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
08:00 271.60 271.60 271.60 271.60 0.2K
08:03 262.34 262.34 262.34 262.34 6.8K
08:06 257.66 257.66 257.66 257.66 1.2K
08:07 260.00 260.00 260.00 260.00 0.0K
08:09 259.00 259.00 255.20 255.20 6.5K
08:11 257.20 257.20 257.20 257.20 0.9K
08:12 263.60 263.60 263.30 263.30 0.3K
08:14 264.00 264.00 264.00 264.00 0.2K
08:15 261.60 261.60 260.00 260.00 1.3K
08:19 260.61 260.61 260.61 260.61 1.5K
08:20 263.40 264.60 263.40 264.60 1.5K
08:21 262.20 262.20 262.20 262.20 3.0K
08:27 262.00 264.40 262.00 264.40 0.3K
08:29 261.80 262.60 261.80 262.60 0.6K
08:30 261.20 261.20 261.00 261.00 0.1K
08:32 257.80 257.80 257.80 257.80 0.5K
08:39 258.60 261.20 258.60 261.20 3.9K
08:40 260.00 261.20 260.00 260.40 4.8K
08:41 260.20 260.20 260.20 260.20 1.0K
08:43 261.60 261.60 259.40 259.40 2.4K
08:44 259.60 260.80 259.60 260.80 5.5K
08:45 260.80 260.80 260.80 260.80 0.0K
08:46 260.80 262.00 260.80 262.00 0.4K
08:47 261.40 261.40 260.40 260.40 2.8K
08:48 259.00 259.00 259.00 259.00 0.4K
08:50 259.20 259.20 259.00 259.00 0.2K
08:55 257.80 258.60 257.40 257.40 1.8K
08:56 258.20 258.20 257.80 257.80 2.9K
08:57 257.40 257.60 256.60 256.60 4.8K
08:58 256.40 256.40 256.40 256.40 5.1K
09:00 256.40 256.40 253.80 253.80 0.7K
09:01 255.40 255.80 253.60 255.80 3.2K
09:02 257.20 257.20 257.20 257.20 0.7K
09:03 257.60 257.60 257.60 257.60 0.6K
09:04 258.40 258.40 258.40 258.40 0.4K
09:06 258.60 259.80 258.60 259.80 1.3K
09:08 261.60 261.60 260.00 260.00 0.1K
09:09 259.00 259.00 259.00 259.00 0.2K
09:10 260.00 260.40 260.00 260.40 0.6K
09:12 257.80 257.80 257.80 257.80 1.0K
09:13 258.40 258.40 258.00 258.00 0.4K
09:15 257.20 258.40 257.20 258.40 1.6K
09:16 257.20 258.00 257.20 258.00 0.4K
09:17 258.00 259.40 258.00 258.60 2.0K
09:19 259.20 259.40 258.40 258.40 2.2K
09:21 258.20 258.20 258.20 258.20 4.0K
09:22 256.60 256.60 256.60 256.60 0.3K
09:23 255.60 256.60 255.60 256.60 1.0K
09:25 256.80 256.80 256.80 256.80 3.3K
09:26 255.80 256.40 255.60 256.40 1.6K
09:27 255.60 255.60 255.60 255.60 0.2K
09:28 256.20 256.20 255.80 255.80 3.5K
09:30 255.40 255.40 255.40 255.40 0.3K
09:32 254.40 254.60 254.40 254.60 0.5K
09:33 255.00 255.80 255.00 255.80 0.7K
09:35 255.20 255.60 255.00 255.60 1.4K
09:36 254.40 254.40 254.00 254.20 5.8K
09:37 253.00 253.20 252.60 253.20 1.5K
09:38 250.60 252.31 250.60 252.31 18.1K
09:39 251.60 254.20 251.60 253.40 12.8K
09:40 252.60 253.60 252.20 253.00 2.6K
09:41 253.77 256.20 253.77 256.20 2.1K
09:43 257.90 257.90 257.90 257.90 2.3K
09:45 257.60 257.60 257.60 257.60 1.0K
09:46 257.40 257.40 257.40 257.40 0.3K
09:47 258.20 258.20 256.80 256.80 1.8K
09:48 257.40 257.40 257.40 257.40 0.0K
09:49 257.40 257.60 257.20 257.20 5.2K
09:50 257.40 257.40 257.40 257.40 0.6K
