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
08:00 307.40 307.40 307.40 307.40 0.0K
08:08 300.60 300.60 297.91 297.91 4.9K
08:09 305.60 305.60 305.60 305.60 0.3K
08:11 301.20 301.20 301.20 301.20 0.3K
08:12 302.80 303.20 302.80 303.20 2.4K
08:13 304.20 304.20 304.20 304.20 0.5K
08:14 303.00 303.00 303.00 303.00 0.0K
08:16 303.60 303.60 303.60 303.60 0.3K
08:20 305.20 305.20 305.20 305.20 0.3K
08:25 303.40 303.40 303.40 303.40 0.5K
08:27 304.80 304.80 303.80 303.80 0.3K
08:28 306.80 306.80 306.80 306.80 0.0K
08:29 309.29 309.29 309.29 309.29 32.3K
08:33 304.30 304.30 304.30 304.30 1.8K
08:35 303.80 303.80 303.80 303.80 0.6K
08:37 305.40 305.40 305.40 305.40 1.8K
08:40 307.00 307.00 307.00 307.00 0.0K
08:43 304.40 304.40 303.80 303.80 3.3K
08:44 304.20 304.20 304.20 304.20 0.1K
08:46 305.00 305.00 305.00 305.00 0.1K
08:48 304.00 304.00 303.40 303.40 1.1K
08:49 304.20 304.20 304.20 304.20 0.2K
08:52 303.40 303.40 303.40 303.40 0.6K
08:53 302.60 302.60 302.60 302.60 0.1K
08:54 302.60 302.60 302.60 302.60 0.3K
09:02 301.00 301.00 301.00 301.00 0.8K
09:04 300.60 301.00 300.60 301.00 0.5K
09:05 301.40 301.40 301.00 301.00 0.3K
09:06 301.00 301.00 301.00 301.00 0.0K
09:07 300.80 300.80 300.60 300.60 0.6K
09:08 301.20 301.60 301.20 301.60 0.9K
09:11 302.39 302.39 302.39 302.39 1.6K
09:13 302.20 302.20 302.20 302.20 0.1K
09:15 301.80 301.80 301.80 301.80 0.7K
09:20 303.60 303.60 303.60 303.60 16.7K
09:22 303.40 304.60 303.40 304.60 16.6K
09:23 303.40 303.40 303.40 303.40 0.3K
09:29 302.80 302.80 302.80 302.80 0.5K
09:34 301.80 301.80 301.00 301.00 2.7K
09:36 300.80 300.80 300.80 300.80 0.4K
09:37 301.60 302.50 301.60 301.80 17.8K
09:38 302.00 302.60 302.00 302.00 2.6K
09:39 302.80 303.40 302.80 303.40 15.7K
09:40 303.40 303.40 303.40 303.40 0.3K
09:42 302.60 302.60 302.60 302.60 1.2K
09:44 302.46 302.46 302.46 302.46 0.2K
09:45 303.00 303.00 303.00 303.00 0.1K
09:46 303.60 303.80 303.60 303.80 2.2K
09:47 303.00 303.00 302.60 302.60 0.7K
09:50 302.20 302.20 302.20 302.20 0.6K
09:51 301.00 301.00 301.00 301.00 0.1K
09:54 300.60 301.00 300.60 301.00 0.8K
09:55 300.60 300.60 298.80 298.80 5.8K
09:59 299.60 299.80 299.60 299.80 1.7K
10:02 298.60 299.00 298.60 299.00 1.5K
10:04 299.00 299.00 299.00 299.00 0.1K
10:07 299.00 299.20 299.00 299.20 3.6K
10:08 300.00 300.00 300.00 300.00 17.5K
10:09 300.80 301.40 300.80 301.40 0.6K
10:10 301.26 301.26 301.26 301.26 0.3K
10:11 301.20 301.20 301.00 301.00 3.4K
10:15 300.80 300.80 300.80 300.80 2.8K
10:17 301.40 301.40 301.40 301.40 0.0K
10:22 301.60 301.60 301.60 301.60 0.7K
10:26 301.00 301.00 301.00 301.00 1.1K
10:27 299.80 300.00 299.80 299.80 1.7K
10:28 300.00 300.31 300.00 300.31 0.6K
10:29 300.00 300.00 300.00 300.00 0.1K
10:36 300.20 300.20 299.60 299.60 0.5K
10:37 299.59 299.59 299.59 299.59 0.1K
10:39 299.40 299.40 299.40 299.40 0.9K
