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
08:00 318.20 318.20 318.20 318.20 0.2K
08:03 327.21 327.21 327.21 327.21 0.7K
08:04 327.21 327.21 327.21 327.21 1.0K
08:05 327.62 328.40 327.62 328.40 4.0K
08:10 324.80 324.80 324.80 324.80 0.2K
08:13 325.11 325.11 325.11 325.11 0.3K
08:15 326.00 326.00 326.00 326.00 0.4K
08:22 324.80 324.80 323.20 323.78 5.1K
08:23 323.40 323.40 323.40 323.40 0.1K
08:24 321.20 321.20 321.20 321.20 0.0K
08:25 323.40 323.40 323.40 323.40 0.2K
08:26 324.60 324.60 324.59 324.59 0.8K
08:29 325.40 325.40 323.00 323.00 0.5K
08:30 324.00 324.00 323.20 323.20 0.2K
08:33 324.60 324.60 324.60 324.60 0.1K
08:35 323.80 323.80 323.80 323.80 0.0K
08:36 321.20 321.20 321.20 321.20 1.6K
08:37 320.20 323.00 320.20 323.00 1.2K
08:38 321.40 321.40 321.40 321.40 0.0K
08:39 321.20 321.20 321.20 321.20 0.0K
08:40 322.00 322.00 322.00 322.00 0.1K
08:42 321.20 321.20 321.20 321.20 0.3K
08:49 322.20 322.20 320.60 320.60 0.5K
08:51 320.60 320.60 320.60 320.60 0.1K
08:52 319.40 319.60 319.40 319.60 0.4K
08:53 321.00 321.00 320.20 320.20 1.0K
09:00 320.40 320.40 319.80 319.80 1.2K
09:07 319.80 319.80 319.80 319.80 0.4K
09:08 319.60 319.60 319.60 319.60 0.1K
09:10 319.40 319.60 319.40 319.60 0.5K
09:12 319.40 319.40 319.20 319.20 0.2K
09:13 319.40 319.40 319.40 319.40 0.0K
09:14 319.80 319.80 319.80 319.80 0.0K
09:16 320.60 320.60 320.60 320.60 0.0K
09:19 320.40 320.40 320.40 320.40 0.1K
09:20 320.40 320.40 320.40 320.40 0.0K
09:24 320.00 320.00 320.00 320.00 0.2K
09:27 320.40 320.40 320.40 320.40 0.6K
09:28 321.00 321.40 321.00 321.40 0.5K
09:33 321.60 321.60 321.60 321.60 0.1K
09:41 322.00 322.00 322.00 322.00 0.3K
09:42 322.20 322.40 322.00 322.00 0.1K
09:43 322.60 322.80 322.60 322.80 0.0K
09:47 323.00 323.40 323.00 323.00 0.1K
09:52 322.80 322.80 322.40 322.40 2.4K
09:54 321.80 321.80 321.80 321.80 0.1K
09:55 321.80 321.80 321.80 321.80 0.0K
10:02 321.31 321.31 321.31 321.31 0.2K
10:15 321.56 321.60 321.56 321.60 0.3K
10:19 321.00 321.80 321.00 321.80 0.3K
10:21 321.30 321.30 321.30 321.30 1.1K
10:30 320.80 320.80 320.80 320.80 0.1K
10:34 322.20 322.20 322.20 322.20 0.0K
10:36 321.46 321.46 321.46 321.46 0.7K
10:43 320.80 320.80 320.80 320.80 0.1K
10:44 320.80 320.80 320.80 320.80 0.1K
10:45 320.80 320.80 320.80 320.80 0.0K
10:47 320.80 320.80 320.80 320.80 0.1K
10:49 320.80 321.00 320.80 321.00 0.3K
10:50 321.40 321.60 321.00 321.00 0.7K
10:52 320.80 320.80 320.60 320.60 0.2K
10:53 320.60 320.60 320.60 320.60 0.1K
10:54 319.80 319.80 319.20 319.20 0.4K
10:56 318.60 319.20 318.60 319.20 0.4K
10:57 319.00 319.20 319.00 319.00 0.7K
11:00 319.40 319.40 319.20 319.20 0.3K
11:20 319.00 319.00 319.00 319.00 0.4K
11:27 318.91 318.91 318.20 318.20 4.8K
11:28 318.81 318.81 318.81 318.81 4.4K
11:30 319.10 319.10 319.10 319.10 6.3K
11:38 318.60 318.60 318.60 318.60 1.4K
11:39 318.00 318.40 318.00 318.40 0.2K
11:40 318.80 318.80 318.80 318.80 0.2K
11:56 320.20 320.20 320.20 320.20 0.0K
11:58 319.75 319.75 319.75 319.75 6.3K
12:00 318.40 318.75 318.40 318.75 8.2K
12:02 318.60 318.60 318.60 318.60 0.3K
12:07 318.40 318.40 318.00 318.00 0.2K
12:08 318.00 318.00 318.00 318.00 0.0K
12:20 317.60 317.60 317.40 317.40 0.2K
12:23 317.40 317.90 317.40 317.90 1.6K
12:26 317.60 317.80 317.60 317.60 4.8K
12:27 317.40 317.40 317.40 317.40 0.5K
12:46 316.80 316.80 316.20 316.20 0.5K
