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
08:00 259.60 259.60 259.60 259.60 0.0K
08:03 248.20 252.60 248.20 252.60 0.1K
08:04 251.35 251.35 251.35 251.35 1.0K
08:06 250.00 250.00 248.20 248.20 0.6K
08:08 247.80 247.80 247.80 247.80 2.1K
08:09 247.60 248.14 247.60 248.14 2.2K
08:10 249.40 249.40 249.40 249.40 0.2K
08:12 248.20 248.20 248.20 248.20 1.0K
08:14 246.00 246.00 246.00 246.00 0.1K
08:17 247.60 247.60 247.60 247.60 0.5K
08:18 247.80 247.80 247.80 247.80 0.9K
08:19 247.88 247.88 247.00 247.00 6.0K
08:20 247.00 247.40 247.00 247.40 0.4K
08:24 250.20 250.20 250.20 250.20 0.4K
08:28 250.68 250.68 250.68 250.68 1.4K
08:29 249.20 249.20 249.20 249.20 0.0K
08:32 248.20 248.20 248.20 248.20 1.5K
08:34 248.00 248.60 248.00 248.60 0.7K
08:35 247.40 247.74 247.40 247.74 0.3K
08:36 247.94 247.94 247.94 247.94 0.1K
08:37 247.40 247.40 247.40 247.40 0.4K
08:45 244.87 244.87 244.87 244.87 0.8K
08:47 244.40 244.40 244.40 244.40 1.2K
08:50 244.40 246.00 244.40 246.00 10.7K
08:53 247.40 247.40 247.40 247.40 0.5K
08:57 248.80 248.80 248.80 248.80 0.4K
09:02 247.60 247.60 247.60 247.60 0.5K
09:06 245.20 245.42 245.20 245.20 14.4K
09:07 245.20 247.20 245.20 247.20 3.4K
09:09 247.40 247.40 247.40 247.40 0.4K
09:10 247.60 247.60 247.60 247.60 0.4K
09:12 246.80 246.80 246.80 246.80 0.6K
09:13 247.00 247.00 247.00 247.00 0.3K
09:15 247.00 247.00 247.00 247.00 0.6K
09:18 247.80 247.80 247.80 247.80 0.4K
09:19 247.60 247.60 247.60 247.60 2.4K
09:20 247.80 247.80 247.80 247.80 0.3K
09:25 247.80 247.80 247.80 247.80 0.4K
09:26 247.60 247.60 247.40 247.40 1.1K
09:27 247.80 247.80 247.80 247.80 0.4K
09:32 248.60 248.60 248.60 248.60 0.3K
09:36 248.80 248.80 248.80 248.80 0.9K
09:37 248.70 249.20 248.70 249.20 1.5K
09:39 249.80 249.80 249.80 249.80 0.4K
09:40 250.00 250.00 250.00 250.00 0.7K
09:41 249.60 250.00 249.60 250.00 0.7K
09:42 249.80 249.80 249.20 249.80 1.3K
09:43 250.40 250.40 250.40 250.40 0.0K
09:46 251.20 251.20 251.00 251.00 1.2K
09:47 251.40 251.40 251.40 251.40 0.5K
09:48 251.60 251.60 251.60 251.60 0.2K
09:49 250.60 251.40 250.60 251.40 2.5K
09:51 250.76 250.76 250.00 250.00 0.9K
09:54 249.80 250.00 249.30 250.00 2.3K
09:59 250.40 250.40 250.40 250.40 1.0K
10:00 250.40 250.40 250.00 250.00 1.7K
10:05 250.65 251.20 250.65 251.20 2.5K
10:06 250.60 250.60 250.60 250.60 1.6K
10:08 251.17 251.17 251.17 251.17 0.4K
10:10 251.45 251.45 251.20 251.20 2.4K
10:12 251.20 251.20 251.20 251.20 0.1K
10:15 251.40 251.40 251.40 251.40 0.4K
10:16 251.40 251.40 251.40 251.40 0.3K
10:17 251.40 251.40 251.40 251.40 0.1K
10:18 251.00 251.00 251.00 251.00 0.5K
10:19 250.60 250.60 250.60 250.60 0.1K
10:21 250.00 250.00 250.00 250.00 0.4K
