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
08:00 264.40 264.40 264.20 264.20 0.1K
08:01 264.60 266.20 264.60 266.20 0.3K
08:10 264.60 265.30 264.60 265.30 0.4K
08:13 264.60 265.80 264.60 265.80 0.9K
08:15 265.40 265.40 265.40 265.40 0.0K
08:16 265.60 265.60 265.60 265.60 0.9K
08:17 265.00 265.00 265.00 265.00 0.7K
08:20 264.40 264.40 264.40 264.40 0.0K
08:21 263.36 263.36 263.36 263.36 3.8K
08:29 261.88 263.20 261.88 263.20 3.1K
08:32 263.80 263.80 263.80 263.80 0.1K
08:38 264.00 264.00 264.00 264.00 0.0K
08:47 264.83 264.83 264.83 264.83 7.5K
09:00 265.40 265.40 265.40 265.40 0.3K
09:05 264.60 264.60 264.60 264.60 0.1K
09:12 264.20 264.20 264.20 264.20 1.0K
09:13 263.80 264.40 263.80 264.40 0.6K
09:16 264.20 265.00 264.20 264.40 1.8K
09:18 262.80 262.80 262.80 262.80 0.1K
09:32 263.40 263.40 263.40 263.40 0.7K
09:40 264.20 264.20 264.20 264.20 1.9K
09:55 263.80 263.80 263.80 263.80 1.3K
10:10 264.40 264.40 264.40 264.40 2.6K
10:11 264.80 265.80 264.80 265.80 4.1K
10:13 266.60 266.60 266.60 266.60 0.0K
10:14 266.80 266.80 266.80 266.80 0.8K
10:15 266.40 266.40 266.40 266.40 0.6K
10:19 265.80 265.80 265.80 265.80 0.1K
10:24 266.60 266.60 266.60 266.60 0.4K
10:26 266.60 266.60 266.60 266.60 0.5K
10:27 266.95 266.95 266.95 266.95 0.1K
10:36 267.20 267.20 266.98 266.98 3.4K
10:37 266.20 266.40 266.20 266.40 1.5K
10:42 265.80 265.80 265.80 265.80 0.1K
10:45 266.00 266.00 266.00 266.00 0.8K
10:52 266.60 266.60 266.60 266.60 0.2K
10:54 266.60 266.60 266.60 266.60 0.2K
11:04 267.40 267.40 267.40 267.40 0.0K
11:09 267.40 267.40 267.00 267.20 0.7K
11:12 267.20 267.20 267.20 267.20 0.2K
11:14 267.20 267.20 267.20 267.20 4.8K
11:17 268.40 268.60 268.00 268.00 7.3K
11:18 268.40 268.40 268.40 268.40 0.3K
11:19 267.40 267.80 267.40 267.80 0.8K
11:23 268.20 268.20 268.20 268.20 0.0K
11:26 268.20 268.20 268.20 268.20 0.0K
11:27 268.20 268.20 268.20 268.20 0.4K
11:32 268.00 269.20 268.00 269.20 8.0K
11:35 268.60 269.20 268.60 269.20 2.0K
11:36 268.60 268.60 268.60 268.60 2.0K
11:37 267.80 267.80 267.80 267.80 0.2K
11:44 268.00 268.80 268.00 268.80 8.4K
11:45 268.72 268.72 268.72 268.72 1.1K
11:52 269.40 270.00 269.40 270.00 0.8K
11:55 269.20 269.20 269.20 269.20 0.3K
11:57 269.40 269.40 269.40 269.40 1.0K
11:58 269.60 269.80 269.60 269.80 0.2K
11:59 270.20 270.20 270.20 270.20 0.0K
12:00 270.40 270.40 270.40 270.40 0.8K
12:02 270.40 270.40 270.40 270.40 0.9K
12:14 270.00 270.60 270.00 270.20 2.2K
12:19 270.40 270.40 270.40 270.40 0.3K
