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
08:05 276.20 276.20 274.60 274.60 54.8K
08:07 274.20 274.20 274.20 274.20 0.0K
08:09 272.48 272.48 269.60 269.60 1.3K
08:11 265.20 265.20 265.20 265.20 0.6K
08:12 267.23 267.40 263.07 263.07 6.1K
08:13 261.20 265.41 261.20 265.41 1.9K
08:14 267.40 267.40 262.40 262.40 2.0K
08:15 262.40 262.40 262.40 262.40 0.0K
08:16 262.40 262.60 262.40 262.60 2.2K
08:17 262.60 263.20 262.40 263.20 2.1K
08:18 263.20 263.20 263.20 263.20 0.0K
08:19 263.20 263.20 263.20 263.20 0.0K
08:20 263.20 275.00 263.20 271.00 3.0K
08:21 271.80 271.80 269.00 269.40 2.4K
08:22 267.80 268.00 267.80 268.00 0.1K
08:23 267.40 268.20 267.40 267.80 1.1K
08:24 267.80 267.80 266.40 266.40 1.0K
08:25 268.97 269.13 268.97 269.13 8.9K
08:26 270.25 270.25 270.25 270.25 0.0K
08:27 270.30 270.30 270.30 270.30 1.5K
08:28 267.80 274.40 267.80 274.40 4.0K
08:29 273.00 273.00 272.80 272.80 0.4K
08:30 272.80 274.40 272.80 272.86 3.2K
08:31 273.93 275.60 273.93 275.60 1.3K
08:33 273.60 273.60 272.60 272.60 1.4K
08:34 272.80 272.80 271.40 271.40 1.0K
08:35 271.60 271.60 271.60 271.60 0.8K
08:36 272.00 272.00 272.00 272.00 0.5K
08:37 272.40 272.40 270.20 270.20 0.4K
08:39 269.20 269.40 269.00 269.00 0.6K
08:40 269.71 269.71 269.71 269.71 0.3K
08:41 268.00 269.40 268.00 269.40 1.6K
08:45 269.00 270.40 269.00 270.40 8.0K
08:48 269.40 269.40 267.20 267.20 5.4K
08:49 265.95 265.95 265.95 265.95 3.8K
08:51 265.00 265.00 263.80 263.80 2.4K
08:52 262.80 264.40 262.00 264.40 2.9K
08:53 265.40 265.60 265.40 265.60 3.0K
08:54 265.80 265.80 265.80 265.80 0.5K
08:55 265.60 265.60 265.60 265.60 1.8K
08:59 263.80 263.80 263.80 263.80 0.3K
09:00 263.40 263.40 262.20 262.20 1.1K
09:01 262.55 262.55 262.55 262.55 1.5K
09:02 261.27 261.27 261.27 261.27 0.1K
09:03 261.40 261.40 261.40 261.40 0.1K
09:04 261.40 261.40 261.40 261.40 2.1K
09:05 261.80 261.80 261.55 261.55 0.3K
09:10 261.60 261.60 261.60 261.60 1.9K
09:11 261.60 261.60 261.60 261.60 0.0K
09:12 261.60 262.20 261.60 262.20 0.1K
09:13 262.20 262.20 262.10 262.20 0.4K
09:18 259.00 259.00 259.00 259.00 4.0K
09:19 258.60 258.60 258.60 258.60 0.2K
09:22 259.00 259.00 259.00 259.00 0.4K
09:26 256.80 256.80 256.80 256.80 0.2K
09:27 256.80 258.00 256.80 258.00 1.0K
09:29 257.20 257.20 257.20 257.20 0.2K
09:30 257.40 257.40 257.40 257.40 0.0K
09:31 259.00 259.00 259.00 259.00 3.6K
09:33 257.80 257.80 257.80 257.80 0.0K
09:35 258.60 258.60 258.60 258.60 0.1K
09:38 257.60 257.60 257.60 257.60 0.2K
09:40 258.60 258.60 258.60 258.60 0.1K
09:42 259.62 259.62 259.62 259.62 0.8K
09:43 260.89 260.89 259.00 259.00 7.6K
09:44 259.00 259.00 259.00 259.00 1.0K
09:45 259.60 259.60 259.60 259.60 0.0K
09:48 260.25 260.25 260.00 260.00 0.3K
09:52 259.40 259.40 259.20 259.20 0.5K
10:00 259.00 259.80 259.00 259.80 1.2K
10:01 259.60 259.80 259.20 259.20 1.5K
10:02 259.00 259.00 259.00 259.00 0.1K
10:03 258.80 258.80 258.80 258.80 0.1K
10:04 258.60 258.60 258.60 258.60 0.0K
