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
08:00 312.60 312.60 312.60 312.60 0.0K
08:01 318.00 322.00 318.00 322.00 0.0K
08:05 322.00 322.00 318.20 318.20 0.0K
08:06 317.20 317.20 317.20 317.20 31.3K
08:08 318.20 318.20 317.40 317.40 1.6K
08:09 317.00 317.80 317.00 317.80 1.7K
08:10 318.40 318.40 318.40 318.40 0.3K
08:11 318.80 318.80 318.80 318.80 0.4K
08:31 317.90 317.90 317.90 317.90 0.6K
08:38 317.20 317.20 317.20 317.20 0.0K
08:42 317.20 317.20 317.00 317.00 0.4K
08:46 317.40 317.60 317.40 317.60 0.6K
08:54 316.80 316.80 316.80 316.80 1.1K
08:59 316.40 316.40 316.40 316.40 0.6K
09:00 316.20 316.20 315.20 315.40 4.6K
09:01 315.40 315.60 315.00 315.00 0.9K
09:04 314.80 314.80 314.80 314.80 0.2K
09:07 314.00 314.00 314.00 314.00 0.3K
09:17 314.80 314.80 314.80 314.80 0.7K
09:21 314.80 314.80 314.80 314.80 0.2K
09:22 315.40 315.40 314.80 315.20 1.0K
09:24 314.80 315.00 314.80 315.00 0.7K
09:27 315.20 315.20 315.20 315.20 1.3K
09:28 315.60 315.60 315.60 315.60 0.2K
09:38 315.20 315.20 315.20 315.20 0.0K
09:40 315.20 315.20 315.20 315.20 0.1K
09:44 315.00 315.40 315.00 315.40 0.9K
09:50 315.20 315.20 315.00 315.00 0.5K
09:52 315.20 315.20 315.20 315.20 0.7K
09:53 315.00 315.00 315.00 315.00 0.1K
09:55 314.80 314.80 314.60 314.60 1.5K
09:56 314.40 314.40 314.40 314.40 0.6K
10:02 315.00 315.00 315.00 315.00 0.5K
10:05 315.20 315.20 315.20 315.20 0.2K
10:06 315.60 315.60 315.60 315.60 0.2K
10:13 315.80 315.80 315.60 315.60 0.5K
10:15 315.60 315.60 315.60 315.60 1.2K
10:17 315.20 315.20 315.20 315.20 0.1K
10:37 315.60 316.00 315.60 316.00 1.3K
10:46 316.40 316.40 315.94 315.94 0.1K
10:48 315.40 315.40 315.40 315.40 0.3K
10:52 315.20 315.40 315.20 315.40 0.2K
10:58 315.20 315.20 315.00 315.00 0.9K
11:02 314.60 314.60 314.00 314.40 0.6K
11:03 314.00 314.00 314.00 314.00 0.2K
11:04 313.40 313.40 313.40 313.40 0.2K
11:05 314.80 314.80 314.80 314.80 0.2K
11:10 316.20 316.20 316.20 316.20 0.2K
11:14 316.00 316.00 316.00 316.00 0.1K
11:28 316.00 316.00 316.00 316.00 0.3K
11:32 315.60 315.60 315.60 315.60 0.1K
11:40 313.80 313.80 313.80 313.80 0.2K
11:41 315.20 315.40 315.20 315.40 0.7K
11:48 315.40 315.40 315.40 315.40 0.2K
12:02 315.80 316.00 315.80 316.00 0.1K
12:06 316.40 316.40 316.40 316.40 0.2K
12:12 317.80 317.80 317.80 317.80 2.0K
12:13 318.00 318.60 318.00 318.60 1.6K
12:16 318.60 318.60 318.60 318.60 0.0K
12:17 318.80 318.80 318.80 318.80 0.1K
12:18 318.60 318.60 318.00 318.00 0.9K
12:22 317.60 317.60 317.20 317.20 0.7K
12:26 317.00 317.00 317.00 317.00 0.6K
12:29 316.20 316.20 316.20 316.20 0.5K
12:37 316.00 316.00 316.00 316.00 0.2K
12:46 315.66 315.66 315.66 315.66 0.1K
12:55 316.00 316.00 316.00 316.00 0.7K
12:58 315.60 315.60 315.60 315.60 0.9K
13:01 315.40 315.40 315.40 315.40 0.3K
13:02 315.60 315.60 315.60 315.60 0.5K
13:08 314.80 314.80 314.80 314.80 0.4K
13:25 314.40 314.40 314.40 314.40 0.1K
13:27 314.20 314.20 314.20 314.20 0.5K
13:30 314.20 314.20 314.20 314.20 0.2K
13:45 314.20 314.20 314.20 314.20 0.1K
13:48 314.20 314.20 314.20 314.20 0.5K
13:50 314.00 314.00 314.00 314.00 0.2K
13:53 313.60 313.60 313.60 313.60 0.3K