12:23 270.40 270.40 270.40 270.40 0.1K
12:33 270.00 270.00 269.20 269.60 1.4K
12:34 269.80 269.80 269.80 269.80 0.8K
12:38 269.40 269.40 269.00 269.00 1.3K
12:48 270.00 270.00 270.00 270.00 3.1K
12:52 270.00 270.22 269.80 270.20 5.6K
12:55 270.40 270.40 270.40 270.40 0.0K
12:57 270.44 270.44 270.44 270.44 6.8K
13:00 270.20 270.20 270.20 270.20 0.3K
13:05 270.40 270.40 270.40 270.40 0.0K
13:19 270.60 271.00 270.60 271.00 0.4K
13:23 270.80 270.80 270.20 270.80 1.2K
13:24 270.40 270.40 270.40 270.40 0.2K
13:37 271.00 271.00 270.60 271.00 3.3K
13:46 271.40 271.40 271.40 271.40 0.4K
13:52 270.80 270.80 270.80 270.80 0.7K
13:54 271.20 271.40 271.20 271.20 1.0K
13:56 271.00 271.00 271.00 271.00 0.3K
14:05 271.20 271.20 271.00 271.00 2.8K
14:10 270.60 270.60 270.40 270.40 0.6K
14:33 271.20 271.20 271.20 271.20 0.0K
14:35 271.40 271.60 271.40 271.60 2.2K
14:37 272.00 272.00 272.00 272.00 2.4K
14:38 272.40 272.40 272.40 272.40 0.2K
14:41 272.40 272.40 272.40 272.40 1.2K
14:44 271.80 271.80 271.80 271.80 0.8K
14:46 271.40 271.40 271.40 271.40 1.4K
14:50 271.80 271.80 271.80 271.80 0.2K
14:51 271.40 271.40 271.40 271.40 1.1K
15:00 271.40 271.40 271.40 271.40 3.5K
15:01 271.20 271.20 271.20 271.20 0.0K
15:17 270.60 270.80 270.24 270.80 0.4K
15:22 270.20 271.00 270.20 271.00 3.5K
15:23 270.80 270.80 270.80 270.80 0.7K
15:27 271.20 271.60 271.20 271.60 0.7K
15:28 271.80 271.80 271.80 271.80 0.5K
15:31 272.00 272.00 271.80 271.80 0.8K
15:38 271.40 271.40 271.40 271.40 0.9K
15:43 271.62 271.62 271.62 271.62 0.7K
15:48 271.80 271.80 271.80 271.80 0.3K
15:49 271.60 272.20 271.60 272.20 1.1K
15:50 272.20 272.20 272.20 272.20 0.0K
15:55 272.20 272.30 272.20 272.30 0.8K
15:56 272.40 272.40 272.00 272.40 6.8K
16:03 272.60 272.60 272.00 272.00 0.5K
16:04 272.20 273.40 272.20 273.40 10.2K
16:05 273.20 273.20 273.00 273.00 1.2K
16:06 273.00 273.00 273.00 273.00 0.6K
16:08 273.40 273.40 273.40 273.40 0.0K
16:09 273.80 274.20 273.80 274.20 1.2K
16:14 273.80 274.40 273.80 273.80 4.1K
16:16 273.60 273.60 273.60 273.60 0.3K
16:17 273.60 273.60 273.40 273.40 0.6K
16:19 273.60 273.60 273.40 273.40 1.0K
16:21 273.60 273.60 273.20 273.20 2.0K
16:22 273.00 273.00 273.00 273.00 0.2K
16:23 273.39 273.60 273.39 273.60 0.2K
16:24 273.60 273.60 273.40 273.40 0.0K
16:28 272.40 272.40 272.40 272.40 0.3K
16:29 272.60 273.20 272.60 272.80 4.1K
16:35 274.00 274.00 274.00 274.00 307.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available