09:51 257.60 257.60 257.40 257.40 0.5K
09:52 257.40 258.00 257.40 258.00 1.3K
09:54 257.20 257.76 257.00 257.00 0.7K
09:55 257.00 257.40 257.00 257.40 2.4K
09:56 257.40 257.60 257.40 257.60 0.9K
10:00 256.20 256.20 256.20 256.20 0.3K
10:01 253.40 253.40 251.80 251.80 4.5K
10:02 254.00 255.60 254.00 254.60 1.8K
10:04 254.20 254.20 253.60 254.00 0.7K
10:05 253.40 253.40 253.40 253.40 0.1K
10:06 253.20 253.20 253.20 253.20 0.9K
10:07 254.20 254.20 251.20 251.20 1.9K
10:08 252.60 253.20 252.60 252.60 1.8K
10:09 252.60 253.60 252.60 252.60 7.6K
10:10 253.20 253.40 253.20 253.40 7.0K
10:11 254.60 255.00 253.60 254.00 1.2K
10:12 254.60 254.80 254.60 254.80 0.6K
10:13 255.20 255.20 254.80 254.80 0.7K
10:14 254.62 258.21 254.62 254.80 97.4K
10:15 255.60 255.60 255.60 255.60 5.9K
10:22 257.40 258.40 257.40 257.40 4.1K
10:23 257.40 257.40 257.40 257.40 0.1K
10:24 257.00 257.00 257.00 257.00 0.5K
10:32 257.40 257.80 257.40 257.60 4.6K
10:33 258.00 258.40 258.00 258.40 1.2K
10:34 258.00 258.00 255.60 255.60 3.2K
10:35 255.70 257.20 255.70 257.20 2.2K
10:37 256.60 256.80 256.60 256.80 0.8K
10:40 256.80 256.80 256.80 256.80 0.4K
10:41 256.40 256.40 255.60 255.60 3.0K
10:42 255.40 256.80 255.40 256.80 2.5K
10:43 257.60 257.60 257.60 257.60 0.2K
10:44 256.20 256.20 255.40 255.40 7.6K
10:46 256.00 256.58 256.00 256.58 3.2K
10:47 257.20 257.30 257.00 257.10 1.7K
10:48 256.90 256.90 256.80 256.80 3.2K
10:49 257.60 257.60 257.60 257.60 0.5K
10:50 256.60 256.60 256.60 256.60 0.0K
10:51 255.80 255.80 255.80 255.80 0.2K
10:52 256.20 256.20 256.20 256.20 0.7K
10:53 256.60 256.60 255.80 255.80 0.6K
10:54 255.60 256.20 255.60 256.20 0.4K
10:55 256.20 256.20 255.80 255.90 2.3K
10:56 255.70 255.70 254.20 254.20 0.3K
10:58 253.80 255.00 253.80 254.85 1.3K
11:00 255.10 255.10 255.00 255.00 0.8K
11:01 254.80 254.80 254.80 254.80 0.0K
11:02 254.80 257.00 254.80 257.00 1.7K
11:03 257.20 257.20 256.20 256.20 1.0K
11:04 256.60 256.60 256.60 256.60 0.5K
11:05 256.20 257.00 256.20 256.60 0.3K
11:06 257.00 257.40 256.60 256.60 1.3K
11:07 258.40 258.40 257.80 258.00 1.9K
11:08 257.80 257.80 257.80 257.80 0.0K
11:09 257.80 257.80 257.80 257.80 0.0K
11:10 258.20 258.20 257.80 257.80 0.8K
11:11 258.60 258.80 258.60 258.80 0.5K
11:12 259.80 259.80 259.20 259.20 0.6K
11:13 259.20 259.65 259.20 259.65 2.2K
11:14 259.60 259.60 259.60 259.60 0.3K
11:15 260.40 260.80 260.40 260.80 0.8K
11:17 262.80 262.80 261.60 261.60 20.9K
11:18 261.60 261.60 261.60 261.60 20.0K
11:19 261.56 261.56 261.56 261.56 7.6K
11:21 262.60 262.60 262.60 262.60 0.0K
11:23 261.72 261.72 261.72 261.72 7.6K
11:27 262.60 262.60 262.60 262.60 0.4K
11:28 261.71 261.71 261.71 261.71 3.8K
11:30 260.80 261.40 260.80 261.40 1.4K
11:31 261.40 261.60 261.40 261.60 7.0K
