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
08:00 310.00 310.00 310.00 310.00 0.0K
08:01 310.00 310.00 310.00 310.00 0.0K
08:03 319.40 319.40 319.20 319.20 0.6K
08:13 318.60 318.60 318.60 318.60 0.3K
08:21 318.80 318.80 318.80 318.80 2.0K
08:22 319.40 319.40 319.40 319.40 0.2K
08:23 322.00 322.00 322.00 322.00 2.2K
08:25 323.00 323.20 323.00 323.20 0.8K
08:26 324.20 324.20 324.20 324.20 0.3K
08:27 323.20 323.20 323.20 323.20 0.6K
08:28 322.00 322.00 322.00 322.00 1.9K
08:29 321.20 321.20 321.20 321.20 0.3K
08:30 320.40 320.40 320.20 320.20 0.9K
08:33 319.80 319.80 319.80 319.80 0.6K
08:34 320.00 320.00 320.00 320.00 0.9K
08:36 319.60 319.60 319.60 319.60 0.4K
08:37 319.20 319.20 319.20 319.20 0.2K
08:39 318.80 318.80 318.80 318.80 0.1K
08:40 319.60 320.40 319.60 320.40 6.8K
08:46 322.00 322.20 322.00 322.20 0.0K
08:48 321.00 321.00 320.60 320.60 1.1K
08:49 322.00 322.00 322.00 322.00 0.2K
09:00 319.40 319.40 318.20 318.20 0.8K
09:07 319.40 319.40 319.40 319.40 0.4K
09:10 318.40 318.40 318.40 318.40 1.8K
09:13 319.40 319.40 319.40 319.40 0.3K
09:15 319.80 320.60 319.80 320.60 0.1K
09:16 320.60 320.60 320.60 320.60 0.2K
09:18 320.00 320.00 320.00 320.00 0.2K
09:20 321.00 321.00 321.00 321.00 0.0K
09:21 320.60 320.60 320.60 320.60 0.3K
09:22 320.40 320.40 320.40 320.40 0.9K
09:23 320.20 320.20 320.20 320.20 0.2K
09:31 321.20 321.20 321.20 321.20 0.0K
09:32 321.80 321.80 321.80 321.80 0.2K
09:33 321.20 321.20 320.80 320.80 1.0K
09:38 322.20 322.20 322.20 322.20 0.1K
09:46 321.00 322.00 321.00 322.00 0.5K
09:53 321.20 321.20 321.20 321.20 0.7K
10:02 321.20 321.20 321.20 321.20 0.4K
10:05 320.60 320.60 319.40 319.40 2.1K
10:12 319.00 319.00 318.20 318.20 0.4K
10:13 319.00 319.00 319.00 319.00 0.2K
10:14 319.40 319.40 318.80 318.80 0.8K
10:26 320.20 320.40 320.20 320.40 0.3K
10:30 321.00 321.00 321.00 321.00 0.2K
10:34 320.40 320.40 320.20 320.20 0.9K
10:36 320.40 320.40 320.40 320.40 0.3K
10:40 320.40 320.40 320.40 320.40 0.5K
10:41 319.40 319.40 319.40 319.40 0.8K
10:42 319.40 319.40 319.40 319.40 0.1K
10:46 318.20 318.20 318.20 318.20 0.2K
10:47 317.80 317.80 317.80 317.80 0.3K
10:54 317.71 317.71 317.71 317.71 0.3K
11:00 317.20 317.20 317.20 317.20 0.4K
11:05 316.60 316.60 316.60 316.60 0.5K
11:06 316.20 316.20 316.20 316.20 0.1K
11:09 316.60 316.60 316.60 316.60 0.2K
11:16 316.80 316.80 316.80 316.80 0.0K
11:20 315.80 315.80 315.80 315.80 0.2K
11:24 315.59 315.59 315.59 315.59 0.1K
11:26 315.40 315.40 315.00 315.00 0.4K
11:30 315.40 315.40 315.40 315.40 0.0K
11:31 314.20 314.20 314.20 314.20 0.0K
11:32 314.60 314.60 314.60 314.60 0.2K
11:33 314.60 314.60 314.60 314.60 0.1K
11:36 314.40 314.40 314.40 314.40 0.1K
11:38 314.00 314.00 313.40 313.40 0.3K