12:48 317.60 317.60 317.60 317.60 3.0K
12:50 317.60 317.60 317.60 317.60 0.2K
12:54 317.20 317.20 317.20 317.20 0.1K
12:59 317.20 317.20 317.20 317.20 2.3K
13:00 317.00 317.00 317.00 317.00 0.9K
13:01 317.40 317.40 317.40 317.40 0.1K
13:13 317.00 317.00 317.00 317.00 0.2K
13:14 316.80 316.80 316.40 316.40 0.3K
13:19 316.40 316.40 316.40 316.40 0.0K
13:25 316.00 316.00 314.60 314.60 2.5K
13:26 314.60 315.80 314.60 315.40 1.7K
13:30 316.20 316.40 316.20 316.40 0.9K
13:33 316.90 316.90 316.90 316.90 12.8K
13:34 316.80 316.80 316.80 316.80 0.2K
13:35 317.20 317.20 317.20 317.20 0.1K
13:36 317.20 317.40 317.20 317.40 0.2K
13:37 317.20 317.20 317.20 317.20 0.2K
13:39 317.00 317.00 317.00 317.00 0.1K
13:40 317.00 317.00 317.00 317.00 0.5K
13:42 316.80 316.80 316.80 316.80 0.1K
13:45 316.40 316.40 316.40 316.40 0.4K
13:46 316.00 316.80 316.00 316.80 0.5K
13:49 316.00 316.00 316.00 316.00 0.3K
13:50 315.89 315.89 315.60 315.80 3.4K
13:52 316.00 316.60 316.00 316.60 0.9K
13:57 316.83 316.83 316.83 316.83 0.9K
14:01 316.40 317.12 316.20 316.20 6.5K
14:04 316.00 316.00 316.00 316.00 0.3K
14:05 316.40 317.20 316.40 317.20 1.0K
14:06 317.20 317.20 317.20 317.20 0.0K
14:07 317.20 317.20 317.20 317.20 0.1K
14:15 317.40 317.40 317.40 317.40 0.0K
14:18 317.20 317.60 317.20 317.60 1.0K
14:21 317.60 317.60 317.60 317.60 0.1K
14:30 317.20 317.20 317.20 317.20 0.1K
14:31 316.80 316.80 316.80 316.80 0.1K
14:36 317.40 317.40 316.60 316.60 0.5K
14:38 317.40 317.40 317.40 317.40 0.3K
14:40 318.00 318.00 318.00 318.00 0.0K
14:41 318.00 318.00 318.00 318.00 0.1K
14:47 317.80 317.80 317.80 317.80 0.6K
14:50 318.32 318.32 317.20 317.20 6.6K
14:52 317.60 317.80 317.60 317.80 0.7K
14:56 317.40 317.40 317.00 317.00 0.0K
14:59 316.40 316.40 316.40 316.40 0.5K
15:00 317.60 317.60 317.60 317.60 0.2K
15:02 317.20 317.20 317.20 317.20 0.8K
15:04 317.00 317.80 316.60 317.80 17.8K
15:07 318.20 318.20 318.20 318.20 0.1K
15:08 318.40 318.40 318.40 318.40 0.0K
15:14 318.80 318.80 318.80 318.80 0.0K
15:15 319.00 319.00 319.00 319.00 0.3K
15:18 319.23 319.23 319.23 319.23 12.6K
15:22 319.00 319.00 319.00 319.00 0.8K
15:23 319.40 319.40 319.40 319.40 0.1K
15:26 320.00 320.00 319.20 319.20 0.1K
15:28 320.20 320.20 319.40 319.40 0.2K
15:29 320.20 320.20 319.80 319.80 0.2K
15:30 320.20 320.20 319.80 319.80 0.3K
15:34 319.40 319.40 319.20 319.20 1.8K
15:43 319.00 319.00 319.00 319.00 1.8K
15:44 318.80 318.80 318.80 318.80 0.7K
15:50 319.00 319.00 319.00 319.00 0.5K
15:51 319.00 319.00 318.80 318.80 0.1K
15:53 318.60 318.60 318.60 318.60 0.1K
15:56 318.93 318.93 318.93 318.93 9.4K
15:59 319.00 319.00 319.00 319.00 9.4K
16:00 318.40 318.40 318.40 318.40 2.0K
16:01 318.80 318.80 318.80 318.80 0.0K
16:06 318.60 319.00 318.40 318.40 1.5K
16:07 318.60 318.60 318.60 318.60 0.1K
16:08 319.00 319.00 319.00 319.00 0.2K
16:12 318.60 318.60 318.60 318.60 0.0K
16:13 318.80 318.80 318.80 318.80 0.1K
16:15 318.80 319.00 318.60 318.60 0.5K
16:17 319.00 319.00 319.00 319.00 0.1K
16:21 318.40 318.40 318.00 318.20 2.1K
16:23 317.60 318.00 317.60 318.00 1.6K
16:24 317.60 317.60 317.20 317.20 1.4K
16:25 317.80 317.80 317.80 317.80 0.7K
16:26 317.40 317.40 317.40 317.40 0.1K
16:29 316.80 316.80 316.80 316.80 0.0K
16:35 315.40 315.40 315.40 315.40 309.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available