10:22 250.00 250.60 250.00 250.60 7.5K
10:25 249.80 249.80 249.80 249.80 0.6K
10:27 250.20 250.20 250.20 250.20 0.0K
10:28 249.80 249.80 249.80 249.80 1.0K
10:29 250.20 250.20 250.20 250.20 0.1K
10:31 250.40 250.40 250.40 250.40 0.2K
10:36 249.80 249.80 249.80 249.80 0.8K
10:38 250.20 251.00 250.20 251.00 1.9K
10:39 251.80 251.80 251.80 251.80 0.2K
10:40 251.80 252.00 251.80 252.00 5.4K
10:46 251.80 251.80 251.80 251.80 0.4K
10:52 251.00 251.00 251.00 251.00 0.1K
10:55 250.60 250.60 250.60 250.60 0.8K
10:58 250.40 250.40 250.40 250.40 0.2K
10:59 250.40 250.40 250.00 250.20 1.3K
11:00 250.40 250.85 250.40 250.85 2.5K
11:01 250.60 250.60 250.60 250.60 0.5K
11:02 251.00 253.00 251.00 253.00 8.5K
11:05 253.40 253.40 253.40 253.40 0.3K
11:07 252.80 252.80 252.80 252.80 0.2K
11:10 252.20 252.20 252.00 252.00 1.1K
11:14 251.40 251.40 251.00 251.00 0.6K
11:15 251.40 251.40 251.40 251.40 0.2K
11:17 251.80 251.80 251.80 251.80 0.0K
11:18 251.20 251.40 251.20 251.40 0.4K
11:20 251.40 251.40 251.40 251.40 0.2K
11:26 251.40 251.40 251.40 251.40 1.9K
11:28 251.20 251.20 251.20 251.20 0.1K
11:32 251.20 251.20 251.20 251.20 0.4K
11:33 251.40 251.40 250.80 250.80 2.9K
11:37 250.40 250.40 250.40 250.40 1.0K
11:38 249.80 249.80 249.20 249.20 0.0K
11:39 248.60 249.20 248.60 249.20 2.9K
11:40 249.20 249.20 249.20 249.20 0.0K
11:41 249.20 249.60 249.10 249.10 1.0K
11:42 249.60 249.60 249.60 249.60 0.0K
11:43 249.60 249.60 249.60 249.60 0.0K
11:44 249.60 250.00 249.60 250.00 0.1K
11:45 250.00 250.00 249.80 249.80 1.6K
11:46 249.80 249.80 249.20 249.40 0.1K
11:47 249.57 250.00 249.57 249.80 0.6K
11:48 249.80 249.80 249.80 249.80 0.0K
11:50 248.80 249.20 248.80 249.20 0.6K
11:51 249.20 249.20 248.60 249.00 2.6K
11:53 249.00 249.10 249.00 249.10 0.5K
11:55 249.40 250.20 249.40 250.20 0.6K
11:58 250.60 250.60 250.60 250.60 1.3K
11:59 250.40 250.40 250.20 250.20 1.9K
12:00 250.40 250.40 250.40 250.40 0.0K
12:01 250.40 250.40 250.40 250.40 0.2K
12:02 250.00 250.00 250.00 250.00 0.6K
12:03 249.90 249.90 249.90 249.90 0.2K
12:09 249.60 249.60 249.60 249.60 0.8K
12:10 249.80 249.80 249.80 249.80 0.2K
12:13 249.80 249.80 249.80 249.80 0.2K
12:14 250.20 250.20 250.20 250.20 0.6K
12:15 249.60 249.60 249.40 249.40 0.9K
12:17 249.60 249.60 249.60 249.60 0.2K
12:18 249.60 249.60 249.60 249.60 0.4K
12:21 249.60 249.60 249.00 249.00 0.7K
12:24 249.40 249.40 249.40 249.40 0.2K
12:25 249.80 250.20 249.80 250.20 0.0K
12:26 250.20 250.20 250.00 250.00 0.6K
12:28 249.80 249.80 249.80 249.80 0.1K
12:31 250.20 250.20 250.20 250.20 0.4K
12:33 250.60 250.60 250.60 250.60 0.2K
12:34 251.20 251.20 251.20 251.20 1.6K
12:37 252.00 252.00 252.00 252.00 0.3K
12:38 251.60 251.60 251.60 251.60 0.1K