11:41 313.80 314.60 313.80 314.60 0.3K
11:48 313.80 313.80 313.80 313.80 0.4K
11:51 313.40 313.40 313.40 313.40 0.0K
11:52 313.40 313.40 313.40 313.40 0.2K
12:06 314.40 314.40 314.40 314.40 0.2K
12:07 314.40 314.40 314.20 314.20 0.2K
12:11 314.00 314.00 314.00 314.00 0.6K
12:15 314.00 314.00 314.00 314.00 0.3K
12:16 314.40 314.40 314.40 314.40 0.0K
12:18 313.80 313.80 313.80 313.80 0.1K
12:22 313.60 313.60 313.60 313.60 0.2K
12:24 314.40 314.40 314.40 314.40 0.0K
12:27 313.80 313.80 312.80 312.80 1.2K
12:37 313.40 313.40 313.40 313.40 0.0K
12:53 312.80 312.80 312.80 312.80 0.2K
12:54 312.40 312.40 312.40 312.40 0.8K
13:02 312.20 312.20 311.60 311.60 0.1K
13:12 312.20 312.40 312.20 312.40 0.2K
13:14 312.40 312.40 312.40 312.40 0.7K
13:17 312.20 312.20 311.20 311.60 0.6K
13:18 313.00 313.00 312.40 313.00 0.9K
13:21 313.20 313.20 313.20 313.20 0.0K
13:22 312.00 312.00 312.00 312.00 1.1K
13:23 312.80 312.80 312.80 312.80 0.2K
13:28 312.00 312.00 312.00 312.00 0.6K
13:29 311.80 311.80 311.80 311.80 0.1K
13:32 311.20 311.20 311.20 311.20 0.2K
13:34 311.00 311.00 311.00 311.00 0.6K
13:35 311.40 311.40 311.40 311.40 0.5K
13:36 311.20 311.20 310.60 310.60 0.9K
13:38 311.40 312.00 311.40 312.00 1.0K
13:40 311.80 311.80 311.80 311.80 1.3K
13:41 311.60 311.60 311.60 311.60 0.6K
13:42 312.00 312.00 311.80 311.80 1.2K
13:43 311.60 311.60 311.40 311.40 0.6K
13:45 311.00 311.00 311.00 311.00 0.3K
13:48 310.60 310.60 310.60 310.60 0.8K
13:49 311.20 311.20 311.20 311.20 0.2K
13:50 311.80 311.80 311.80 311.80 0.2K
13:56 312.05 312.05 312.05 312.05 0.1K
13:57 311.80 311.80 311.60 311.60 0.9K
13:59 311.20 311.20 311.20 311.20 0.0K
14:00 311.80 312.00 311.80 312.00 1.1K
14:01 311.20 311.20 311.20 311.20 0.5K
14:03 310.60 310.60 310.60 310.60 0.2K
14:04 310.60 310.60 310.60 310.60 0.3K
14:07 310.80 310.80 310.60 310.60 0.7K
14:08 310.60 310.60 310.60 310.60 0.1K
14:09 311.40 311.60 311.40 311.60 1.3K
14:14 311.00 311.00 311.00 311.00 0.7K
14:15 310.80 310.80 310.80 310.80 0.2K
14:17 312.00 312.00 311.80 311.80 0.8K
14:18 311.60 311.60 311.40 311.40 0.7K
14:21 310.80 310.80 310.60 310.60 0.1K
14:22 310.00 310.20 310.00 310.00 1.8K
14:23 310.40 310.60 309.80 309.80 1.1K
14:25 310.20 310.20 310.20 310.20 0.0K
14:26 310.80 310.80 310.60 310.60 0.7K
14:27 310.80 310.80 310.80 310.80 0.0K
14:28 310.80 310.80 310.00 310.00 0.7K
14:29 310.20 310.20 310.20 310.20 0.2K
14:30 310.20 310.20 310.20 310.20 0.3K
14:31 310.00 310.00 310.00 310.00 0.1K
14:32 310.40 310.60 310.40 310.60 0.6K
14:33 311.00 311.00 311.00 311.00 0.3K
14:35 311.00 311.00 311.00 311.00 0.5K
14:39 311.60 311.60 311.60 311.60 0.2K
14:40 311.20 311.80 311.20 311.80 0.4K
14:43 310.80 310.80 310.60 310.60 0.4K