10:08 258.40 258.40 258.40 258.40 0.3K
10:13 258.23 258.23 258.23 258.23 0.0K
10:19 257.60 257.60 257.20 257.20 2.0K
10:20 257.20 257.20 257.20 257.20 0.2K
10:21 258.40 259.00 258.40 259.00 0.7K
10:22 259.40 259.40 259.40 259.40 0.6K
10:26 258.00 258.00 258.00 258.00 2.0K
10:27 259.10 259.10 259.10 259.10 6.9K
10:29 257.40 258.00 257.40 257.40 0.5K
10:32 257.60 257.60 257.60 257.60 0.0K
10:35 258.14 258.14 257.80 257.80 7.9K
10:40 257.40 257.40 257.40 257.40 0.0K
10:54 257.60 257.60 257.60 257.60 0.0K
10:56 258.80 258.80 258.80 258.80 0.3K
11:00 259.27 259.27 258.80 258.80 1.9K
11:02 258.40 258.40 257.60 257.60 3.2K
11:04 259.00 259.00 259.00 259.00 0.7K
11:10 260.20 260.20 259.60 259.60 0.2K
11:11 259.00 259.00 259.00 259.00 0.0K
11:12 259.40 259.40 259.40 259.40 0.1K
11:13 259.40 260.13 259.40 260.13 2.3K
11:14 259.80 259.80 259.80 259.80 0.5K
11:15 258.80 258.80 258.80 258.80 0.1K
11:18 260.40 260.40 260.40 260.40 0.7K
11:26 259.60 259.60 259.40 259.40 1.1K
11:31 260.20 260.20 260.20 260.20 0.2K
11:33 261.20 261.20 261.20 261.20 4.2K
11:36 261.37 261.37 261.37 261.37 0.4K
11:39 260.87 260.87 260.87 260.87 0.1K
11:42 260.53 260.53 260.53 260.53 5.3K
11:57 259.20 259.20 259.20 259.20 1.1K
11:58 259.00 260.00 259.00 260.00 0.6K
12:00 259.00 259.00 259.00 259.00 0.3K
12:01 258.60 258.60 258.60 258.60 0.6K
12:09 257.40 257.40 257.40 257.40 0.1K
12:10 257.40 257.40 257.40 257.40 0.2K
12:15 258.60 258.60 258.60 258.60 0.1K
12:16 258.20 258.20 257.80 257.80 0.1K
12:17 257.20 257.20 257.20 257.20 0.2K
12:18 257.96 257.96 257.96 257.96 0.2K
12:23 258.40 258.40 258.00 258.00 0.3K
12:24 258.17 258.17 258.17 258.17 0.4K
12:26 258.19 258.19 257.60 257.60 0.5K
12:29 258.00 258.00 258.00 258.00 0.1K
12:33 258.40 259.00 258.40 259.00 0.5K
12:52 257.90 258.40 257.90 258.40 1.0K
12:56 258.20 258.20 258.20 258.20 0.2K
13:03 257.80 257.80 257.80 257.80 0.0K
13:06 257.40 257.40 257.00 257.00 1.0K
13:12 257.20 257.20 257.20 257.20 1.5K
13:17 256.80 256.80 256.80 256.80 0.9K
13:21 256.40 256.60 256.40 256.60 1.5K
13:24 257.20 257.20 257.20 257.20 0.2K
13:29 257.20 257.20 257.20 257.20 0.0K
13:30 257.20 258.20 257.20 258.20 0.2K
13:31 259.80 259.80 259.80 259.80 0.1K
13:32 259.57 259.57 259.57 259.57 1.3K
13:36 257.80 257.80 257.80 257.80 1.2K
13:45 257.40 257.40 256.60 256.60 0.6K
13:48 257.20 257.20 257.20 257.20 0.0K
13:49 257.93 257.93 257.93 257.93 0.6K
13:52 257.20 257.20 257.20 257.20 1.6K
13:54 257.20 257.20 257.20 257.20 0.1K
13:55 257.80 257.80 257.80 257.80 0.7K
13:57 257.60 257.60 257.60 257.60 0.4K
13:58 257.80 257.80 257.80 257.80 1.2K
14:00 258.20 258.60 258.20 258.60 1.3K
14:01 258.80 259.20 258.80 259.20 0.5K
14:02 259.20 259.80 259.20 259.80 0.1K
14:03 260.20 260.20 259.40 259.40 2.2K
14:06 259.60 259.60 259.60 259.60 0.2K
14:07 259.60 259.60 259.60 259.60 0.1K
14:08 259.80 260.20 259.80 260.20 17.8K
14:09 260.60 260.60 260.60 260.60 0.2K
14:10 260.60 262.60 260.60 262.00 6.4K
