Bridgepoint Group

BPTB
🏛️ uk →
319.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 336.40 336.40 336.40 336.40 0.0K
08:09 337.20 337.20 331.00 331.00 5.6K
08:11 334.60 334.60 334.60 334.60 5.4K
08:12 333.60 333.60 333.20 333.20 1.4K
08:16 335.00 335.00 335.00 335.00 0.1K
08:21 335.60 335.60 334.20 334.20 8.6K
08:22 335.00 335.00 334.00 334.00 0.4K
08:24 333.80 333.80 333.80 333.80 0.2K
08:26 333.60 333.60 332.20 332.20 0.9K
08:29 335.40 335.40 335.40 335.40 0.1K
09:11 335.20 335.20 335.20 335.20 3.1K
09:12 335.35 335.35 335.35 335.35 2.0K
09:14 335.20 335.40 335.20 335.40 0.6K
09:15 335.40 335.40 335.40 335.40 0.3K
09:19 335.80 335.80 335.80 335.80 0.4K
09:20 335.40 335.40 335.40 335.40 1.0K
09:24 335.60 335.60 335.60 335.60 0.0K
09:27 335.40 336.20 335.40 336.20 1.1K
09:28 336.40 336.40 336.00 336.00 0.4K
09:29 335.80 335.80 335.80 335.80 0.4K
09:34 336.00 336.00 336.00 336.00 0.5K
09:38 335.60 335.60 335.40 335.40 0.7K
09:50 335.80 335.80 335.80 335.80 0.1K
09:51 335.40 335.40 335.40 335.40 1.3K
10:04 335.40 335.40 335.40 335.40 0.3K
10:12 335.80 335.80 335.80 335.80 0.0K
10:14 335.60 336.20 335.60 336.20 1.5K
10:18 335.40 335.40 335.40 335.40 0.8K
10:19 335.60 335.60 335.60 335.60 0.0K
10:29 335.20 335.20 335.20 335.20 0.6K
10:33 335.20 335.20 335.20 335.20 0.0K
10:38 335.20 335.20 335.20 335.20 0.1K
10:47 335.20 335.20 335.20 335.20 1.4K
10:55 334.40 334.40 334.40 334.40 0.6K
10:58 334.00 334.00 334.00 334.00 0.3K
11:00 334.00 334.00 334.00 334.00 0.3K
11:09 334.00 334.00 334.00 334.00 0.3K
11:10 334.00 334.00 334.00 334.00 0.3K
11:11 333.20 333.20 333.20 333.20 0.3K
11:22 333.00 333.00 333.00 333.00 0.9K
11:29 333.00 333.00 333.00 333.00 0.7K
11:30 332.40 332.40 332.40 332.40 0.2K
11:33 332.20 332.80 332.20 332.80 1.1K
11:34 332.86 332.86 332.86 332.86 0.3K
11:39 332.80 333.00 332.80 332.80 0.6K
11:40 333.00 333.00 333.00 333.00 0.0K
11:43 333.00 333.00 332.60 332.60 0.9K
11:45 332.00 332.00 332.00 332.00 1.0K
11:54 332.40 332.40 332.40 332.40 0.4K
11:55 332.40 332.40 332.40 332.40 0.1K
11:59 331.80 331.80 331.80 331.80 0.0K
12:01 331.80 331.80 331.80 331.80 0.3K
12:05 331.60 331.60 331.60 331.60 0.2K
12:10 332.20 332.20 332.20 332.20 0.0K
12:12 331.80 331.80 331.80 331.80 0.4K
12:13 332.00 332.00 332.00 332.00 0.1K
12:24 332.60 332.80 332.60 332.80 0.8K
12:30 332.80 333.00 332.80 333.00 0.7K
12:34 333.00 333.20 333.00 333.20 0.8K
12:37 333.60 333.60 333.60 333.60 0.4K
12:38 333.40 333.40 333.20 333.20 0.6K
12:39 332.80 332.80 332.80 332.80 0.0K
