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
08:00 274.40 274.40 274.18 274.18 3.3K
08:01 277.80 277.80 277.80 277.80 0.0K
08:05 276.60 276.60 274.40 274.40 3.2K
08:06 275.23 275.23 275.23 275.23 0.4K
08:07 275.60 275.60 275.60 275.60 0.6K
08:08 275.20 275.20 275.20 275.20 0.7K
08:12 276.88 276.88 276.88 276.88 0.4K
08:15 277.40 277.40 277.40 277.40 0.2K
08:18 278.20 278.60 278.00 278.00 5.5K
08:19 278.00 278.00 278.00 278.00 0.7K
08:25 277.80 277.80 277.00 277.00 0.6K
08:32 277.00 277.40 277.00 277.40 1.4K
08:34 277.49 277.49 277.49 277.49 5.0K
08:38 276.20 276.20 276.20 276.20 1.1K
08:43 274.80 274.80 274.60 274.60 0.2K
08:44 274.80 274.80 274.80 274.80 0.0K
08:45 275.40 275.40 275.40 275.40 0.6K
08:46 275.60 275.60 275.60 275.60 0.4K
08:48 275.60 275.60 275.60 275.60 0.0K
08:49 275.40 275.40 274.80 274.80 0.5K
08:52 274.60 274.60 273.80 274.20 3.6K
08:58 274.00 274.00 274.00 274.00 0.3K
08:59 273.60 273.80 273.60 273.80 1.6K
09:00 273.80 273.80 273.80 273.80 0.2K
09:04 274.00 274.00 274.00 274.00 0.2K
09:15 274.60 274.60 274.60 274.60 0.0K
09:25 274.20 274.20 274.20 274.20 0.7K
09:26 274.00 274.00 274.00 274.00 0.0K
09:30 274.60 274.60 274.40 274.40 1.2K
09:31 274.40 274.40 272.60 272.60 3.4K
09:42 273.80 273.80 273.80 273.80 1.2K
09:43 273.80 273.80 273.60 273.60 0.3K
09:46 273.05 273.05 273.05 273.05 0.0K
09:50 273.00 273.80 273.00 273.40 2.0K
09:57 273.17 273.17 273.17 273.17 0.1K
10:01 273.40 273.40 273.40 273.40 0.7K
10:02 273.60 273.60 273.60 273.60 1.4K
10:16 274.20 274.20 274.20 274.20 0.8K
10:17 273.72 273.72 273.72 273.72 1.4K
10:27 274.60 274.60 274.60 274.60 0.4K
10:39 275.20 275.20 275.20 275.20 0.1K
10:40 274.60 274.60 274.40 274.40 3.0K
10:50 275.20 275.20 275.20 275.20 0.7K
10:59 275.40 276.00 275.40 275.60 1.4K
11:05 275.63 275.63 275.63 275.63 0.4K
11:19 275.65 275.65 275.65 275.65 0.1K
11:20 275.20 275.20 275.20 275.20 2.1K
11:25 274.80 274.80 274.80 274.80 0.2K
11:41 274.40 274.40 274.40 274.40 0.3K
11:43 274.60 274.60 274.60 274.60 0.4K
11:51 274.60 274.60 274.40 274.40 0.9K
11:53 274.20 274.20 274.20 274.20 0.4K
12:00 273.80 273.80 273.80 273.80 0.0K
12:08 273.80 274.00 273.80 274.00 1.9K
12:09 274.60 274.60 274.60 274.60 1.2K
12:13 274.60 274.80 274.60 274.80 0.6K
12:18 275.00 275.00 275.00 275.00 0.2K
12:20 275.00 275.00 274.60 274.60 1.5K
12:40 274.80 274.80 274.80 274.80 1.2K
12:46 274.60 274.60 274.60 274.60 0.7K
12:54 274.40 274.40 274.40 274.40 0.4K
13:01 274.80 274.80 274.40 274.40 1.7K
13:02 274.60 274.60 274.60 274.60 0.1K
13:07 274.40 274.40 274.20 274.20 1.1K
13:14 274.20 274.40 274.20 274.40 0.8K
13:16 274.60 274.60 274.00 274.00 0.5K
