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
08:00 286.40 286.40 273.97 273.97 16.5K
08:01 286.80 286.80 286.80 286.80 0.0K
08:05 278.51 278.51 278.51 278.51 0.4K
08:07 283.20 283.20 283.20 283.20 0.0K
08:21 272.40 272.40 272.40 272.40 3.7K
08:22 273.00 274.00 272.41 272.41 1.5K
08:23 272.20 272.40 272.20 272.40 1.2K
08:26 271.80 271.80 271.80 271.80 0.5K
08:28 271.40 271.40 271.40 271.40 0.3K
08:35 270.40 270.40 270.00 270.00 0.9K
08:36 270.30 270.30 270.30 270.30 0.4K
08:37 270.00 270.00 270.00 270.00 0.6K
08:40 271.00 271.20 271.00 271.20 1.3K
08:44 270.60 270.80 270.60 270.80 3.5K
08:46 271.00 271.00 271.00 271.00 0.1K
08:48 271.20 271.20 271.20 271.20 0.2K
08:51 271.80 271.80 270.60 270.60 3.7K
08:54 269.80 269.80 269.80 269.80 0.0K
08:59 269.20 269.40 269.20 269.40 2.4K
09:05 269.80 269.80 269.80 269.80 0.3K
09:07 269.80 269.80 269.80 269.80 0.0K
09:08 269.80 269.80 269.80 269.80 0.3K
09:09 269.80 269.80 269.80 269.80 0.3K
09:10 269.20 269.20 269.20 269.20 2.2K
09:11 268.60 268.60 268.40 268.40 1.5K
09:12 268.60 268.60 268.60 268.60 0.7K
09:15 268.80 269.20 268.80 269.20 0.4K
09:16 268.80 268.80 268.80 268.80 1.5K
09:19 269.20 269.60 268.80 268.80 0.8K
09:20 268.60 268.60 268.60 268.60 0.4K
09:21 268.70 268.70 268.70 268.70 0.3K
09:28 269.20 269.20 269.20 269.20 0.6K
09:30 269.40 269.40 269.40 269.40 0.6K
09:31 269.00 269.00 269.00 269.00 0.5K
09:33 268.00 268.00 268.00 268.00 4.2K
09:35 268.20 268.20 268.20 268.20 2.1K
09:36 268.20 268.20 268.20 268.20 0.7K
09:37 268.00 268.00 268.00 268.00 0.0K
09:41 267.80 267.80 267.80 267.80 1.2K
09:43 267.60 267.80 267.60 267.80 0.9K
09:51 268.40 268.40 268.40 268.40 0.3K
09:55 268.20 268.20 268.20 268.20 2.3K
10:00 268.20 268.20 268.20 268.20 3.4K
10:01 268.00 268.00 268.00 268.00 0.6K
10:03 267.80 267.80 267.80 267.80 0.1K
10:05 267.80 267.80 267.80 267.80 1.0K
10:07 268.00 268.00 268.00 268.00 3.2K
10:11 267.60 267.60 267.60 267.60 0.5K
10:12 267.40 267.40 267.40 267.40 0.0K
10:13 267.20 267.20 267.20 267.20 0.0K
10:14 267.20 267.20 267.20 267.20 0.0K
10:16 267.00 267.20 267.00 267.20 0.6K
10:17 266.80 266.80 266.60 266.60 0.9K
10:19 266.60 266.60 266.40 266.40 0.4K
10:24 266.40 266.40 266.40 266.40 0.2K
10:25 265.60 265.60 265.60 265.60 0.1K
10:27 265.40 265.60 265.20 265.60 0.6K
10:28 265.80 265.80 265.80 265.80 0.2K
10:30 266.00 266.00 266.00 266.00 0.1K
10:32 265.72 266.40 265.72 266.40 0.5K
10:39 265.60 265.60 265.60 265.60 0.0K
10:40 265.84 265.84 265.84 265.84 0.0K
10:44 265.68 265.68 265.68 265.68 0.3K
10:49 265.80 265.80 265.80 265.80 0.9K
10:52 266.00 266.00 266.00 266.00 0.5K
11:14 266.20 266.20 266.20 266.20 0.8K
11:15 266.20 266.20 266.20 266.20 0.6K
11:16 266.53 266.62 266.53 266.62 0.4K
11:21 266.80 266.80 266.80 266.80 0.2K
11:24 266.40 266.40 266.40 266.40 0.1K
11:25 266.20 266.20 265.80 265.80 1.3K
11:28 264.80 264.80 264.80 264.80 0.3K
11:29 265.20 265.40 265.20 265.40 0.2K
11:30 265.00 265.00 265.00 265.00 0.3K
11:34 264.20 264.20 264.20 264.20 0.3K
11:39 264.00 264.00 264.00 264.00 0.2K
11:43 264.00 264.00 264.00 264.00 0.0K
11:51 264.00 264.00 263.80 263.80 0.7K
11:53 263.20 263.20 263.20 263.20 0.3K
11:54 262.80 263.60 262.80 263.60 0.5K