14:11 262.40 262.40 262.00 262.00 0.6K
14:12 261.60 261.60 261.60 261.60 0.3K
14:13 261.20 261.20 261.20 261.20 0.4K
14:15 261.60 261.60 261.60 261.60 0.0K
14:16 261.60 262.00 261.60 262.00 2.5K
14:17 261.40 261.40 261.40 261.40 0.4K
14:21 262.00 262.00 261.80 261.80 1.3K
14:22 261.60 261.60 261.00 261.00 0.7K
14:23 261.40 261.40 261.40 261.40 0.3K
14:26 260.40 260.40 260.40 260.40 0.0K
14:27 260.80 260.80 260.80 260.80 0.1K
14:28 261.24 261.24 260.60 261.00 2.1K
14:30 261.20 261.80 261.20 261.80 1.7K
14:31 261.60 261.60 261.40 261.40 0.5K
14:32 262.40 262.40 261.60 262.14 3.5K
14:33 261.40 261.40 261.40 261.40 0.2K
14:36 261.60 261.60 261.20 261.60 1.1K
14:37 261.80 261.80 260.40 260.40 2.8K
14:40 260.00 260.00 260.00 260.00 0.1K
14:43 259.60 259.60 259.40 259.60 1.3K
14:44 259.80 259.80 259.60 259.60 0.7K
14:47 259.40 259.40 259.40 259.40 0.3K
14:50 260.00 260.20 260.00 260.20 0.4K
14:51 260.40 260.40 259.80 260.00 2.3K
14:56 259.00 259.00 259.00 259.00 1.3K
14:58 258.20 258.20 257.80 257.80 0.6K
15:01 257.60 257.60 256.60 256.60 0.3K
15:03 257.20 257.20 257.20 257.20 0.6K
15:04 257.40 257.60 257.40 257.60 1.1K
15:05 258.00 258.20 258.00 258.20 0.9K
15:07 257.80 258.40 257.80 257.80 3.3K
15:10 258.37 258.40 258.37 258.40 0.1K
15:11 258.40 258.40 257.80 257.80 2.7K
15:15 258.00 258.00 258.00 258.00 0.0K
15:17 259.20 259.20 259.20 259.20 0.0K
15:23 259.00 259.20 259.00 259.20 0.6K
15:24 259.60 259.60 259.40 259.40 1.9K
15:25 259.40 259.40 259.40 259.40 0.2K
15:26 259.40 259.40 259.40 259.40 0.0K
15:27 260.00 260.00 260.00 260.00 0.0K
15:33 260.00 261.00 260.00 261.00 0.8K
15:35 259.20 259.20 259.20 259.20 2.9K
15:40 260.80 261.00 260.80 261.00 4.8K
15:41 260.00 260.00 257.00 257.00 4.2K
15:42 258.00 258.20 258.00 258.20 0.7K
15:48 257.00 257.00 257.00 257.00 0.6K
15:49 257.00 257.00 256.40 256.80 1.4K
15:50 257.00 257.00 257.00 257.00 0.8K
15:51 257.00 257.00 257.00 257.00 2.6K
15:52 257.40 257.40 257.40 257.40 1.0K
15:55 257.40 257.60 257.40 257.60 0.4K
15:57 257.20 257.20 257.00 257.00 0.8K
15:58 256.20 256.20 255.80 255.80 0.9K
15:59 256.40 256.40 256.40 256.40 0.5K
16:03 256.20 256.60 255.60 256.60 1.0K
16:05 256.60 256.60 256.60 256.60 0.4K
16:06 256.60 256.60 256.60 256.60 0.1K
16:08 257.20 257.20 257.20 257.20 0.6K
16:09 257.20 257.20 257.20 257.20 0.1K
16:10 257.40 258.20 257.40 258.20 3.1K
16:11 258.40 258.40 256.80 257.60 4.8K
16:13 257.60 257.60 257.60 257.60 0.6K
16:14 257.80 257.80 257.80 257.80 0.3K
16:16 256.80 256.80 256.80 256.80 1.1K
16:20 256.20 256.20 255.60 256.20 2.2K
16:21 256.80 256.80 256.80 256.80 0.2K
16:22 255.40 255.40 255.40 255.40 0.6K
16:23 256.00 256.00 256.00 256.00 0.7K
16:24 255.00 255.20 254.97 255.20 2.9K
16:25 255.60 255.80 255.40 255.40 2.5K
16:26 255.00 255.00 255.00 255.00 0.0K
16:27 255.40 255.40 254.60 254.60 0.2K
16:29 253.60 254.60 253.40 253.40 0.5K
16:35 254.80 254.80 254.80 254.80 355.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available