13:33 274.60 274.60 274.40 274.40 1.4K
13:36 274.20 274.20 274.20 274.20 0.3K
13:40 274.00 274.00 274.00 274.00 0.1K
13:43 274.00 274.00 274.00 274.00 0.0K
13:45 274.40 274.40 274.40 274.40 6.0K
13:46 274.80 274.80 274.80 274.80 0.4K
13:51 274.80 274.80 274.80 274.80 0.8K
13:54 274.80 274.80 274.80 274.80 1.9K
13:55 275.00 275.00 275.00 275.00 1.3K
13:56 275.00 275.00 275.00 275.00 0.7K
14:23 275.20 275.20 275.20 275.20 0.2K
14:25 275.20 275.40 275.20 275.20 2.6K
14:31 275.60 275.80 275.60 275.80 1.2K
14:32 276.00 276.00 276.00 276.00 0.2K
14:33 275.60 275.60 275.60 275.60 0.7K
14:34 275.40 275.40 275.00 275.00 0.8K
14:38 274.80 274.80 274.80 274.80 1.1K
14:43 274.80 274.80 274.80 274.80 0.3K
14:46 275.40 275.40 275.40 275.40 0.2K
14:48 275.00 275.00 275.00 275.00 1.6K
14:49 274.80 274.80 274.80 274.80 2.0K
14:50 274.80 275.20 274.80 275.20 2.1K
14:51 275.20 275.20 275.20 275.20 0.3K
14:57 274.80 274.80 274.80 274.80 2.5K
14:58 274.80 274.80 274.60 274.60 0.8K
14:59 274.80 274.80 274.20 274.20 1.7K
15:00 274.00 274.00 274.00 274.00 0.8K
15:04 273.80 274.00 273.80 274.00 0.4K
15:13 273.60 274.05 273.60 274.05 0.0K
15:29 274.05 274.05 273.20 273.20 2.2K
15:30 272.60 272.80 272.60 272.80 1.1K
15:31 273.00 273.00 272.20 272.20 4.6K
15:33 272.60 272.80 272.60 272.80 0.7K
15:34 272.60 272.60 272.60 272.60 0.3K
15:38 272.80 272.80 272.60 272.80 2.8K
15:40 272.60 272.60 272.60 272.60 0.3K
15:44 272.60 272.60 272.60 272.60 0.2K
15:48 272.60 272.60 272.00 272.00 0.9K
15:49 271.80 271.80 271.80 271.80 0.1K
15:50 271.60 271.60 271.40 271.40 0.8K
15:51 270.80 270.80 270.80 270.80 0.0K
15:52 270.80 270.80 270.80 270.80 0.3K
15:53 270.80 270.80 270.80 270.80 3.9K
15:55 270.80 270.80 270.80 270.80 0.0K
15:59 270.80 270.80 270.80 270.80 1.3K
16:01 270.60 270.60 270.60 270.60 0.7K
16:02 270.60 270.80 270.60 270.80 0.7K
16:04 270.40 270.40 270.00 270.00 1.6K
16:05 270.30 270.30 270.30 270.30 0.2K
16:06 270.40 270.40 269.00 269.00 7.5K
16:07 269.80 269.80 269.80 269.80 1.5K
16:10 268.80 268.80 268.80 268.80 0.7K
16:11 268.90 269.00 268.80 268.80 2.6K
16:12 269.40 269.40 269.20 269.20 0.3K
16:13 269.40 269.40 269.40 269.40 0.4K
16:14 269.40 269.40 269.20 269.20 0.3K
16:15 269.20 269.20 269.20 269.20 1.1K
16:21 269.20 269.20 269.20 269.20 0.4K
16:23 268.40 268.40 268.30 268.30 1.3K
16:25 268.20 269.00 268.20 268.80 5.1K
16:26 269.20 269.80 269.20 269.60 1.9K
16:27 270.00 270.00 270.00 270.00 0.1K
16:28 270.00 270.00 269.80 269.80 0.5K
16:29 270.20 270.20 269.60 269.80 4.2K
16:35 270.80 270.80 270.80 270.80 332.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available