11:32 261.60 261.60 261.60 261.60 3.9K
11:33 261.60 261.60 261.40 261.60 2.5K
11:37 261.60 262.40 261.60 262.00 4.7K
11:38 261.60 261.60 259.80 259.80 0.7K
11:39 260.80 261.20 260.80 261.20 1.1K
11:40 261.40 261.40 260.00 260.00 2.5K
11:42 260.60 260.60 260.60 260.60 0.4K
11:43 261.00 261.60 261.00 261.60 1.1K
11:44 263.00 263.00 263.00 263.00 0.2K
11:45 262.20 263.20 261.80 263.20 4.2K
11:46 262.60 263.80 262.60 262.60 6.2K
11:48 262.80 263.00 262.80 263.00 0.5K
11:51 261.80 261.80 261.80 261.80 0.5K
11:54 262.60 262.60 262.40 262.40 1.2K
11:57 261.80 261.80 261.80 261.80 0.2K
12:00 260.80 260.80 260.80 260.80 0.1K
12:02 261.40 261.60 261.40 261.60 1.6K
12:03 262.00 262.80 262.00 262.20 1.6K
12:04 262.00 262.00 262.00 262.00 0.0K
12:06 262.80 262.80 261.80 261.80 0.4K
12:09 263.40 263.40 262.80 263.40 0.7K
12:10 263.40 263.40 262.80 263.40 0.4K
12:11 262.20 262.20 262.20 262.20 0.3K
12:12 262.00 262.00 262.00 262.00 0.5K
12:17 262.00 262.00 262.00 262.00 4.9K
12:18 261.20 261.60 261.00 261.60 1.3K
12:20 261.60 262.00 261.60 262.00 0.5K
12:21 262.20 262.20 262.20 262.20 0.5K
12:23 261.80 261.80 261.80 261.80 0.0K
12:25 261.00 261.00 261.00 261.00 0.4K
12:29 260.40 260.40 260.40 260.40 0.1K
12:31 259.40 259.40 259.40 259.40 0.1K
12:32 258.80 260.00 258.80 260.00 0.7K
12:34 259.80 259.80 259.80 259.80 1.2K
12:36 259.80 259.80 259.40 259.40 0.3K
12:37 259.40 259.40 259.40 259.40 0.1K
12:39 260.40 260.40 260.40 260.40 0.5K
12:40 260.00 260.00 260.00 260.00 0.5K
12:46 259.80 259.80 259.80 259.80 0.0K
12:47 260.40 260.40 260.40 260.40 0.1K
12:49 260.59 260.60 260.59 260.60 1.9K
12:50 260.60 260.60 260.40 260.40 0.0K
12:51 259.40 259.60 258.40 258.40 2.8K
12:52 258.80 258.80 258.00 258.20 2.2K
12:54 258.00 258.00 257.60 257.60 1.1K
12:55 257.00 258.80 257.00 258.40 1.6K
13:00 258.20 258.20 258.20 258.20 0.3K
13:01 258.40 258.80 258.40 258.80 0.3K
13:02 257.20 257.20 257.20 257.20 1.7K
13:03 257.20 258.20 257.00 258.20 2.2K
13:08 257.40 257.40 257.40 257.40 0.5K
13:11 256.60 256.60 256.60 256.60 0.1K
13:12 256.40 256.40 256.20 256.20 0.3K
13:13 256.20 256.20 256.20 256.20 0.0K
13:14 256.60 256.60 256.60 256.60 1.1K
13:15 257.00 257.60 257.00 257.60 0.4K
13:16 257.40 257.40 257.20 257.20 0.2K
13:18 256.40 256.40 256.40 256.40 0.1K
13:19 256.00 256.00 255.60 255.60 0.7K
13:21 256.60 257.00 256.60 257.00 1.9K
13:24 257.20 257.60 257.20 257.60 1.6K
13:25 257.80 258.20 257.60 258.00 5.8K
13:26 258.00 258.40 258.00 258.40 2.0K
13:27 257.80 257.80 257.60 257.60 0.5K
13:28 258.80 258.80 258.40 258.40 2.0K
13:29 258.00 258.00 257.80 258.00 0.1K
13:30 258.80 259.40 258.80 259.40 0.5K
13:32 259.40 259.40 259.00 259.00 1.6K
13:33 259.40 259.40 258.00 258.00 2.4K
13:34 258.40 258.40 258.00 258.00 2.6K