10:43 299.20 299.20 299.20 299.20 0.5K
10:46 299.80 299.80 299.80 299.80 0.3K
10:48 300.00 300.00 300.00 300.00 0.3K
10:49 300.00 300.00 299.40 299.80 1.1K
10:50 299.00 299.00 299.00 299.00 0.0K
10:52 299.00 299.00 299.00 299.00 0.6K
10:53 298.00 298.00 298.00 298.00 0.2K
10:57 297.45 297.45 297.20 297.20 15.6K
10:58 297.00 297.00 297.00 297.00 1.0K
11:01 297.00 297.00 297.00 297.00 0.1K
11:02 296.80 296.80 296.80 296.80 0.2K
11:03 296.40 296.40 296.40 296.40 0.3K
11:05 296.00 296.00 296.00 296.00 1.0K
11:06 297.00 297.00 296.40 296.40 0.5K
11:08 295.00 295.00 295.00 295.00 0.3K
11:09 294.60 294.80 294.60 294.80 1.5K
11:11 294.80 294.80 294.80 294.80 0.2K
11:15 293.80 293.80 293.80 293.80 0.9K
11:19 292.80 292.80 292.80 292.80 0.1K
11:20 291.80 293.20 291.80 293.20 41.3K
11:21 291.60 291.60 290.80 290.80 2.1K
11:22 290.20 293.10 290.00 290.00 50.8K
11:23 288.80 288.80 288.80 288.80 0.2K
11:26 289.20 289.60 289.00 289.00 2.4K
11:28 291.00 291.00 290.60 290.60 0.4K
11:30 289.60 291.00 289.60 291.00 1.2K
11:33 291.20 291.20 291.20 291.20 0.6K
11:34 290.80 290.80 290.80 290.80 0.6K
11:36 289.60 289.60 289.60 289.60 2.4K
11:37 290.00 290.20 289.80 289.80 0.7K
11:38 290.00 291.20 290.00 291.20 0.3K
11:41 291.40 291.40 289.40 289.40 1.0K
11:42 290.80 290.80 290.80 290.80 3.8K
11:44 289.40 289.40 289.40 289.40 0.0K
11:45 288.80 288.80 288.60 288.60 0.3K
11:47 287.80 287.80 287.80 287.80 0.0K
11:48 287.80 287.80 287.40 287.40 0.4K
11:49 288.40 288.40 288.40 288.40 0.2K
11:50 288.60 289.00 288.40 288.40 1.0K
11:52 288.57 288.57 288.57 288.57 0.5K
11:55 288.20 288.20 288.20 288.20 0.2K
11:58 288.80 288.80 288.40 288.40 0.9K
12:01 288.50 288.50 288.50 288.50 0.2K
12:03 289.40 289.40 289.40 289.40 0.1K
12:06 289.00 289.00 289.00 289.00 2.6K
12:07 288.60 288.80 288.20 288.80 1.6K
12:09 288.40 288.40 288.04 288.04 1.0K
12:14 288.00 288.00 288.00 288.00 2.3K
12:15 288.40 288.40 287.60 287.60 5.8K
12:17 287.80 287.80 287.40 287.40 5.8K
12:18 286.91 286.91 286.91 286.91 1.6K
12:19 287.20 287.20 287.20 287.20 0.2K
12:20 287.20 287.80 287.20 287.80 5.7K
12:21 287.40 287.40 287.40 287.40 0.0K
12:23 287.40 287.40 287.40 287.40 0.2K
12:25 287.00 287.00 287.00 287.00 0.4K
12:26 286.40 286.40 286.40 286.40 0.2K
12:27 286.40 286.40 286.40 286.40 0.3K
12:28 286.00 286.00 285.80 285.80 0.6K
12:32 286.60 286.60 286.60 286.60 0.2K
12:34 286.20 286.20 285.00 285.00 1.6K
12:35 285.60 285.80 285.60 285.68 2.4K
12:36 285.20 285.60 285.20 285.60 0.1K
12:37 285.20 285.80 285.00 285.80 0.7K
12:38 286.20 286.20 286.00 286.00 0.8K
12:39 285.80 285.80 285.80 285.80 0.2K
12:40 285.40 285.40 285.40 285.40 0.1K
12:42 285.40 286.20 285.40 286.20 0.4K
12:44 285.40 285.40 284.60 284.60 0.6K
12:45 284.40 284.80 284.40 284.40 1.1K
12:46 284.40 284.80 284.40 284.60 0.3K
12:47 284.40 284.40 284.40 284.40 0.2K
