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
08:00 335.80 335.80 335.80 335.80 0.1K
08:02 332.80 332.80 332.80 332.80 6.3K
08:03 337.60 337.60 337.60 337.60 0.7K
08:08 334.60 334.60 334.60 334.60 0.2K
08:10 334.80 334.80 334.80 334.80 0.0K
08:17 337.40 339.80 337.40 339.40 3.1K
08:20 339.00 339.20 339.00 339.00 1.0K
08:21 339.00 339.00 338.80 338.80 0.3K
08:22 339.40 339.60 339.20 339.20 2.0K
08:24 339.00 339.00 337.40 337.60 4.2K
08:28 336.80 336.80 336.80 336.80 0.3K
08:31 336.60 336.60 336.40 336.40 0.8K
08:34 336.00 336.00 335.40 335.40 0.5K
08:35 335.40 335.40 335.40 335.40 0.0K
08:42 336.00 337.20 336.00 337.20 2.7K
08:45 338.00 338.20 338.00 338.20 0.1K
08:46 338.00 338.00 338.00 338.00 0.2K
08:55 338.00 338.00 337.60 337.60 0.9K
09:01 338.40 338.40 338.40 338.40 0.9K
09:02 338.40 338.40 337.80 337.80 1.2K
09:07 337.80 337.80 337.60 337.60 0.7K
09:08 337.46 337.46 337.46 337.46 0.1K
09:12 337.80 337.80 337.80 337.80 0.1K
09:16 337.80 337.80 337.80 337.80 0.3K
09:19 337.80 337.80 337.80 337.80 0.2K
09:20 337.60 337.60 337.60 337.60 0.1K
09:22 337.60 337.60 337.40 337.40 0.9K
09:29 337.00 337.00 337.00 337.00 0.3K
09:34 336.40 336.40 336.40 336.40 0.2K
09:35 337.00 337.00 337.00 337.00 1.0K
09:36 337.35 337.35 337.35 337.35 0.0K
09:37 336.40 336.40 336.40 336.40 0.4K
09:39 336.20 336.20 336.20 336.20 0.2K
09:45 335.80 335.80 335.80 335.80 0.4K
09:47 335.60 335.60 335.60 335.60 0.4K
09:53 336.35 336.35 336.35 336.35 0.3K
10:05 337.20 337.40 337.20 337.40 2.8K
10:06 337.40 337.40 337.40 337.40 0.2K
10:07 337.00 337.00 337.00 337.00 0.4K
10:08 336.80 336.80 336.20 336.20 0.4K
10:10 337.00 337.00 337.00 337.00 1.4K
10:12 337.80 338.00 337.80 338.00 0.5K
10:14 338.00 338.00 337.80 337.80 1.1K
10:15 337.80 337.80 337.60 337.60 1.1K
10:16 337.40 337.40 337.40 337.40 0.2K
10:20 337.80 338.00 337.80 338.00 0.1K
10:24 337.80 337.80 337.80 337.80 0.3K
10:32 337.40 337.40 337.40 337.40 0.3K
10:45 337.80 337.80 337.80 337.80 0.0K
10:46 337.80 337.80 337.80 337.80 0.0K
10:47 338.00 338.60 338.00 338.60 1.0K
10:48 338.60 338.60 338.60 338.60 0.3K
10:55 338.20 338.20 338.20 338.20 0.0K
10:57 338.20 338.20 338.20 338.20 0.0K
10:59 338.20 338.20 337.80 337.80 1.0K
11:06 338.00 338.00 338.00 338.00 0.3K
11:10 338.00 338.00 338.00 338.00 0.0K
11:12 338.60 338.60 338.60 338.60 0.2K
11:14 338.60 338.60 338.60 338.60 0.3K
11:16 338.60 338.60 338.60 338.60 0.3K
11:17 338.60 338.60 338.60 338.60 0.1K
11:18 339.00 339.00 339.00 339.00 1.3K
11:25 339.00 339.00 339.00 339.00 0.3K
11:27 338.80 338.80 338.80 338.80 0.3K
11:29 338.40 338.40 338.20 338.20 0.5K
11:40 337.40 337.40 337.40 337.40 0.0K
11:42 337.80 338.40 337.80 338.20 0.8K
11:43 338.20 338.20 338.20 338.20 0.3K
11:45 338.00 338.00 337.80 338.00 1.2K
11:56 337.40 337.40 337.40 337.40 0.1K
11:57 337.20 337.20 337.20 337.20 0.2K
