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
08:00 269.40 269.40 269.40 269.40 0.5K
08:02 269.25 269.25 269.25 269.25 1.8K
08:31 267.00 267.00 266.40 266.40 0.6K
08:32 266.40 266.40 266.40 266.40 0.4K
08:42 266.40 266.40 266.40 266.40 0.3K
08:43 266.20 266.20 266.20 266.20 0.2K
08:44 266.20 266.20 266.20 266.20 0.1K
08:45 266.20 266.20 266.20 266.20 0.2K
08:46 266.41 266.41 266.41 266.41 0.2K
08:48 266.40 266.60 266.40 266.60 2.9K
08:49 266.40 266.60 266.40 266.60 1.2K
08:51 266.40 266.40 266.40 266.40 0.6K
08:52 266.40 266.40 266.40 266.40 0.6K
08:56 266.20 266.20 266.00 266.00 0.3K
08:59 266.20 266.20 266.20 266.20 0.1K
09:01 265.60 265.60 265.40 265.40 0.6K
09:05 265.80 265.80 265.80 265.80 21.2K
09:09 265.40 265.40 265.40 265.40 0.6K
09:12 265.40 265.40 265.40 265.40 0.0K
09:40 265.80 265.80 265.80 265.80 0.0K
09:49 265.80 265.80 265.80 265.80 0.0K
10:04 265.80 265.80 265.80 265.80 1.1K
10:05 266.20 266.60 266.20 266.60 0.0K
10:13 266.60 266.60 266.60 266.60 0.0K
10:25 266.30 266.30 266.30 266.30 1.2K
10:28 266.60 266.60 266.60 266.60 0.4K
10:29 266.20 266.20 266.20 266.20 0.5K
10:33 265.80 265.80 265.80 265.80 0.2K
10:35 266.20 266.20 266.20 266.20 0.0K
10:39 265.60 265.80 265.60 265.80 0.4K
10:44 265.40 265.40 265.40 265.40 0.0K
10:45 266.00 266.00 266.00 266.00 0.0K
10:47 266.60 266.60 266.60 266.60 1.5K
10:50 266.80 267.20 266.80 267.20 0.6K
11:00 267.40 267.40 267.12 267.12 1.2K
11:02 267.60 267.60 267.60 267.60 0.1K
11:06 267.00 267.00 267.00 267.00 0.2K
11:30 267.80 267.80 267.80 267.80 0.5K
11:37 268.00 268.00 268.00 268.00 0.1K
11:50 268.00 268.00 267.80 267.80 1.3K
11:57 267.60 267.60 267.60 267.60 0.1K
12:35 267.40 267.40 267.00 267.00 2.2K
12:43 266.40 266.40 266.40 266.40 0.2K
13:05 265.99 265.99 265.99 265.99 0.1K
13:15 265.60 265.60 264.17 264.17 2.9K
13:43 264.40 264.40 264.00 264.20 2.7K
13:45 264.20 264.20 264.20 264.20 0.2K
13:48 264.00 264.00 264.00 264.00 2.2K
14:01 264.18 264.18 264.18 264.18 1.1K
14:04 264.00 264.00 264.00 264.00 0.1K
14:12 264.20 264.20 264.20 264.20 0.2K
14:20 264.00 264.00 264.00 264.00 1.2K
14:22 264.00 264.00 264.00 264.00 0.1K
14:23 263.80 263.80 263.80 263.80 0.3K
14:24 263.80 263.80 263.80 263.80 0.0K
14:27 263.60 263.60 263.00 263.00 0.8K
14:31 263.00 263.00 263.00 263.00 0.2K
14:33 263.40 263.40 263.40 263.40 0.0K
14:35 263.00 263.00 263.00 263.00 0.3K
14:36 262.80 262.80 262.80 262.80 0.1K
14:38 263.40 264.20 263.40 264.20 4.4K
14:41 264.40 264.60 264.40 264.60 0.6K
14:48 264.70 264.74 263.80 263.80 4.7K
14:53 264.00 264.00 264.00 264.00 0.4K
14:55 264.60 264.60 264.60 264.60 0.5K
14:56 264.80 264.80 264.80 264.80 0.3K
14:59 265.00 265.20 265.00 265.20 1.3K
15:00 264.80 264.80 264.80 264.80 0.2K
15:01 264.60 264.60 264.60 264.60 0.3K
15:05 264.80 264.80 264.80 264.80 0.4K
15:07 264.80 264.80 264.80 264.80 0.2K
15:09 264.80 264.80 264.80 264.80 0.0K
15:13 265.00 265.40 265.00 265.40 1.3K
15:18 265.40 265.40 265.40 265.40 0.0K
15:26 265.00 265.80 265.00 265.80 1.7K
15:30 266.00 266.00 265.80 265.80 1.2K
15:31 265.80 265.80 265.80 265.80 0.8K
15:32 265.80 265.80 265.80 265.80 0.7K
15:35 265.40 265.40 265.20 265.20 1.8K
15:42 264.80 264.80 264.80 264.80 0.1K
15:45 264.40 264.40 264.40 264.40 0.1K
15:46 264.40 264.60 264.40 264.40 0.5K
15:49 264.00 264.00 264.00 264.00 0.1K
15:50 263.80 263.80 263.80 263.80 0.2K
15:53 263.60 263.60 263.60 263.60 0.2K
15:54 263.40 263.40 263.20 263.20 0.4K
15:55 263.60 263.60 263.60 263.60 0.0K
15:58 263.40 263.40 263.40 263.40 1.2K
15:59 263.00 263.10 263.00 263.10 0.4K
16:00 263.40 263.60 263.40 263.60 1.6K
16:01 263.60 263.60 263.60 263.60 0.6K
16:03 263.60 263.60 263.60 263.60 3.3K
16:05 263.80 264.00 263.80 264.00 0.6K
16:07 263.80 263.80 263.60 263.60 1.5K
16:09 263.80 263.80 263.80 263.80 5.2K
16:10 264.00 264.20 264.00 264.20 0.5K
16:12 264.40 264.40 264.40 264.40 0.5K
16:13 264.20 264.20 264.20 264.20 0.1K
16:14 264.60 264.60 264.60 264.60 0.8K
16:16 264.20 264.20 264.20 264.20 0.1K
16:17 264.20 264.20 264.20 264.20 0.3K
16:18 264.40 264.40 264.40 264.40 0.5K
16:21 264.60 264.80 264.60 264.80 0.7K
16:23 264.60 264.80 264.60 264.80 0.6K
16:25 264.80 264.80 264.80 264.80 0.2K
16:26 265.00 265.00 265.00 265.00 0.4K
16:27 265.20 265.20 264.80 264.80 0.3K
16:28 264.80 265.00 264.60 264.60 1.3K
16:29 264.80 265.00 264.80 265.00 0.6K
16:35 266.80 266.80 266.80 266.80 207.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available