12:42 251.60 251.60 251.60 251.60 0.2K
12:45 251.80 251.80 251.80 251.80 0.2K
12:46 251.80 251.80 251.80 251.80 0.0K
12:49 252.20 252.60 252.00 252.60 1.4K
12:54 253.20 253.20 253.20 253.20 0.2K
12:55 253.20 253.20 253.20 253.20 0.1K
12:57 252.40 252.40 252.40 252.40 0.3K
12:59 252.40 252.40 252.00 252.00 0.4K
13:00 252.60 253.20 252.60 253.20 0.6K
13:02 253.20 253.80 253.20 253.80 0.2K
13:03 252.80 252.80 252.80 252.80 0.0K
13:06 253.20 253.20 253.20 253.20 0.1K
13:08 253.20 253.60 252.60 253.60 20.7K
13:09 254.00 254.00 254.00 254.00 0.4K
13:12 254.20 254.40 254.20 254.40 0.7K
13:14 254.80 254.80 254.80 254.80 0.4K
13:15 254.40 254.40 254.40 254.40 1.1K
13:18 253.80 253.80 253.80 253.80 1.2K
13:19 254.20 254.20 254.20 254.20 0.8K
13:20 253.80 254.20 253.80 254.20 2.3K
13:21 253.80 253.80 253.80 253.80 0.2K
13:22 253.60 253.60 253.60 253.60 0.0K
13:23 253.20 253.20 253.20 253.20 0.2K
13:26 253.20 253.20 253.20 253.20 0.1K
13:28 253.60 253.60 253.60 253.60 0.3K
13:34 254.23 254.23 254.23 254.23 1.0K
13:36 254.40 254.40 254.40 254.40 0.5K
13:37 254.40 254.60 254.40 254.60 12.2K
13:38 254.94 254.94 254.48 254.48 2.6K
13:41 254.60 254.60 254.60 254.60 0.1K
13:47 255.60 255.60 255.60 255.60 0.0K
13:48 254.40 254.40 254.40 254.40 0.5K
13:55 255.11 255.11 255.11 255.11 0.8K
14:02 255.00 255.00 255.00 255.00 0.4K
14:03 255.00 255.20 255.00 255.20 42.4K
14:06 254.60 254.80 254.60 254.80 35.7K
14:07 253.80 253.80 253.80 253.80 2.6K
14:08 253.00 253.00 252.80 252.80 1.7K
14:09 253.00 254.00 253.00 254.00 7.5K
14:10 254.60 254.60 254.60 254.60 0.3K
14:12 254.60 254.60 254.60 254.60 0.0K
14:14 254.80 254.80 254.80 254.80 0.4K
14:15 254.00 254.00 254.00 254.00 0.7K
14:17 253.80 253.80 253.80 253.80 0.5K
14:18 253.20 253.20 253.20 253.20 0.1K
14:19 253.40 253.40 253.00 253.00 0.6K
14:21 253.40 253.40 253.40 253.40 0.6K
14:22 254.20 254.40 254.20 254.40 0.3K
14:23 253.40 253.40 253.40 253.40 0.2K
14:27 253.00 253.60 253.00 253.60 1.1K
14:28 254.20 254.20 254.20 254.20 0.5K
14:29 254.60 254.80 254.60 254.80 0.5K
14:33 254.80 254.80 253.80 254.00 11.4K
14:34 254.00 254.40 254.00 254.40 1.1K
14:35 254.20 254.20 254.20 254.20 0.5K
14:36 253.80 253.80 253.80 253.80 0.2K
14:37 254.20 254.20 253.60 253.60 3.2K
14:38 253.00 253.00 253.00 253.00 0.4K
14:40 253.20 253.20 253.00 253.00 0.7K
14:42 254.00 254.60 254.00 254.60 1.7K
14:43 254.00 254.00 254.00 254.00 0.4K
14:44 254.00 254.00 254.00 254.00 0.4K
14:46 253.80 254.40 253.40 254.40 0.9K
14:48 253.00 253.00 252.80 252.80 1.4K
14:50 252.60 252.60 252.20 252.30 2.2K
14:51 252.60 252.60 252.60 252.60 0.4K
14:52 253.20 253.40 253.20 253.40 0.6K
14:53 253.40 253.40 253.40 253.40 1.6K
14:54 253.20 253.20 253.20 253.20 2.0K