11:59 338.20 338.20 338.20 338.20 0.0K
12:05 338.00 338.20 338.00 338.20 0.5K
12:06 338.20 338.20 338.20 338.20 0.3K
12:09 338.20 338.20 338.20 338.20 0.2K
12:14 337.60 337.60 337.60 337.60 0.5K
12:15 337.40 337.40 337.40 337.40 0.5K
12:17 336.60 336.60 336.60 336.60 0.3K
12:25 336.60 336.60 336.60 336.60 0.4K
12:26 336.20 336.20 336.20 336.20 0.2K
12:30 336.00 336.00 336.00 336.00 0.3K
12:32 336.60 336.60 336.60 336.60 0.3K
12:37 336.20 336.20 336.00 336.00 0.5K
12:38 335.80 335.80 335.80 335.80 0.2K
12:39 336.00 336.00 336.00 336.00 0.0K
12:47 335.60 335.60 335.60 335.60 0.3K
12:51 336.00 336.00 336.00 336.00 0.6K
12:55 336.00 336.00 335.60 335.60 0.1K
12:56 335.60 335.60 335.60 335.60 0.0K
12:57 336.00 336.20 336.00 336.20 0.2K
12:59 336.20 336.20 335.60 335.60 0.5K
13:01 335.60 335.60 335.60 335.60 0.3K
13:02 335.40 335.40 335.40 335.40 0.3K
13:07 335.40 335.40 335.40 335.40 0.0K
13:08 336.00 336.80 336.00 336.40 1.4K
13:09 336.80 336.80 336.80 336.80 0.1K
13:11 336.40 336.40 336.40 336.40 0.5K
13:12 336.00 336.00 335.80 335.80 0.3K
13:18 335.60 335.60 335.20 335.20 0.9K
13:21 335.39 335.39 335.39 335.39 5.4K
13:25 335.80 336.20 335.80 336.20 25.7K
13:26 336.80 336.80 336.60 336.80 1.8K
13:28 336.60 336.60 336.60 336.60 0.2K
13:31 337.00 337.20 337.00 337.20 0.4K
13:32 337.20 337.20 337.20 337.20 2.1K
13:33 337.20 337.20 337.20 337.20 0.2K
13:34 337.20 337.20 337.20 337.20 0.4K
13:35 337.20 337.20 337.20 337.20 0.2K
13:36 337.40 337.40 337.40 337.40 0.1K
13:37 337.80 338.20 337.40 338.20 0.9K
13:38 338.20 338.20 338.20 338.20 0.1K
13:40 338.20 338.20 338.20 338.20 0.0K
13:41 338.20 338.40 338.20 338.40 0.4K
13:42 338.40 338.40 338.40 338.40 0.4K
13:43 337.80 337.80 337.80 337.80 0.3K
13:45 337.80 337.80 337.40 337.40 0.7K
13:46 338.00 338.00 338.00 338.00 0.7K
13:52 337.80 337.80 337.40 337.40 0.8K
13:53 336.80 336.80 336.80 336.80 0.2K
13:54 336.40 336.40 336.40 336.40 0.0K
13:55 337.20 337.20 337.00 337.00 0.3K
13:57 336.40 336.40 336.40 336.40 0.7K
13:58 336.40 336.40 336.40 336.40 0.0K
14:00 336.00 336.00 336.00 336.00 0.4K
14:07 336.00 336.00 335.40 335.40 0.8K
14:08 335.20 335.60 335.20 335.20 0.9K
14:10 335.20 335.20 335.20 335.20 0.2K
14:12 335.20 335.20 334.40 334.40 0.7K
14:13 334.73 334.73 334.20 334.20 0.3K
14:17 333.80 333.80 333.80 333.80 0.5K
14:19 333.20 333.80 333.20 333.80 0.8K
14:20 333.20 333.20 333.20 333.20 0.0K
14:21 334.00 334.20 334.00 334.20 2.2K
14:22 334.40 335.00 334.40 334.80 5.1K
14:25 335.00 335.00 334.80 335.00 2.7K
14:26 334.80 334.80 334.80 334.80 0.8K
14:27 334.80 334.80 334.80 334.80 0.1K
14:29 335.00 335.00 334.80 334.80 6.0K
14:30 334.80 335.20 334.80 335.20 4.5K
14:31 334.80 334.80 334.80 334.80 7.7K
14:32 334.40 334.40 334.20 334.20 0.6K
14:33 334.00 334.00 334.00 334.00 0.2K
14:45 333.20 333.20 333.20 333.20 0.3K
