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
08:00 255.49 255.49 255.49 255.49 0.4K
08:06 253.58 253.58 253.58 253.58 3.1K
08:07 253.00 253.00 253.00 253.00 0.2K
08:17 257.00 257.00 257.00 257.00 0.0K
08:33 256.20 256.20 256.20 256.20 0.1K
08:48 256.00 256.00 256.00 256.00 0.4K
08:56 257.19 257.19 257.19 257.19 0.0K
08:57 257.20 257.20 257.20 257.20 0.2K
09:04 256.40 256.40 256.40 256.40 0.6K
09:13 257.00 257.00 257.00 257.00 0.2K
09:14 257.40 257.40 257.40 257.40 0.1K
09:16 257.31 258.40 257.31 257.51 13.6K
09:18 257.60 257.60 257.60 257.60 1.2K
09:19 258.00 258.00 258.00 258.00 0.5K
09:22 258.89 258.89 258.89 258.89 8.1K
09:23 258.40 258.40 258.40 258.40 0.1K
09:29 257.60 257.60 257.60 257.60 0.0K
09:30 259.00 259.00 259.00 259.00 16.1K
09:32 259.20 259.20 259.20 259.20 0.2K
09:38 257.80 257.80 257.80 257.80 0.3K
09:42 258.40 258.40 258.40 258.40 0.6K
09:43 258.84 259.82 258.84 259.82 19.8K
09:44 259.80 259.80 259.80 259.80 4.6K
09:48 262.20 262.20 262.20 262.20 0.0K
09:49 260.80 260.80 260.80 260.80 0.1K
09:53 261.20 261.20 261.20 261.20 0.1K
09:54 260.40 260.40 260.40 260.40 0.1K
09:55 260.40 260.40 260.40 260.40 0.0K
10:03 260.60 260.60 260.20 260.20 0.8K
10:04 260.20 260.20 260.20 260.20 0.2K
10:09 260.00 260.00 260.00 260.00 0.2K
10:15 260.00 260.00 259.20 259.90 1.3K
10:18 259.40 259.40 259.40 259.40 0.0K
10:26 260.40 260.40 260.40 260.40 0.4K
10:27 260.00 260.00 260.00 260.00 0.4K
10:30 260.40 260.40 260.40 260.40 0.1K
10:32 261.16 261.16 261.16 261.16 0.2K
10:35 261.20 261.20 261.20 261.20 0.1K
10:36 260.60 260.60 260.60 260.60 0.0K
10:37 260.60 260.60 260.60 260.60 0.4K
10:39 260.80 260.80 260.80 260.80 0.4K
10:43 261.20 261.20 261.20 261.20 0.1K
10:45 261.20 261.20 261.20 261.20 0.1K
10:48 261.20 261.20 261.20 261.20 0.1K
10:50 261.20 261.20 261.20 261.20 0.1K
10:53 261.20 261.20 261.20 261.20 0.1K
10:55 261.20 261.20 261.20 261.20 0.1K
10:58 261.20 261.20 261.20 261.20 0.1K
11:00 261.20 261.20 261.20 261.20 0.1K
11:03 261.20 261.20 261.20 261.20 0.1K
11:06 261.20 261.20 261.20 261.20 0.1K
11:08 261.20 261.20 261.20 261.20 0.1K
11:11 261.20 261.20 261.20 261.20 0.1K
11:13 261.20 261.20 261.20 261.20 0.1K
11:14 261.39 261.39 261.39 261.39 1.5K
11:18 260.20 260.20 260.20 260.20 0.1K
11:21 260.00 260.00 260.00 260.00 0.0K
11:24 260.80 260.80 260.60 260.60 2.5K
11:30 260.20 260.20 260.00 260.00 0.2K
11:33 260.00 260.00 260.00 260.00 0.0K
11:36 259.00 259.00 259.00 259.00 1.1K
11:39 258.45 258.45 258.45 258.45 0.2K
11:46 257.60 257.60 257.60 257.60 0.2K
11:49 257.80 257.80 257.80 257.80 0.2K
11:57 258.40 258.40 258.40 258.40 0.2K
12:00 258.40 258.40 258.40 258.40 0.0K
12:02 258.40 258.40 258.40 258.40 0.1K
12:05 258.40 258.40 258.40 258.40 0.1K
12:07 258.40 258.40 258.40 258.40 0.1K
12:10 258.40 258.40 258.40 258.40 0.1K
12:12 258.40 258.40 258.40 258.40 0.1K
12:16 258.40 258.40 258.40 258.40 0.1K
12:18 258.40 258.40 258.40 258.40 0.1K
12:21 258.40 258.40 258.40 258.40 0.1K
12:23 258.40 258.40 258.40 258.40 0.1K
12:25 258.38 258.38 258.38 258.38 0.0K
12:26 258.40 258.40 258.40 258.40 0.6K
12:27 258.40 258.40 258.40 258.40 50.0K
12:28 258.40 258.40 258.40 258.40 0.2K
12:29 258.80 259.00 258.80 259.00 0.4K