13:35 257.40 257.40 257.40 257.40 0.3K
13:37 257.00 257.00 257.00 257.00 0.0K
13:38 256.20 256.20 256.20 256.20 0.0K
13:39 255.50 255.50 255.50 255.50 0.1K
13:41 255.80 256.00 255.80 256.00 6.2K
13:43 255.40 255.60 255.40 255.60 0.8K
13:44 254.40 254.40 254.40 254.40 0.4K
13:45 254.00 254.00 254.00 254.00 0.1K
13:46 254.00 254.00 253.40 253.40 0.0K
13:47 253.60 254.20 253.60 254.20 0.7K
13:49 254.20 256.80 254.00 256.00 2.5K
13:50 256.10 256.30 256.10 256.30 0.6K
13:51 256.53 256.53 256.53 256.53 10.0K
13:52 255.40 256.00 255.40 255.60 0.8K
13:53 255.20 255.20 255.20 255.20 2.0K
13:54 255.40 256.80 255.40 256.80 5.9K
13:56 256.00 256.00 256.00 256.00 0.2K
13:57 256.20 257.00 256.20 257.00 15.4K
13:58 256.00 256.00 256.00 256.00 0.4K
13:59 255.90 255.90 255.90 255.90 0.2K
14:00 255.80 256.00 255.80 256.00 0.4K
14:01 256.80 256.80 256.80 256.80 0.4K
14:02 255.40 256.00 255.40 256.00 3.5K
14:04 255.00 255.00 254.40 254.40 0.8K
14:06 254.20 254.20 254.20 254.20 0.0K
14:07 254.60 254.60 254.50 254.50 0.3K
14:10 253.80 253.80 253.80 253.80 0.0K
14:11 254.00 254.20 254.00 254.20 3.0K
14:12 254.20 254.20 254.00 254.00 1.7K
14:14 254.20 254.20 254.20 254.20 0.2K
14:16 254.40 254.40 254.40 254.40 0.2K
14:17 254.20 254.20 253.80 253.80 1.9K
14:18 253.80 253.80 252.60 252.60 1.4K
14:19 252.40 252.80 251.70 252.80 7.7K
14:20 252.60 252.60 252.00 252.00 0.9K
14:21 252.80 253.20 252.80 253.20 1.1K
14:22 254.60 254.80 254.60 254.80 2.3K
14:23 254.46 254.46 253.20 253.20 0.6K
14:24 252.60 252.60 252.60 252.60 0.1K
14:25 252.60 252.60 251.80 251.80 1.6K
14:26 250.60 251.80 250.60 251.80 3.2K
14:27 252.60 252.80 252.60 252.80 0.4K
14:28 253.00 253.00 253.00 253.00 0.0K
14:29 252.40 252.40 252.40 252.40 0.0K
14:30 252.00 252.00 252.00 252.00 0.0K
14:31 252.60 252.60 252.60 252.60 2.5K
14:32 252.60 253.40 252.60 253.40 1.9K
14:33 253.20 253.20 253.20 253.20 0.2K
14:34 253.70 254.00 253.70 254.00 4.2K
14:35 254.00 255.00 254.00 255.00 0.5K
14:36 254.00 254.40 252.80 253.80 3.2K
14:38 254.20 254.20 254.20 254.20 0.1K
14:39 253.00 254.59 253.00 254.59 1.6K
14:40 254.20 254.40 254.20 254.40 0.1K
14:42 253.60 254.20 253.60 254.00 1.3K
14:44 253.00 253.00 253.00 253.00 0.2K
14:45 253.20 253.20 253.00 253.20 2.8K
14:46 253.00 253.20 252.40 253.20 0.5K
14:47 253.40 254.60 253.40 254.60 1.1K
14:48 254.60 254.60 254.20 254.20 1.6K
14:49 254.60 255.40 254.60 255.00 1.8K
14:50 255.80 255.80 255.00 255.00 3.1K
14:51 255.20 255.20 255.20 255.20 0.4K
14:52 255.00 255.60 255.00 255.10 5.7K
14:53 255.10 255.60 254.80 255.60 1.4K
14:55 255.80 256.10 255.80 256.10 1.3K
14:56 256.40 257.80 256.40 257.60 2.6K
14:57 258.40 258.40 257.00 257.00 11.9K
14:58 256.40 257.20 256.40 256.80 39.5K
14:59 257.60 257.60 257.60 257.60 1.3K