14:48 333.20 333.20 333.20 333.20 0.0K
14:49 333.20 333.20 333.20 333.20 0.0K
14:51 334.00 334.00 334.00 334.00 0.2K
14:52 333.80 333.80 333.40 333.40 0.6K
14:53 333.80 333.80 333.80 333.80 0.2K
14:54 333.80 333.80 333.80 333.80 0.3K
14:55 333.40 333.40 333.20 333.20 0.3K
14:59 333.80 333.80 333.80 333.80 0.4K
15:00 333.20 333.20 333.00 333.00 2.1K
15:03 333.00 333.20 333.00 333.20 1.0K
15:04 333.20 333.20 333.20 333.20 0.0K
15:05 333.20 333.40 333.20 333.40 0.8K
15:06 333.40 333.40 333.40 333.40 0.0K
15:09 333.40 333.40 333.40 333.40 0.2K
15:10 333.60 333.60 333.60 333.60 0.1K
15:14 333.20 333.20 333.20 333.20 0.0K
15:15 333.20 333.20 333.20 333.20 0.3K
15:16 333.60 333.60 333.20 333.40 1.6K
15:17 333.60 333.60 333.60 333.60 0.3K
15:18 333.80 333.80 333.80 333.80 0.2K
15:20 334.00 334.20 334.00 334.20 0.7K
15:23 334.40 334.60 334.40 334.60 0.7K
15:24 334.40 335.20 334.40 335.20 2.9K
15:25 335.60 335.60 335.40 335.40 0.3K
15:26 335.20 335.20 335.20 335.20 0.4K
15:29 335.20 335.40 335.20 335.40 0.1K
15:31 335.40 335.40 335.40 335.40 0.0K
15:32 335.40 335.40 335.40 335.40 0.3K
15:33 335.40 336.00 335.40 336.00 0.6K
15:34 336.20 336.20 336.20 336.20 0.9K
15:35 336.00 336.00 336.00 336.00 0.0K
15:36 336.00 336.00 336.00 336.00 0.5K
15:37 336.20 336.20 336.20 336.20 0.1K
15:38 336.20 336.20 336.20 336.20 0.0K
15:39 336.20 336.20 336.20 336.20 0.0K
15:40 336.20 336.40 336.20 336.40 0.6K
15:41 336.80 336.80 336.80 336.80 1.2K
15:42 336.40 336.40 336.20 336.20 0.5K
15:44 336.20 336.20 336.20 336.20 0.0K
15:45 336.20 336.20 336.20 336.20 0.3K
15:47 336.20 336.20 336.20 336.20 0.5K
15:48 336.00 336.00 336.00 336.00 0.2K
15:49 336.20 336.20 336.20 336.20 0.0K
15:53 336.20 336.20 336.20 336.20 0.1K
15:55 336.20 336.20 336.20 336.20 0.2K
15:56 336.00 336.00 336.00 336.00 0.9K
15:59 336.00 336.20 336.00 336.20 1.7K
16:00 336.40 336.40 336.40 336.40 0.5K
16:01 336.20 336.20 335.80 336.00 2.0K
16:05 336.40 336.60 336.40 336.60 1.6K
16:06 336.60 336.60 336.60 336.60 0.2K
16:07 336.40 336.40 336.40 336.40 0.0K
16:08 336.40 336.40 336.40 336.40 0.0K
16:10 336.40 336.40 336.40 336.40 0.2K
16:14 337.00 337.00 337.00 337.00 3.5K
16:15 336.60 336.60 336.60 336.60 1.6K
16:16 336.40 336.40 336.00 336.40 2.0K
16:17 336.40 336.40 336.40 336.40 2.0K
16:18 336.20 336.20 336.00 336.00 0.3K
16:19 336.00 336.00 336.00 336.00 0.1K
16:20 336.00 336.00 335.60 335.60 0.4K
16:21 336.00 336.00 335.60 336.00 0.6K
16:22 336.00 336.00 336.00 336.00 0.4K
16:24 335.80 335.80 335.60 335.60 2.0K
16:25 335.40 335.40 335.40 335.40 0.0K
16:26 335.80 336.00 335.80 336.00 1.2K
16:27 335.60 336.00 335.60 335.80 0.2K
16:28 335.80 335.80 335.80 335.80 1.1K
16:29 335.40 336.20 335.40 336.20 3.2K
16:30 336.56 336.56 336.56 336.56 44.1K
16:35 338.40 338.40 338.40 338.40 241.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available