12:41 332.60 332.60 332.60 332.60 0.4K
12:51 331.80 331.80 331.60 331.60 0.7K
12:52 331.40 331.40 331.40 331.40 0.3K
12:55 331.20 331.20 331.20 331.20 0.0K
12:56 331.20 331.20 331.20 331.20 0.3K
12:59 331.60 331.60 331.60 331.60 0.0K
13:00 332.20 333.00 332.20 333.00 0.1K
13:03 332.20 332.20 332.20 332.20 0.3K
13:05 332.80 332.80 332.80 332.80 0.0K
13:08 332.20 332.20 332.00 332.00 0.8K
13:09 331.80 331.80 331.80 331.80 0.2K
13:10 332.40 332.40 332.40 332.40 0.0K
13:12 332.40 332.40 332.40 332.40 0.0K
13:25 332.00 332.00 331.80 331.80 1.4K
13:28 332.20 332.20 332.20 332.20 0.3K
13:30 332.20 332.20 332.00 332.00 0.1K
13:31 332.60 332.60 332.60 332.60 0.4K
13:32 332.20 332.20 332.20 332.20 0.6K
13:33 332.20 332.20 332.20 332.20 0.2K
13:35 332.20 332.20 332.20 332.20 0.2K
13:37 332.20 332.20 331.80 331.80 0.9K
13:40 331.20 331.20 331.20 331.20 0.3K
13:45 331.20 331.20 331.20 331.20 0.6K
13:46 331.40 331.40 331.40 331.40 0.1K
13:49 331.80 331.80 331.80 331.80 0.4K
13:50 332.60 332.60 332.60 332.60 0.1K
13:54 333.40 335.00 333.40 334.20 6.3K
13:55 334.20 334.20 334.20 334.20 0.2K
13:57 335.60 335.60 335.60 335.60 2.1K
13:58 334.80 334.80 334.80 334.80 0.9K
14:00 335.40 335.40 335.40 335.40 0.1K
14:01 334.80 334.80 334.80 334.80 0.6K
14:02 334.60 336.00 334.60 336.00 1.2K
14:06 336.00 336.00 335.60 335.60 2.5K
14:08 335.80 335.80 335.80 335.80 0.0K
14:09 335.80 335.80 335.80 335.80 0.2K
14:10 336.00 336.60 336.00 336.60 15.2K
14:11 338.40 339.20 338.40 339.20 6.2K
14:13 339.00 341.40 339.00 341.40 8.6K
14:14 340.80 340.80 340.60 340.60 6.4K
14:15 340.80 340.80 340.80 340.80 0.2K
14:16 341.40 341.60 341.40 341.60 0.7K
14:18 342.00 342.00 341.20 341.20 1.0K
14:19 340.80 340.80 340.80 340.80 0.5K
14:20 340.00 340.00 340.00 340.00 0.5K
14:23 339.60 339.60 339.60 339.60 0.5K
14:24 339.20 339.20 339.00 339.00 0.8K
14:29 339.00 339.00 339.00 339.00 0.7K
14:30 338.60 338.60 338.60 338.60 0.7K
14:32 339.00 339.00 336.20 336.60 5.8K
14:33 336.60 336.80 336.60 336.80 0.4K
14:35 337.20 337.20 337.20 337.20 1.0K
14:36 337.40 337.40 337.20 337.40 0.4K
14:37 336.80 336.80 336.80 336.80 1.4K
14:43 336.20 336.20 335.80 335.80 1.5K
14:44 336.40 336.40 336.40 336.40 0.1K
14:45 335.60 335.60 335.60 335.60 0.4K
14:48 335.60 336.40 335.60 336.40 0.1K
14:49 335.60 335.60 335.60 335.60 1.4K
14:50 336.00 336.00 336.00 336.00 0.2K
14:51 335.80 335.80 335.60 335.60 0.4K
14:53 335.40 335.60 335.40 335.60 0.3K
14:54 334.80 334.80 334.80 334.80 6.5K
14:55 335.20 335.20 334.80 334.80 0.4K
14:57 335.20 335.60 335.20 335.60 0.2K