14:46 310.00 310.00 310.00 310.00 0.0K
14:52 310.06 310.60 310.06 310.20 3.0K
14:53 309.80 309.80 309.80 309.80 0.5K
14:54 309.40 309.40 309.40 309.40 0.3K
14:56 308.80 308.80 308.40 308.40 0.5K
14:57 309.20 309.20 309.20 309.20 0.6K
15:01 309.00 309.00 308.80 308.80 0.6K
15:02 309.00 309.00 309.00 309.00 0.1K
15:04 309.13 309.13 309.13 309.13 0.9K
15:06 308.60 308.60 308.60 308.60 0.1K
15:07 308.60 308.60 308.60 308.60 0.3K
15:08 309.00 309.00 309.00 309.00 0.4K
15:09 309.00 309.00 309.00 309.00 0.1K
15:10 308.20 308.20 308.20 308.20 0.1K
15:11 308.00 308.00 308.00 308.00 0.3K
15:14 307.73 307.73 307.73 307.73 0.0K
15:15 308.20 309.00 308.20 309.00 0.7K
15:18 308.40 308.40 308.40 308.40 0.5K
15:19 308.60 308.60 308.60 308.60 0.2K
15:20 308.80 308.80 308.80 308.80 0.0K
15:22 308.60 308.60 308.60 308.60 0.1K
15:23 308.40 308.40 308.40 308.40 0.1K
15:24 308.20 308.20 308.00 308.00 1.0K
15:30 308.53 308.53 308.53 308.53 0.6K
15:31 308.80 308.80 308.80 308.80 0.1K
15:33 309.20 309.80 309.20 309.40 2.2K
15:34 309.00 309.00 308.80 308.80 0.2K
15:35 308.40 308.40 308.00 308.00 0.9K
15:36 308.20 308.60 308.20 308.40 1.1K
15:37 308.00 308.00 308.00 308.00 0.2K
15:41 308.20 308.20 308.20 308.20 0.2K
15:42 307.40 307.40 307.40 307.40 0.8K
15:44 307.80 307.80 307.80 307.80 0.0K
15:45 307.40 307.40 306.60 306.60 1.2K
15:46 306.00 306.00 306.00 306.00 2.0K
15:48 305.80 305.80 305.80 305.80 0.0K
15:50 306.00 306.40 306.00 306.40 0.7K
15:51 306.20 306.20 306.20 306.20 0.0K
15:52 306.40 306.40 306.40 306.40 0.1K
15:53 306.20 306.20 305.65 305.65 0.5K
15:54 306.20 306.20 306.20 306.20 0.2K
15:55 306.20 306.20 306.20 306.20 0.2K
15:56 306.20 306.20 306.20 306.20 0.3K
15:57 306.00 306.00 306.00 306.00 1.2K
15:59 306.00 306.20 305.80 306.20 0.7K
16:01 305.80 305.80 305.80 305.80 0.6K
16:03 306.00 306.00 306.00 306.00 0.1K
16:04 306.20 306.20 306.20 306.20 0.4K
16:05 305.80 305.80 305.60 305.60 3.5K
16:06 306.20 306.20 306.20 306.20 0.0K
16:07 306.31 306.40 306.00 306.00 2.8K
16:08 306.00 306.20 306.00 306.00 0.5K
16:09 306.40 306.40 306.40 306.40 0.1K
16:10 306.40 306.60 306.40 306.60 0.2K
16:11 307.80 308.00 307.60 307.60 1.6K
16:12 308.40 308.40 308.40 308.40 0.3K
16:13 308.40 308.60 308.20 308.60 0.5K
16:15 308.60 309.00 308.60 309.00 0.5K
16:16 308.40 309.00 308.40 309.00 1.0K
16:17 309.60 309.60 309.60 309.60 0.1K
16:20 308.80 309.20 308.00 308.00 4.1K
16:21 307.60 308.20 307.60 307.60 1.9K
16:22 307.20 307.60 307.20 307.20 0.5K
16:23 307.40 308.20 307.40 308.20 0.4K
16:25 307.60 307.60 307.60 307.60 0.6K
16:28 307.40 307.40 307.40 307.40 1.7K
16:29 307.20 307.60 307.20 307.60 0.9K
16:35 307.40 307.40 307.40 307.40 231.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available