12:30 259.00 259.00 259.00 259.00 0.3K
12:34 259.61 259.61 259.61 259.61 0.8K
12:38 259.40 259.40 259.40 259.40 0.1K
12:43 259.60 259.60 259.60 259.60 0.1K
12:48 259.60 259.60 258.60 258.60 0.4K
12:56 259.40 259.40 259.40 259.40 0.1K
12:59 259.40 259.40 259.40 259.40 0.1K
13:01 259.40 259.40 259.40 259.40 0.4K
13:07 259.60 260.00 259.60 260.00 0.3K
13:11 261.22 261.22 261.22 261.22 9.4K
13:17 260.60 260.60 260.60 260.60 0.0K
13:24 259.88 259.88 259.88 259.88 0.3K
13:25 260.00 260.00 260.00 260.00 0.1K
13:29 259.80 260.00 259.80 260.00 0.1K
13:31 260.60 260.60 260.60 260.60 0.0K
13:37 260.04 260.04 260.04 260.04 8.2K
13:41 259.80 259.80 259.60 259.80 3.9K
13:48 258.80 258.80 258.80 258.80 3.1K
13:49 259.40 259.40 259.40 259.40 0.1K
13:52 259.21 259.21 259.21 259.21 0.8K
13:54 259.40 259.40 259.40 259.40 0.1K
13:57 259.40 259.40 259.40 259.40 0.1K
14:00 259.40 259.60 259.40 259.60 1.3K
14:23 259.80 260.20 259.60 260.20 5.4K
14:33 260.20 260.20 260.20 260.20 0.0K
14:34 259.00 259.00 259.00 259.00 1.4K
14:36 259.40 259.40 259.40 259.40 0.3K
14:38 259.00 259.00 259.00 259.00 0.4K
14:39 258.80 258.80 258.80 258.80 0.2K
14:40 259.40 259.40 259.40 259.40 0.0K
14:41 259.60 259.60 259.60 259.60 0.1K
14:42 259.60 259.60 259.60 259.60 0.3K
14:46 260.00 260.00 259.60 259.60 1.0K
14:48 259.86 259.86 259.86 259.86 1.0K
14:49 260.20 260.20 260.20 260.20 0.1K
14:54 259.60 259.60 259.60 259.60 0.8K
15:02 259.89 259.89 259.89 259.89 0.5K
15:03 259.97 259.97 259.97 259.97 0.5K
15:07 260.20 261.60 260.20 260.40 18.1K
15:11 261.20 261.80 261.20 261.80 1.2K
15:12 262.00 262.00 261.80 261.80 0.2K
15:14 262.20 262.20 262.20 262.20 0.1K
15:16 262.20 262.40 262.20 262.40 0.3K
15:17 261.80 261.80 260.40 260.40 4.4K
15:18 260.60 260.60 260.60 260.60 0.3K
15:19 261.00 261.00 260.40 260.40 0.1K
15:20 260.40 261.00 260.40 261.00 1.3K
15:21 261.60 261.60 261.60 261.60 0.5K
15:30 262.00 262.00 262.00 262.00 0.0K
15:33 262.60 262.60 262.60 262.60 0.2K
15:36 262.60 262.60 262.60 262.60 0.4K
15:37 262.60 262.60 262.60 262.60 0.1K
15:39 262.60 262.60 262.60 262.60 0.0K
15:40 262.20 262.20 262.20 262.20 0.1K
15:41 262.80 262.80 262.80 262.80 0.4K
15:42 263.00 263.00 263.00 263.00 0.1K
15:44 263.00 263.00 263.00 263.00 0.0K
15:45 263.20 263.20 263.20 263.20 0.1K
15:46 262.40 262.40 262.20 262.40 1.5K
15:49 263.60 263.60 263.60 263.60 0.1K
15:50 263.00 263.00 263.00 263.00 0.2K
15:58 263.60 263.80 263.60 263.80 0.7K
16:04 264.00 264.20 264.00 264.20 0.1K
16:05 264.80 264.80 264.80 264.80 0.4K
16:08 264.80 264.80 264.80 264.80 0.2K
16:10 264.80 264.80 264.80 264.80 0.9K
16:11 265.60 265.60 265.60 265.60 0.2K
16:18 265.60 265.60 265.60 265.60 0.2K
16:19 266.20 266.40 266.20 266.40 3.8K
16:20 266.80 266.80 266.80 266.80 0.5K
16:21 266.80 267.40 266.80 266.80 2.7K
16:22 266.40 266.40 266.00 266.00 0.1K
16:23 266.60 266.60 266.60 266.60 0.4K
16:25 266.40 266.40 266.40 266.40 37.8K
16:26 265.60 267.00 265.60 267.00 2.1K
16:27 266.60 266.64 266.54 266.64 1.5K
16:28 266.20 266.60 266.20 266.40 0.9K
16:29 266.37 267.40 266.20 267.40 5.4K
16:35 266.80 266.80 266.80 266.80 340.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available