12:48 284.00 285.40 284.00 284.80 3.6K
12:49 286.20 286.20 286.20 286.20 0.2K
12:50 286.32 286.32 286.32 286.32 5.0K
12:54 286.60 286.60 286.40 286.40 0.4K
12:56 287.60 288.00 287.60 288.00 0.6K
13:07 289.00 289.20 289.00 289.20 1.0K
13:08 288.20 288.20 288.00 288.00 1.4K
13:09 287.80 287.80 287.80 287.80 0.7K
13:15 288.40 288.40 287.00 287.00 1.2K
13:18 287.80 288.00 287.80 288.00 0.7K
13:20 287.40 287.40 287.40 287.40 0.6K
13:25 287.40 287.40 287.40 287.40 0.3K
13:27 287.33 287.33 287.33 287.33 0.1K
13:30 289.80 290.80 289.80 290.80 1.1K
13:31 289.20 289.20 288.60 288.60 1.4K
13:32 288.40 288.40 288.00 288.00 0.4K
13:33 288.60 288.80 288.60 288.80 0.3K
13:34 288.82 288.82 288.82 288.82 3.1K
13:35 289.40 290.00 289.40 290.00 0.8K
13:36 289.00 289.00 289.00 289.00 0.0K
13:37 288.00 288.00 288.00 288.00 0.3K
13:40 288.00 288.00 288.00 288.00 0.4K
13:42 288.60 288.60 288.60 288.60 1.1K
13:44 288.40 288.40 288.40 288.40 0.4K
13:45 288.20 288.20 287.20 287.80 0.9K
13:46 288.00 288.00 288.00 288.00 0.8K
13:49 288.60 289.20 288.60 289.00 0.8K
13:50 289.40 289.40 289.40 289.40 0.2K
13:55 289.00 289.00 289.00 289.00 0.8K
13:57 288.80 288.80 288.80 288.80 0.3K
13:59 288.60 288.80 288.60 288.80 0.6K
14:00 289.20 290.20 289.20 290.20 1.6K
14:01 290.80 290.80 290.80 290.80 0.2K
14:02 290.70 290.70 290.70 290.70 0.2K
14:03 291.40 291.40 291.40 291.40 0.2K
14:07 291.40 291.40 291.00 291.00 0.9K
14:09 291.00 291.20 291.00 291.20 0.5K
14:11 290.80 290.80 290.60 290.60 0.2K
14:16 289.58 289.58 289.58 289.58 17.2K
14:19 289.40 289.40 289.20 289.20 0.5K
14:20 289.00 289.00 289.00 289.00 0.2K
14:21 288.40 288.40 288.40 288.40 0.4K
14:22 288.00 288.00 288.00 288.00 0.0K
14:23 288.20 288.60 288.20 288.60 1.3K
14:24 288.40 288.40 288.40 288.40 0.5K
14:26 288.00 288.00 287.80 287.80 0.3K
14:27 287.40 287.40 287.00 287.40 1.8K
14:28 288.00 288.00 288.00 288.00 0.1K
14:30 289.00 289.00 289.00 289.00 1.2K
14:31 288.20 288.20 288.20 288.20 0.8K
14:32 288.00 288.00 287.80 287.80 0.6K
14:36 287.20 287.20 286.60 286.60 1.3K
14:37 286.80 286.80 286.20 286.20 0.7K
14:38 286.00 286.00 286.00 286.00 0.4K
14:39 286.60 286.60 286.60 286.60 0.3K
14:40 286.40 286.40 285.80 285.80 0.4K
14:41 285.80 285.80 285.80 285.80 1.3K
14:42 285.40 285.40 285.20 285.20 0.6K
14:43 285.00 285.60 284.80 285.60 1.8K
14:44 286.20 286.40 285.80 285.80 0.2K
14:45 286.40 286.40 286.40 286.40 1.3K
14:46 286.40 287.00 286.40 286.60 1.0K
14:48 287.20 287.20 287.20 287.20 0.2K
14:49 287.00 287.00 286.40 286.40 2.3K
14:50 285.80 285.80 285.80 285.80 2.0K
14:51 285.80 285.80 285.80 285.80 0.4K
14:52 286.20 286.20 286.00 286.00 1.3K
14:53 286.20 286.80 286.20 286.80 1.4K
14:54 286.40 286.40 286.00 286.00 0.8K
14:56 286.00 286.00 286.00 286.00 0.8K
14:57 287.00 287.00 287.00 287.00 0.1K
14:58 288.00 288.40 287.44 288.00 1.9K
