40 343.40 2.4K
12:01 344.60 344.60 344.60 344.60 0.2K
12:04 343.20 343.20 341.40 341.40 0.4K
12:08 343.20 343.20 342.00 342.00 1.1K
12:14 341.00 341.80 341.00 341.80 1.0K
12:18 341.20 341.20 341.20 341.20 0.2K
12:20 340.20 340.80 338.40 339.40 5.0K
12:24 338.60 338.60 338.60 338.60 0.3K
12:25 337.40 339.40 337.40 339.40 1.0K
12:29 338.20 338.20 338.20 338.20 0.9K
12:32 339.20 339.20 339.20 339.20 0.5K
12:35 339.02 339.02 339.02 339.02 20.0K
12:38 339.80 339.80 339.00 339.00 0.2K
12:41 337.46 337.46 337.46 337.46 10.0K
12:42 337.80 337.80 337.80 337.80 0.1K
12:43 336.60 336.60 336.60 336.60 0.3K
12:53 332.67 332.67 332.67 332.67 10.0K
12:54 334.60 334.60 332.00 334.20 8.3K
12:56 334.80 334.80 332.80 332.80 21.6K
12:57 332.27 332.60 332.27 332.60 20.7K
12:58 328.62 328.62 328.62 328.62 20.0K
13:01 332.40 333.00 332.40 333.00 1.6K
13:02 333.20 333.20 333.20 333.20 0.0K
13:03 333.40 333.40 332.38 333.22 31.2K
13:07 335.00 335.00 335.00 335.00 1.7K
13:08 336.00 336.00 336.00 336.00 6.9K
13:18 336.40 336.40 336.40 336.40 0.2K
13:19 335.80 335.80 335.80 335.80 6.9K
13:20 336.40 336.40 336.40 336.40 1.6K
13:23 336.40 336.40 336.20 336.20 1.9K
13:24 336.40 337.40 336.40 337.40 7.1K
13:40 337.40 337.40 337.20 337.20 1.7K
13:43 337.32 337.32 337.32 337.32 0.0K
13:44 337.35 337.35 337.35 337.35 6.8K
13:46 336.60 336.60 335.80 335.80 6.1K
13:52 334.80 335.20 334.80 335.20 5.4K
13:55 337.80 337.80 337.80 337.80 0.7K
14:14 334.60 334.72 334.60 334.72 11.5K
14:15 334.00 334.80 334.00 334.07 10.4K
14:16 334.40 334.40 334.40 334.40 0.2K
14:17 334.55 334.55 334.55 334.55 10.0K
14:18 334.55 334.55 334.55 334.55 10.0K
14:19 334.40 334.40 334.40 334.40 0.0K
14:20 330.68 330.68 330.68 330.68 10.0K
14:25 329.40 333.20 329.40 333.20 0.6K
14:26 332.80 332.80 331.80 331.80 0.5K
14:27 332.40 334.40 332.40 334.40 2.4K
14:28 334.40 334.60 333.60 333.60 0.7K
14:30 335.00 335.00 335.00 335.00 0.4K
14:31 333.20 333.20 332.20 332.20 0.3K
14:34 332.20 332.20 332.20 332.20 0.1K
14:35 332.00 332.00 332.00 332.00 0.2K
14:40 330.60 330.60 330.60 330.60 0.4K
14:42 332.80 333.20 332.80 333.20 5.2K
14:47 333.20 333.20 333.20 333.20 0.0K
14:48 332.60 332.60 332.60 332.60 1.5K
14:49 332.80 333.00 332.80 332.80 1.5K
14:51 334.20 334.80 334.20 334.80 0.7K
14:54 334.13 334.13 334.13 334.13 0.2K
15:00 334.80 335.20 334.80 335.20 0.7K
15:02 335.60 335.60 335.60 335.60 1.4K
15:03 334.60 334.60 334.60 334.60 0.6K
15:11 333.40 333.40 333.20 333.40 15.4K
15:13 333.40 333.40 333.40 333.40 0.2K
15:14 333.60 333.60 333.60 333.60 0.0K
15:18 333.60 333.60 333.00 333.00 1.6K
15:19 333.60 333.60 333.60 333.60 1.9K
15:22 334.20 334.20 334.20 334.20 0.1K
15:23 334.00 334.00 334.00 334.00 0.1K
15:25 335.00 335.00 334.60 334.60 5.5K
15:30 335.20 335.20 335.00 335.00 0.9K
15:34 334.60 334.60 334.60 334.60 0.5K
15:36 334.00 334.60 334.00 334.60 1.4K
15:40 334.20 334.20 334.20 334.20 0.3K
15:42 333.80 334.40 333.80 334.40 1.0K
15:48 336.20 336.20 335.40 335.40 0.6K
15:52 336.20 336.20 335.40 335.40 0.5K
15:54 335.20 335.20 335.00 335.00 0.5K
15:55 334.70 334.70 334.40 334.40 0.1K
15:56 334.40 334.40 334.40 334.40 1.0K
15:57 334.40 334.80 334.40 334.80 1.1K
15:58 335.15 335.20 334.80 335.20 3.1K
16:02 335.60 335.60 335.60 335.60 0.5K
16:04 335.40 335.60 335.40 335.60 0.1K
16:06 336.20 336.20 336.20 336.20 0.5K
16:07 337.20 337.20 337.20 337.20 0.2K
16:11 335.80 335.80 335.80 335.80 0.4K
16:12 335.61 335.61 335.61 335.61 1.5K
16:14 335.00 335.00 335.00 335.00 0.2K
16:17 334.60 335.40 334.60 335.40 0.7K
16:18 335.40 335.40 335.40 335.40 0.3K
16:20 335.00 336.80 335.00 336.80 1.9K
16:21 336.20 336.40 336.20 336.40 0.4K
16:22 336.00 336.00 336.00 336.00 0.1K
16:23 337.00 337.67 337.00 337.67 1.1K
16:24 337.80 338.20 337.80 338.20 2.3K
16:25 337.80 337.80 337.80 337.80 0.3K
16:26 338.39 338.39 338.39 338.39 1.0K
16:27 337.80 338.40 337.80 338.40 1.0K
16:28 338.60 338.60 338.60 338.60 0.3K
16:29 339.00 339.00 338.00 338.80 1.5K
16:35 337.20 337.20 337.20 337.20 460.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available