11:55 263.00 264.00 263.00 264.00 0.6K
11:56 264.00 264.00 264.00 264.00 0.5K
11:59 264.40 264.40 264.40 264.40 0.5K
12:12 264.40 264.40 264.40 264.40 0.1K
12:14 264.20 264.20 264.20 264.20 1.1K
12:15 264.00 264.00 264.00 264.00 0.1K
12:23 264.00 265.00 264.00 265.00 1.9K
12:26 265.00 266.00 265.00 265.20 3.1K
12:28 265.20 265.20 265.20 265.20 0.2K
12:34 265.40 265.80 265.40 265.80 0.6K
12:49 266.20 266.20 266.20 266.20 0.2K
12:51 265.60 265.60 265.20 265.20 3.9K
12:54 265.80 265.80 265.80 265.80 0.6K
13:00 265.80 265.80 265.80 265.80 0.5K
13:09 265.93 266.20 265.93 266.20 2.1K
13:12 265.80 265.80 265.60 265.60 0.6K
13:20 266.00 266.00 266.00 266.00 0.0K
13:27 266.00 266.00 265.78 265.78 2.1K
13:31 266.00 266.00 266.00 266.00 0.7K
13:34 265.80 265.80 265.80 265.80 0.1K
13:45 266.41 266.41 266.41 266.41 0.5K
13:46 266.60 266.60 266.60 266.60 0.0K
13:47 266.01 266.01 266.01 266.01 0.1K
13:50 266.60 266.60 266.60 266.60 0.2K
13:52 266.60 266.60 266.60 266.60 0.0K
13:58 265.80 265.80 265.80 265.80 0.3K
13:59 266.20 266.20 266.20 266.20 0.0K
14:02 266.20 266.20 266.20 266.20 0.0K
14:04 266.20 266.20 266.20 266.20 0.2K
14:05 266.20 266.20 266.20 266.20 0.3K
14:06 266.20 266.20 266.20 266.20 0.0K
14:09 266.20 266.20 266.20 266.20 0.0K
14:10 266.20 266.20 266.20 266.20 0.3K
14:11 266.20 266.20 266.20 266.20 0.0K
14:13 266.20 266.20 265.80 266.00 2.3K
14:18 265.80 265.80 265.80 265.80 0.5K
14:25 266.00 266.00 265.80 265.80 0.5K
14:29 266.20 266.20 266.20 266.20 0.0K
14:35 266.40 266.40 266.40 266.40 0.2K
14:36 267.00 267.60 267.00 267.60 0.7K
14:40 267.40 267.40 267.40 267.40 1.1K
14:44 268.20 268.20 267.20 267.20 2.8K
14:46 266.40 266.40 266.40 266.40 0.4K
14:48 266.20 266.20 266.20 266.20 0.1K
14:49 266.20 266.20 266.20 266.20 0.7K
14:50 265.80 265.80 265.20 265.20 0.8K
14:54 264.92 264.92 264.92 264.92 5.8K
14:59 265.60 265.60 265.60 265.60 0.0K
15:00 264.80 264.80 264.60 264.60 1.2K
15:01 264.80 264.80 264.80 264.80 0.1K
15:04 265.00 265.00 265.00 265.00 0.1K
15:06 264.71 264.71 264.71 264.71 1.9K
15:12 264.80 264.80 264.80 264.80 0.0K
15:13 265.00 265.00 265.00 265.00 0.0K
15:15 265.00 265.60 265.00 265.60 0.9K
15:18 265.40 265.40 265.40 265.40 1.9K
15:20 265.80 265.80 265.80 265.80 0.1K
15:23 265.40 266.20 265.40 266.00 0.6K
15:28 266.20 266.20 266.20 266.20 0.0K
15:29 266.20 266.20 266.20 266.20 0.0K
15:30 265.80 266.00 265.80 266.00 0.6K
15:31 265.60 265.60 265.60 265.60 0.3K
15:32 265.80 265.80 265.80 265.80 0.4K
15:33 265.91 265.91 265.91 265.91 0.7K
15:34 266.20 266.20 266.20 266.20 0.2K
15:39 265.40 265.40 265.40 265.40 0.5K
15:55 266.00 266.00 266.00 266.00 0.1K
16:00 266.60 266.60 266.60 266.60 0.0K
16:03 266.40 266.40 266.40 266.40 0.5K
16:12 266.40 266.60 266.00 266.00 1.3K
16:13 266.40 266.40 266.40 266.40 0.1K
16:16 266.80 266.80 266.80 266.80 0.6K
16:19 266.60 266.60 266.60 266.60 0.3K
16:20 267.00 267.00 267.00 267.00 0.8K
16:21 266.60 266.60 266.60 266.60 0.3K
16:22 266.80 266.80 266.80 266.80 0.2K
16:23 266.80 266.80 266.80 266.80 0.2K
16:27 266.40 266.40 266.40 266.40 0.2K
16:29 266.20 268.20 266.20 268.20 5.3K
16:35 269.80 269.80 269.80 269.80 366.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available