14:59 287.60 287.60 287.60 287.60 0.4K
15:00 287.00 287.00 287.00 287.00 1.0K
15:01 286.60 286.60 286.60 286.60 0.2K
15:02 286.60 286.60 286.40 286.40 0.6K
15:03 286.40 286.40 286.40 286.40 0.0K
15:05 286.00 286.00 285.60 285.60 1.3K
15:08 284.60 284.60 284.60 284.60 0.7K
15:09 284.80 284.80 284.80 284.80 0.1K
15:10 284.20 284.20 283.10 283.10 0.6K
15:15 282.40 282.40 282.40 282.40 3.4K
15:16 282.40 284.00 282.40 283.80 5.8K
15:17 284.20 284.20 283.40 283.40 0.5K
15:19 283.80 284.20 283.80 284.20 0.8K
15:20 283.80 283.80 283.72 283.72 0.3K
15:21 283.80 284.00 283.80 284.00 0.1K
15:23 283.80 283.80 283.80 283.80 1.4K
15:24 283.60 283.60 283.19 283.19 15.0K
15:25 283.00 283.00 283.00 283.00 0.4K
15:26 283.24 283.24 282.80 283.20 7.3K
15:28 282.80 282.80 282.80 282.80 0.4K
15:30 283.20 283.60 283.20 283.60 0.4K
15:31 283.03 283.03 283.03 283.03 6.0K
15:32 282.80 282.80 282.60 282.60 1.0K
15:34 281.80 281.80 281.60 281.60 0.4K
15:36 281.60 281.60 281.60 281.60 0.2K
15:37 282.00 282.20 282.00 282.20 0.5K
15:39 282.00 282.20 282.00 282.00 1.5K
15:40 282.00 282.00 281.40 281.40 1.2K
15:41 281.60 281.80 281.60 281.80 0.5K
15:43 282.28 282.28 281.60 281.60 9.5K
15:44 281.20 281.20 281.20 281.20 0.3K
15:46 280.20 280.40 279.88 279.88 0.8K
15:48 279.60 279.80 279.60 279.80 1.2K
15:49 279.40 279.40 279.40 279.40 0.4K
15:50 279.20 279.20 279.20 279.20 0.3K
15:51 279.39 280.35 279.39 280.35 7.2K
15:52 280.00 280.60 280.00 280.60 0.4K
15:53 281.00 281.40 281.00 281.40 0.3K
15:54 281.60 281.60 281.60 281.60 0.1K
15:55 281.20 281.60 281.20 281.40 2.0K
15:56 281.40 281.60 281.31 281.60 2.0K
15:57 281.60 281.60 281.60 281.60 0.5K
15:59 281.20 281.20 281.20 281.20 0.4K
16:00 281.00 281.00 281.00 281.00 0.6K
16:01 281.40 284.40 281.40 284.40 8.4K
16:02 284.00 285.00 284.00 285.00 1.6K
16:04 285.80 287.20 285.80 287.20 2.2K
16:05 286.00 286.20 286.00 286.20 1.9K
16:06 285.80 286.00 285.80 286.00 0.8K
16:07 286.00 286.00 286.00 286.00 0.9K
16:08 285.84 285.84 284.80 284.80 1.3K
16:10 286.00 286.00 286.00 286.00 0.7K
16:11 286.20 286.20 286.20 286.20 0.4K
16:12 287.00 287.40 287.00 287.40 2.2K
16:13 288.17 288.40 288.17 288.40 2.9K
16:14 288.20 288.20 287.80 288.20 6.9K
16:15 289.40 289.40 288.55 289.00 2.9K
16:16 288.80 288.80 288.20 288.20 0.7K
16:18 288.80 289.40 288.80 289.40 3.6K
16:19 289.20 289.20 288.40 288.40 1.0K
16:20 288.00 288.00 287.80 287.80 1.6K
16:21 288.00 288.00 287.20 287.80 4.1K
16:23 287.35 287.35 287.35 287.35 0.2K
16:24 286.60 287.80 286.60 287.80 6.0K
16:25 287.20 287.40 286.20 286.20 1.9K
16:26 286.40 286.80 286.40 286.80 11.9K
16:27 287.00 287.00 286.20 286.80 2.5K
16:28 286.80 286.80 286.40 286.40 2.2K
16:29 286.60 286.60 285.60 286.00 1.8K
16:35 280.40 280.40 280.40 280.40 381.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available