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
08:00 270.40 270.40 267.80 267.80 0.0K
08:01 273.00 273.00 273.00 273.00 0.0K
08:02 274.20 274.20 274.20 274.20 0.1K
08:24 274.00 274.00 274.00 274.00 0.9K
08:28 270.40 270.40 270.40 270.40 1.0K
08:35 270.00 270.00 270.00 270.00 2.1K
08:36 270.20 270.20 269.64 269.80 2.9K
08:43 269.20 269.20 269.20 269.20 0.3K
08:45 269.60 270.00 269.60 270.00 0.3K
09:00 269.60 270.00 269.60 270.00 1.1K
09:01 270.20 270.20 270.20 270.20 0.5K
09:09 270.40 271.60 270.40 271.60 1.8K
09:19 271.80 271.80 271.80 271.80 0.5K
09:21 271.40 271.40 271.40 271.40 1.7K
09:24 271.20 271.20 271.20 271.20 0.5K
09:31 272.20 272.20 272.20 272.20 0.0K
09:33 272.40 272.40 272.40 272.40 0.0K
09:38 272.40 272.40 272.40 272.40 0.1K
09:43 272.75 272.75 272.75 272.75 0.5K
10:01 273.20 273.20 273.20 273.20 0.7K
10:16 273.00 273.00 273.00 273.00 0.0K
10:18 272.60 272.60 272.00 272.00 3.7K
10:22 272.00 272.00 272.00 272.00 0.7K
10:25 272.40 272.40 272.40 272.40 0.0K
10:28 272.40 273.00 272.20 272.20 7.9K
10:33 272.60 272.70 272.60 272.70 0.7K
10:35 272.60 272.60 272.20 272.20 0.3K
10:39 272.40 272.40 272.40 272.40 0.3K
10:44 272.20 272.20 272.20 272.20 3.5K
10:45 271.80 271.80 271.80 271.80 0.8K
10:48 271.80 271.80 271.80 271.80 0.8K
10:51 272.20 272.20 272.20 272.20 3.1K
10:52 272.20 272.20 271.90 271.90 6.9K
10:55 271.40 271.80 271.40 271.80 4.5K
10:56 271.80 272.40 271.80 272.00 6.5K
10:57 271.80 271.80 271.80 271.80 43.5K
10:58 272.40 272.60 272.40 272.60 1.0K
10:59 272.80 273.00 272.80 273.00 1.7K
11:03 273.40 273.40 273.40 273.40 0.0K
11:25 273.40 273.40 273.40 273.40 0.2K
11:32 273.40 273.40 273.40 273.40 0.0K
11:36 273.40 273.40 273.40 273.40 0.0K
11:38 273.40 273.40 273.40 273.40 0.0K
11:40 273.40 273.40 273.40 273.40 0.6K
11:41 273.40 273.40 273.40 273.40 0.0K
11:43 273.40 273.40 273.40 273.40 0.0K
11:45 273.40 273.40 273.40 273.40 0.5K
11:47 273.40 273.60 273.40 273.60 0.4K
11:49 273.60 273.60 273.60 273.60 0.0K
11:51 273.60 273.60 273.60 273.60 0.0K
11:54 273.60 273.60 273.60 273.60 0.0K
11:55 273.80 273.80 273.80 273.80 0.5K
11:58 273.60 273.60 273.60 273.60 0.3K
11:59 274.20 274.20 274.20 274.20 0.7K
12:02 274.60 274.60 274.60 274.60 0.0K
12:05 274.40 274.40 274.40 274.40 0.0K
12:07 273.80 273.80 273.80 273.80 0.1K
12:10 274.40 274.40 274.40 274.40 0.3K
12:11 274.40 274.40 274.40 274.40 0.0K
12:13 274.40 274.40 274.40 274.40 0.0K
12:15 274.40 274.40 274.40 274.40 0.0K
12:17 274.40 274.40 274.40 274.40 0.0K
12:19 274.00 274.00 274.00 274.00 1.0K
12:21 274.00 274.00 274.00 274.00 0.0K
12:23 274.00 274.00 274.00 274.00 0.0K
12:25 274.00 274.20 274.00 274.20 0.3K
12:26 274.40 274.40 274.40 274.40 0.0K