14:58 334.60 335.00 334.40 334.40 4.6K
14:59 334.40 335.20 334.40 334.40 4.2K
15:00 335.00 335.60 335.00 335.60 0.8K
15:02 335.60 335.80 335.60 335.80 0.6K
15:04 335.80 335.80 335.80 335.80 0.3K
15:05 336.00 336.00 336.00 336.00 0.2K
15:08 335.80 335.80 335.80 335.80 0.2K
15:10 335.80 335.80 335.60 335.60 0.4K
15:11 335.80 336.00 335.80 336.00 0.2K
15:14 335.80 335.80 335.80 335.80 0.0K
15:16 335.80 335.80 335.80 335.80 0.2K
15:17 335.40 335.40 335.40 335.40 0.2K
15:19 335.40 335.40 335.40 335.40 0.4K
15:20 335.20 335.20 335.20 335.20 0.2K
15:21 335.40 335.40 335.40 335.40 0.0K
15:25 335.40 335.40 335.40 335.40 0.3K
15:27 335.40 335.40 335.20 335.20 0.7K
15:29 335.20 335.20 335.20 335.20 0.4K
15:30 335.20 335.20 335.20 335.20 0.2K
15:31 335.00 335.00 335.00 335.00 1.0K
15:38 334.40 334.40 334.00 334.20 0.9K
15:40 334.20 334.20 333.80 333.80 0.6K
15:41 333.60 333.60 333.60 333.60 0.9K
15:42 333.40 333.40 333.40 333.40 0.9K
15:43 333.00 333.00 333.00 333.00 1.0K
15:44 333.60 333.80 333.60 333.80 4.7K
15:45 333.80 333.80 333.80 333.80 0.3K
15:47 334.20 334.20 334.20 334.20 0.5K
15:50 333.80 333.80 333.80 333.80 0.5K
15:51 334.00 334.00 334.00 334.00 0.9K
15:54 333.80 333.80 333.80 333.80 0.5K
15:56 333.60 333.60 333.60 333.60 0.2K
15:57 333.40 333.40 333.40 333.40 0.1K
15:59 333.40 334.80 333.40 334.80 3.5K
16:01 334.40 334.40 334.40 334.40 0.0K
16:02 334.40 334.40 334.40 334.40 0.2K
16:03 334.40 334.40 334.40 334.40 0.2K
16:04 334.60 335.00 334.60 335.00 1.9K
16:05 335.00 335.60 335.00 335.60 3.1K
16:06 335.40 336.00 335.40 336.00 1.7K
16:07 335.80 336.40 335.80 336.40 1.4K
16:08 336.40 336.40 336.20 336.20 1.4K
16:09 336.20 336.20 336.20 336.20 0.0K
16:10 336.60 336.60 336.60 336.60 0.4K
16:11 336.60 336.60 336.60 336.60 0.3K
16:12 336.60 336.60 336.60 336.60 0.0K
16:13 336.60 336.60 336.20 336.20 1.1K
16:14 331.66 331.66 331.66 331.66 0.7K
16:16 336.20 336.20 336.20 336.20 0.1K
16:17 336.20 336.20 336.20 336.20 0.4K
16:18 336.20 336.20 336.20 336.20 0.2K
16:19 336.20 337.60 336.20 337.60 6.0K
16:21 338.00 338.00 337.80 337.80 1.3K
16:22 337.80 337.80 337.80 337.80 0.3K
16:23 337.80 337.80 337.80 337.80 0.3K
16:24 337.80 337.80 337.80 337.80 0.0K
16:25 338.00 338.00 337.80 337.80 2.0K
16:26 338.00 338.00 337.60 337.60 0.2K
16:27 338.00 338.00 337.80 337.80 0.3K
16:28 337.60 338.20 337.60 338.20 1.6K
16:29 337.60 338.40 337.40 338.40 1.1K
16:32 335.02 335.02 335.02 335.02 44.0K
16:35 336.40 336.40 336.40 336.40 372.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available