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
08:00 269.80 269.80 269.80 269.80 0.1K
08:03 274.07 274.07 274.07 274.07 0.5K
08:14 276.80 276.80 276.80 276.80 0.0K
08:15 270.92 270.92 270.92 270.92 5.0K
08:20 275.80 275.80 275.80 275.80 1.6K
08:36 271.76 271.76 271.76 271.76 0.0K
08:39 275.20 277.20 275.20 277.20 6.1K
08:43 273.60 273.60 273.60 273.60 1.1K
08:47 274.80 274.80 274.80 274.80 0.1K
08:48 274.58 274.58 274.58 274.58 0.4K
08:57 274.60 274.60 274.60 274.60 2.5K
08:58 274.40 274.40 274.40 274.40 0.5K
08:59 274.00 274.00 274.00 274.00 0.4K
09:02 273.40 273.40 273.40 273.40 0.6K
09:10 274.04 274.04 274.04 274.04 0.4K
09:11 274.28 274.28 274.28 274.28 0.0K
09:15 273.48 273.48 273.48 273.48 0.1K
09:17 273.00 273.00 273.00 273.00 0.0K
09:23 272.60 272.60 272.60 272.60 1.2K
09:29 272.00 272.20 272.00 272.20 0.8K
09:37 272.20 272.20 272.20 272.20 0.5K
09:39 271.60 271.80 271.60 271.80 0.2K
09:41 271.60 271.60 271.60 271.60 0.1K
09:47 272.00 272.00 271.80 271.80 1.8K
09:58 272.20 272.20 272.20 272.20 0.3K
09:59 271.80 271.80 271.80 271.80 0.1K
10:00 271.60 271.80 271.60 271.80 0.9K
10:01 271.80 271.80 271.80 271.80 0.1K
10:02 271.80 271.80 271.80 271.80 0.2K
10:16 272.20 272.20 272.20 272.20 1.0K
10:18 272.20 272.20 272.20 272.20 0.2K
10:22 272.00 272.00 272.00 272.00 0.8K
10:33 272.00 272.00 272.00 272.00 0.0K
10:35 271.81 271.81 271.81 271.81 3.7K
10:42 272.00 272.00 272.00 272.00 0.7K
10:47 271.80 271.80 271.40 271.40 1.9K
10:53 271.20 271.20 271.20 271.20 0.9K
10:59 271.80 271.80 271.80 271.80 0.1K
11:07 271.60 271.60 271.60 271.60 0.1K
11:09 272.00 272.00 272.00 272.00 0.0K
11:10 271.60 271.60 271.40 271.40 1.2K
11:14 271.60 271.60 271.60 271.60 0.2K
11:15 271.00 271.00 271.00 271.00 0.8K
11:19 271.82 271.82 271.82 271.82 1.0K
11:33 271.00 272.00 270.60 270.60 1.9K
11:38 270.60 270.80 270.60 270.80 1.3K
11:48 270.40 270.40 270.00 270.00 0.8K
11:59 270.60 270.60 270.60 270.60 1.1K
12:06 270.80 270.80 270.80 270.80 0.0K
12:24 270.00 270.00 269.60 269.60 1.6K
12:30 269.00 269.00 269.00 269.00 0.1K
12:38 269.00 269.00 269.00 269.00 0.0K
12:39 269.80 269.80 269.60 269.60 1.3K
12:56 268.80 268.80 268.80 268.80 0.0K
12:57 269.60 269.80 269.60 269.80 0.7K
13:16 270.06 270.06 270.06 270.06 2.0K
13:18 269.40 269.40 269.40 269.40 0.1K
13:25 269.20 269.20 269.20 269.20 0.7K
13:47 269.40 269.40 269.00 269.00 1.1K
13:55 268.80 268.80 268.80 268.80 0.1K
14:00 268.60 268.60 268.60 268.60 0.2K
14:03 268.00 268.00 268.00 268.00 0.2K
14:04 267.80 267.80 267.80 267.80 0.0K
14:17 266.80 266.80 266.80 266.80 0.2K
14:30 266.80 266.80 266.80 266.80 0.0K
14:31 268.00 268.20 268.00 268.20 1.6K
14:32 268.40 268.40 268.40 268.40 0.3K
14:33 268.60 268.60 268.60 268.60 0.5K
14:37 267.20 267.20 267.20 267.20 1.5K
14:38 266.40 266.40 266.40 266.40 0.2K
14:41 267.00 267.00 267.00 267.00 0.3K
14:42 267.20 267.20 267.20 267.20 0.1K
14:52 266.40 266.40 266.40 266.40 0.0K
14:53 266.80 267.18 266.80 267.18 0.1K
14:59 266.60 266.60 266.60 266.60 0.0K
15:00 266.60 266.60 266.60 266.60 0.1K
15:07 267.20 267.20 267.20 267.20 0.4K
15:09 266.80 266.80 266.40 266.40 4.7K
15:10 266.00 266.00 266.00 266.00 0.2K
15:11 266.00 266.00 266.00 266.00 0.3K
15:13 265.40 265.40 265.40 265.40 0.3K
15:14 265.97 265.97 265.97 265.97 0.0K
15:26 265.40 265.40 265.40 265.40 2.9K
15:27 266.00 266.00 266.00 266.00 0.2K
15:30 266.40 266.40 266.40 266.40 0.1K
15:32 266.60 266.60 266.60 266.60 0.1K
15:34 267.20 267.20 267.20 267.20 0.2K
15:38 267.00 267.00 267.00 267.00 0.1K
15:42 267.00 267.00 266.80 266.80 1.0K
15:45 266.60 266.60 266.60 266.60 0.1K
15:46 266.80 266.80 266.80 266.80 1.4K
15:47 266.80 266.80 266.80 266.80 0.2K
15:48 267.00 267.00 267.00 267.00 0.1K
15:50 267.00 267.40 267.00 267.20 1.4K
15:54 267.00 267.00 267.00 267.00 0.0K
15:55 267.39 267.39 267.39 267.39 0.0K
16:03 267.40 267.40 267.40 267.40 0.8K
16:10 267.00 267.40 267.00 267.40 2.3K
16:12 267.40 267.40 267.40 267.40 0.0K
16:23 267.60 267.60 267.60 267.60 0.1K
16:25 267.40 267.40 267.40 267.40 0.3K
16:27 267.06 267.40 267.06 267.40 1.2K
16:28 267.40 267.40 267.40 267.40 0.4K
16:29 268.80 268.80 267.20 267.20 4.4K
16:35 270.40 270.40 270.40 270.40 286.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available