15:00 258.00 258.40 257.00 257.00 5.5K
15:01 257.00 257.00 257.00 257.00 1.2K
15:04 257.60 257.60 257.60 257.60 2.6K
15:05 257.40 258.00 257.06 257.40 16.2K
15:07 259.20 259.20 256.60 258.20 21.8K
15:08 258.40 260.00 257.60 259.20 14.0K
15:09 259.00 259.00 259.00 259.00 0.2K
15:10 258.60 260.20 258.00 260.20 16.7K
15:11 261.80 263.00 261.80 263.00 3.5K
15:12 259.65 264.00 259.65 264.00 50.9K
15:13 263.65 265.60 263.65 264.20 9.6K
15:14 264.50 264.50 264.50 264.50 12.4K
15:15 266.60 266.60 266.60 266.60 0.4K
15:16 264.40 266.20 264.40 264.40 54.5K
15:17 266.40 268.30 266.40 268.30 6.8K
15:18 266.00 266.00 266.00 266.00 0.0K
15:19 266.00 268.00 264.20 265.20 6.9K
15:20 264.00 264.00 261.80 261.80 0.6K
15:21 263.60 264.00 261.20 262.00 1.1K
15:22 261.80 263.00 261.00 263.00 1.2K
15:23 260.20 260.20 260.20 260.20 0.5K
15:24 257.40 258.70 257.40 258.70 5.3K
15:25 258.70 258.70 257.40 258.40 6.3K
15:26 259.00 259.00 257.60 257.60 2.5K
15:27 254.20 254.20 254.20 254.20 1.1K
15:28 254.20 254.20 252.20 252.20 1.6K
15:29 251.80 252.40 251.20 251.20 2.6K
15:30 250.80 251.90 250.80 251.90 2.5K
15:32 253.40 253.60 253.40 253.60 1.1K
15:33 253.80 254.00 253.80 254.00 0.3K
15:34 255.80 255.80 252.60 252.60 1.9K
15:35 254.23 254.23 254.23 254.23 3.9K
15:38 254.86 254.86 254.86 254.86 19.5K
15:41 252.46 252.46 252.46 252.46 0.8K
15:42 250.24 250.85 250.24 250.85 10.2K
15:44 248.00 248.00 248.00 248.00 0.6K
15:46 247.60 250.40 247.60 250.40 7.9K
15:47 248.20 248.20 248.20 248.20 2.4K
15:48 248.20 248.20 248.20 248.20 2.4K
15:49 251.00 251.00 251.00 251.00 0.1K
15:50 251.00 251.40 251.00 251.40 2.3K
15:51 250.40 252.40 250.40 252.40 1.3K
15:53 254.40 255.20 254.40 255.20 3.8K
15:54 257.20 257.20 257.20 257.20 0.0K
15:59 254.80 254.80 254.80 254.80 0.0K
16:01 254.60 254.80 254.40 254.80 5.7K
16:02 255.40 255.40 254.60 255.40 3.9K
16:03 255.00 255.00 254.80 254.80 0.2K
16:04 254.20 254.40 254.00 254.40 0.8K
16:06 254.00 254.32 253.40 253.40 0.3K
16:08 252.40 252.40 252.20 252.20 1.4K
16:11 250.80 251.40 250.80 251.40 3.3K
16:12 250.80 250.80 250.09 250.09 6.2K
16:13 251.40 251.40 251.00 251.00 2.8K
16:14 249.40 249.40 247.20 248.91 10.8K
16:15 247.00 248.80 247.00 248.80 6.8K
16:17 248.40 248.40 248.40 248.40 0.0K
16:19 249.10 249.10 249.10 249.10 0.4K
16:20 248.40 249.74 248.40 249.60 13.3K
16:21 249.60 249.60 249.40 249.40 0.4K
16:22 248.80 248.80 248.80 248.80 0.9K
16:23 249.00 249.00 248.40 248.40 0.4K
16:24 248.80 248.80 248.20 248.60 0.4K
16:26 248.40 248.40 248.40 248.40 1.5K
16:27 248.60 248.60 248.20 248.20 4.2K
16:28 248.80 248.80 248.80 248.80 1.7K
16:29 248.60 248.60 247.80 247.80 1.3K
16:35 247.80 247.80 247.80 247.80 731.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available