14:00 313.60 313.60 313.60 313.60 0.7K
14:01 313.82 313.82 313.82 313.82 0.3K
14:02 314.20 314.40 314.20 314.40 2.3K
14:03 314.80 314.80 314.40 314.40 0.4K
14:08 314.80 315.00 314.80 315.00 0.3K
14:09 315.00 315.00 315.00 315.00 0.1K
14:13 314.40 314.40 314.40 314.40 0.7K
14:20 314.40 314.40 313.80 313.80 0.3K
14:21 313.80 313.80 313.80 313.80 0.1K
14:23 314.40 314.40 314.40 314.40 0.0K
14:26 313.80 314.60 313.80 314.60 1.3K
14:27 314.80 314.80 314.80 314.80 0.2K
14:30 314.00 314.00 314.00 314.00 1.6K
14:32 314.20 315.00 314.20 315.00 0.6K
14:34 315.60 315.60 315.40 315.40 1.3K
14:36 315.80 316.20 315.60 316.20 3.4K
14:38 316.40 316.40 316.20 316.20 0.6K
14:39 316.20 316.40 316.20 316.40 0.8K
14:40 316.20 316.20 316.00 316.00 1.4K
14:41 316.40 316.40 316.40 316.40 0.1K
14:42 316.40 316.40 316.40 316.40 0.4K
14:44 316.40 316.60 316.40 316.60 1.7K
14:45 317.20 317.20 316.80 316.80 1.6K
14:46 317.00 317.00 316.60 316.60 0.7K
14:47 316.40 316.40 316.40 316.40 0.4K
14:48 316.60 316.60 316.60 316.60 1.2K
14:51 317.20 317.20 317.20 317.20 0.7K
14:52 317.00 318.40 317.00 318.40 2.4K
14:53 318.40 318.40 318.40 318.40 0.3K
14:54 317.60 317.60 317.00 317.00 1.4K
14:58 317.40 318.00 317.40 317.60 2.8K
14:59 317.00 317.00 317.00 317.00 0.5K
15:01 317.80 318.60 317.80 318.60 1.1K
15:02 318.00 318.00 318.00 318.00 0.1K
15:03 318.20 318.20 318.20 318.20 1.0K
15:05 318.80 318.80 318.80 318.80 0.2K
15:06 318.60 318.60 318.60 318.60 0.6K
15:07 319.40 319.40 318.80 318.80 7.4K
15:08 319.00 319.40 319.00 319.40 0.7K
15:09 319.20 319.20 318.60 318.60 1.3K
15:15 319.20 319.60 318.60 318.60 2.1K
15:16 319.20 319.20 319.20 319.20 0.4K
15:18 318.40 319.00 318.40 319.00 0.3K
15:19 319.00 319.00 318.80 318.80 1.1K
15:20 318.60 318.60 318.60 318.60 0.1K
15:21 318.60 318.60 318.60 318.60 0.1K
15:22 318.40 318.40 318.40 318.40 0.2K
15:27 317.80 317.80 317.80 317.80 0.7K
15:30 318.40 318.46 318.40 318.40 1.0K
15:41 319.00 320.00 319.00 320.00 2.0K
15:42 320.20 320.60 320.00 320.00 3.5K
15:43 320.00 320.00 320.00 320.00 0.5K
15:44 320.00 320.00 320.00 320.00 0.9K
15:48 319.80 319.80 319.80 319.80 2.6K
15:49 319.80 319.80 319.80 319.80 0.1K
15:50 319.90 320.40 319.90 320.20 3.5K
15:51 320.20 320.60 320.20 320.60 1.6K
15:56 321.20 321.20 321.20 321.20 1.0K
15:57 321.40 321.80 321.40 321.80 0.6K
16:01 321.30 321.30 321.30 321.30 0.1K
16:02 321.30 321.60 321.30 321.60 0.9K
16:04 321.60 321.60 321.60 321.60 0.2K
16:05 321.80 321.80 321.80 321.80 0.4K
16:06 321.80 321.80 321.80 321.80 0.2K
16:12 322.40 322.80 322.40 322.80 2.4K
16:13 322.60 322.80 322.60 322.80 0.5K
16:14 322.80 323.00 322.80 323.00 0.4K
16:15 322.80 323.00 322.80 323.00 1.3K
16:17 322.80 322.80 322.80 322.80 1.1K
16:18 322.80 322.80 322.80 322.80 0.2K
16:21 323.00 323.00 323.00 323.00 0.5K
16:23 322.40 324.00 322.40 324.00 5.1K
16:24 324.20 325.20 324.20 325.20 6.5K
16:25 325.60 325.80 325.60 325.80 1.5K
16:27 326.20 327.60 326.20 327.60 3.5K
16:28 327.00 327.40 327.00 327.40 0.9K
16:29 326.60 326.60 326.20 326.60 0.7K
16:35 325.20 325.20 325.20 325.20 186.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available