14:55 253.60 253.60 253.60 253.60 0.6K
14:57 253.80 253.80 253.20 253.20 0.7K
15:00 253.20 253.80 253.20 253.80 0.6K
15:01 253.40 253.40 253.40 253.40 1.8K
15:02 253.00 253.00 252.80 252.80 1.3K
15:05 253.20 253.20 253.20 253.20 0.9K
15:06 253.00 253.00 253.00 253.00 0.0K
15:10 253.40 253.40 253.40 253.40 0.2K
15:11 254.25 254.25 254.25 254.25 19.6K
15:14 254.00 254.00 254.00 254.00 0.2K
15:15 254.00 254.00 254.00 254.00 0.2K
15:16 254.40 254.40 254.20 254.20 2.5K
15:17 254.02 254.25 253.80 253.80 0.8K
15:18 254.00 254.00 254.00 254.00 0.4K
15:20 254.60 254.60 254.60 254.60 1.0K
15:21 254.20 254.20 254.00 254.20 2.1K
15:22 255.00 255.00 255.00 255.00 5.4K
15:23 255.10 256.50 255.10 255.60 0.9K
15:24 255.38 255.80 255.20 255.20 67.8K
15:26 255.00 255.24 255.00 255.24 15.6K
15:28 255.00 255.00 254.80 254.80 1.9K
15:29 255.60 255.90 255.60 255.90 0.9K
15:34 257.20 258.06 257.20 257.80 2.3K
15:35 258.40 258.60 258.40 258.60 11.1K
15:37 258.70 258.70 258.40 258.40 0.6K
15:38 257.40 258.00 257.40 258.00 10.2K
15:41 258.40 259.00 258.40 258.90 1.8K
15:44 259.40 259.40 259.20 259.20 0.9K
15:45 259.40 259.80 259.20 259.80 4.7K
15:46 259.40 259.40 259.40 259.40 0.4K
15:47 259.40 260.40 259.40 259.40 7.4K
15:48 259.40 259.40 258.80 258.80 2.4K
15:50 258.80 259.00 258.80 259.00 1.2K
15:51 258.80 259.20 258.80 259.20 2.9K
15:52 259.20 260.60 259.20 260.60 4.4K
15:53 260.20 260.20 260.20 260.20 0.3K
15:55 260.00 260.00 260.00 260.00 0.2K
15:57 260.66 260.66 259.60 259.60 3.3K
15:58 259.60 259.60 259.40 259.40 8.7K
16:00 259.40 259.40 259.40 259.40 2.9K
16:01 259.80 259.80 259.80 259.80 0.4K
16:03 260.20 260.20 260.20 260.20 0.4K
16:04 259.80 259.80 259.80 259.80 0.5K
16:05 259.60 259.60 259.60 259.60 1.1K
16:06 260.20 260.20 260.20 260.20 0.6K
16:08 259.60 259.60 259.60 259.60 6.5K
16:10 259.80 259.80 259.60 259.60 3.7K
16:11 259.40 259.40 259.40 259.40 1.7K
16:12 259.40 259.40 258.60 258.60 19.7K
16:13 258.60 258.60 258.60 258.60 0.6K
16:14 258.80 259.20 258.80 259.20 1.1K
16:15 258.80 258.80 258.80 258.80 0.9K
16:16 258.80 258.80 258.80 258.80 0.5K
16:17 258.80 258.80 258.80 258.80 7.2K
16:18 258.80 259.60 258.80 259.60 7.2K
16:19 259.80 259.80 259.80 259.80 0.3K
16:20 259.60 259.60 259.60 259.60 0.2K
16:21 259.80 259.80 259.80 259.80 0.3K
16:22 259.40 259.80 257.70 257.70 6.1K
16:23 257.20 257.20 256.20 256.20 0.9K
16:24 256.40 256.40 256.40 256.40 0.7K
16:25 256.20 256.60 256.20 256.40 1.0K
16:26 256.40 256.40 256.40 256.40 0.1K
16:27 256.80 256.80 256.80 256.80 1.6K
16:28 257.60 257.60 257.60 257.60 0.4K
16:29 256.80 256.80 256.60 256.60 0.4K
16:35 254.00 254.00 254.00 254.00 531.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available