12:27 274.00 274.00 273.80 273.80 1.7K
12:31 273.20 273.20 273.00 273.00 1.7K
12:39 272.40 272.40 272.40 272.40 0.0K
12:47 271.00 271.00 271.00 271.00 0.6K
12:49 270.40 270.40 270.40 270.40 0.3K
12:52 270.40 270.60 270.40 270.60 0.3K
12:59 271.20 271.20 271.20 271.20 0.0K
13:11 270.40 270.40 270.40 270.40 0.4K
13:12 270.20 270.20 270.20 270.20 0.6K
13:15 270.00 270.00 270.00 270.00 0.0K
13:36 269.20 269.20 269.20 269.20 0.3K
13:37 269.20 269.20 269.20 269.20 0.6K
13:39 268.40 268.40 268.20 268.20 3.8K
13:40 268.80 268.80 268.80 268.80 0.2K
13:41 268.40 268.72 268.40 268.72 0.9K
13:45 268.20 268.20 268.00 268.00 0.8K
13:48 267.40 267.40 267.40 267.40 0.7K
13:53 267.00 267.00 267.00 267.00 0.8K
13:55 267.00 267.00 267.00 267.00 0.1K
13:56 266.40 266.40 266.40 266.40 0.2K
13:58 266.40 266.40 266.40 266.40 0.4K
14:00 265.00 265.20 265.00 265.20 5.3K
14:01 265.80 266.60 265.80 266.60 1.2K
14:04 267.80 267.80 267.80 267.80 0.4K
14:07 266.70 266.70 266.70 266.70 1.4K
14:13 266.00 266.00 265.60 265.60 0.7K
14:19 266.20 266.20 266.20 266.20 0.3K
14:22 266.80 266.80 266.80 266.80 0.3K
14:30 265.80 265.80 265.80 265.80 0.5K
14:36 266.00 266.00 266.00 266.00 0.0K
14:40 265.20 265.20 265.20 265.20 0.2K
14:45 264.20 264.20 264.20 264.20 0.1K
14:48 265.00 265.00 265.00 265.00 0.4K
14:59 265.00 265.00 265.00 265.00 0.2K
15:00 264.50 264.50 264.50 264.50 0.0K
15:09 265.40 265.40 265.40 265.40 0.2K
15:11 265.80 265.80 265.80 265.80 0.2K
15:20 264.80 264.80 264.60 264.60 0.7K
15:27 264.60 264.60 264.60 264.60 0.0K
15:28 264.20 264.20 264.20 264.20 0.0K
15:31 264.33 264.33 264.33 264.33 0.5K
15:32 263.60 263.60 263.60 263.60 0.2K
15:33 264.20 264.58 264.20 264.58 0.2K
15:43 264.20 264.20 263.60 263.80 1.4K
15:44 263.60 263.60 263.60 263.60 0.4K
15:45 263.60 263.60 263.60 263.60 0.0K
15:49 263.60 263.60 263.60 263.60 0.1K
15:51 263.60 263.60 263.40 263.40 0.2K
15:53 264.00 264.00 264.00 264.00 0.0K
15:58 263.20 263.20 263.20 263.20 0.2K
16:00 264.00 264.00 264.00 264.00 0.5K
16:01 264.60 264.60 264.60 264.60 0.4K
16:03 265.20 265.20 265.20 265.20 0.2K
16:05 265.60 265.60 265.60 265.60 0.5K
16:11 266.20 267.00 265.80 265.80 4.0K
16:12 265.80 266.00 265.60 265.60 0.9K
16:13 265.60 265.60 265.60 265.60 0.2K
16:15 265.60 265.60 265.60 265.60 1.0K
16:16 264.80 265.36 264.80 265.36 0.3K
16:20 264.80 264.80 264.20 264.20 1.1K
16:23 264.73 264.73 264.73 264.73 1.7K
16:25 264.00 264.00 264.00 264.00 0.8K
16:26 263.80 264.40 263.80 264.40 3.3K
16:27 264.40 264.40 264.40 264.40 0.6K
16:28 264.40 264.80 264.40 264.80 0.6K
16:29 264.20 264.80 264.00 264.80 1.4K
16:35 267.40 267.40 267.40 267.40 289.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available