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
08:01 277.80 277.80 277.80 277.80 0.0K
08:04 271.51 276.11 269.60 271.40 34.3K
08:05 271.20 271.20 271.20 271.20 1.4K
08:15 273.00 273.40 273.00 273.40 1.5K
08:18 272.40 272.40 272.40 272.40 1.9K
08:22 271.40 271.40 270.80 270.80 0.6K
08:24 270.40 270.40 270.00 270.40 0.8K
08:25 271.00 271.00 271.00 271.00 0.3K
08:30 271.20 271.20 271.20 271.20 2.5K
08:32 271.34 271.34 270.80 270.80 0.4K
08:34 271.40 271.40 271.40 271.40 0.3K
08:37 271.60 271.60 271.60 271.60 0.0K
08:39 272.60 272.60 272.60 272.60 0.1K
08:43 272.20 272.20 271.80 271.80 0.6K
08:52 271.40 271.40 271.40 271.40 0.4K
09:06 271.07 271.07 271.07 271.07 0.3K
09:21 270.60 270.60 270.60 270.60 0.3K
09:26 269.80 270.20 269.80 270.20 2.4K
09:28 270.20 270.20 270.20 270.20 1.2K
09:29 270.40 270.40 270.40 270.40 0.3K
09:30 270.20 270.20 270.20 270.20 0.2K
09:31 270.40 270.40 270.40 270.40 1.4K
09:38 270.40 270.40 270.40 270.40 0.3K
09:41 270.40 270.40 270.40 270.40 0.0K
09:56 270.17 270.17 270.17 270.17 0.4K
10:08 268.40 268.40 268.40 268.40 0.4K
10:21 268.67 268.67 268.67 268.67 0.5K
10:25 268.80 268.80 268.80 268.80 0.5K
10:45 268.40 268.40 268.00 268.00 0.5K
10:48 268.20 268.20 268.20 268.20 0.6K
10:50 268.60 268.60 268.60 268.60 0.0K
10:54 269.20 269.20 269.20 269.20 0.1K
10:56 269.40 269.40 269.40 269.40 0.2K
10:59 269.60 269.60 269.60 269.60 0.4K
11:05 269.20 269.20 269.20 269.20 0.2K
11:27 269.40 269.50 269.40 269.50 0.8K
11:28 269.60 269.60 269.60 269.60 0.0K
11:29 269.80 269.80 269.80 269.80 0.1K
11:30 270.00 270.00 270.00 270.00 0.1K
11:34 269.60 269.60 269.60 269.60 0.3K
11:36 269.20 269.20 269.20 269.20 0.1K
11:59 268.90 268.90 268.90 268.90 0.0K
12:00 268.60 268.60 268.40 268.40 0.8K
12:03 269.20 269.20 269.20 269.20 0.1K
12:17 269.40 269.40 269.40 269.40 0.1K
12:22 269.00 269.00 269.00 269.00 0.7K
12:27 268.60 268.60 268.20 268.20 0.2K
12:28 268.50 268.50 268.50 268.50 0.1K
12:44 268.60 268.60 267.00 267.00 1.9K
12:51 267.20 267.20 267.20 267.20 0.1K
12:58 267.00 267.00 267.00 267.00 0.5K
12:59 266.60 266.60 266.60 266.60 0.3K
13:00 266.20 266.20 266.20 266.20 0.1K
13:09 266.40 266.40 266.40 266.40 0.0K
13:13 266.60 266.60 266.60 266.60 0.0K
13:16 266.00 266.00 266.00 266.00 0.1K
13:20 266.00 266.00 266.00 266.00 1.1K
13:22 266.40 266.40 266.40 266.40 0.0K
13:25 266.57 266.57 266.40 266.40 3.3K
13:27 266.00 266.00 266.00 266.00 17.7K
13:30 266.00 266.40 266.00 266.40 0.7K
13:32 266.40 266.40 266.40 266.40 0.1K
13:44 266.80 266.80 266.80 266.80 0.4K
13:47 267.00 267.00 267.00 267.00 0.3K
13:56 267.20 267.20 267.20 267.20 0.0K
13:57 267.60 268.00 267.60 268.00 1.8K
13:59 267.20 267.20 267.20 267.20 0.8K
14:08 267.40 267.40 267.40 267.40 0.0K
14:27 266.60 266.60 266.60 266.60 0.0K
14:28 266.60 266.60 266.60 266.60 0.2K
14:35 267.60 267.60 267.60 267.60 1.4K
14:36 268.00 268.00 268.00 268.00 0.0K
14:39 268.60 268.60 268.60 268.60 0.1K
14:40 268.40 268.40 268.40 268.40 1.1K
14:42 268.20 268.20 268.20 268.20 0.0K
14:48 268.00 268.00 268.00 268.00 0.4K
14:51 268.20 268.20 268.00 268.20 1.6K
14:54 268.60 268.60 268.60 268.60 0.2K
14:55 268.61 268.61 268.61 268.61 0.2K
14:57 268.60 268.60 268.40 268.40 0.9K
14:59 268.40 268.40 268.40 268.40 0.6K
15:00 268.60 268.60 268.60 268.60 0.0K
15:02 269.20 269.20 268.60 268.60 0.5K
15:15 268.60 268.60 268.60 268.60 0.6K
15:18 268.85 268.85 268.59 268.59 0.0K
15:23 270.20 270.20 270.20 270.20 3.1K
15:25 270.20 270.20 270.20 270.20 0.5K
15:27 270.40 270.60 270.40 270.60 0.2K
15:30 271.60 271.60 271.60 271.60 0.3K
15:38 271.00 271.00 271.00 271.00 0.8K
15:48 270.40 270.40 270.40 270.40 0.4K
15:49 270.40 270.40 270.40 270.40 0.2K
15:55 271.20 271.20 271.20 271.20 0.1K
15:56 271.40 271.40 271.40 271.40 0.0K
16:01 271.80 271.80 271.80 271.80 0.0K
16:02 271.20 271.20 271.20 271.20 0.1K
16:06 271.80 271.80 271.80 271.80 0.3K
16:08 272.00 272.20 272.00 272.20 0.8K
16:09 272.20 272.20 272.20 272.20 0.4K
16:10 272.00 272.00 272.00 272.00 0.3K
16:11 272.10 272.10 272.10 272.10 0.8K
16:12 271.80 272.60 271.80 272.60 0.3K
16:13 272.80 272.80 272.80 272.80 0.8K
16:14 272.60 272.60 272.60 272.60 0.5K
16:15 272.20 272.20 272.20 272.20 0.2K
16:16 272.20 272.20 272.20 272.20 0.3K
16:18 272.20 272.20 272.20 272.20 0.4K
16:20 271.80 271.80 271.80 271.80 0.7K
16:21 271.80 272.60 271.80 272.60 1.9K
16:23 272.58 272.58 272.58 272.58 0.1K
16:24 272.40 272.40 272.40 272.40 0.2K
16:27 272.60 272.60 272.60 272.60 0.0K
16:29 272.20 272.40 272.00 272.40 0.6K
16:35 273.60 273.60 273.60 273.60 214.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available