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
08:00 274.60 274.60 274.60 274.60 1.8K
08:01 274.40 274.80 273.00 274.80 8.8K
08:03 275.26 275.26 273.60 274.40 0.9K
08:05 274.27 274.27 274.27 274.27 0.7K
08:06 271.60 272.00 269.80 269.80 5.0K
08:09 271.20 274.00 271.20 274.00 4.3K
08:10 271.00 271.00 269.60 269.60 0.5K
08:19 271.60 271.60 271.60 271.60 1.3K
08:21 270.60 270.60 270.00 270.00 0.4K
08:30 270.80 270.80 270.80 270.80 0.2K
08:39 271.00 271.00 271.00 271.00 0.0K
08:40 271.00 271.00 271.00 271.00 0.0K
08:42 271.60 271.80 271.60 271.60 1.7K
08:47 271.40 272.20 271.40 272.20 0.6K
08:52 271.20 271.20 271.20 271.20 0.4K
08:54 271.00 271.00 271.00 271.00 0.2K
08:55 271.00 271.00 270.60 270.60 0.5K
09:02 271.80 271.80 271.80 271.80 0.3K
09:03 272.00 272.00 272.00 272.00 0.5K
09:05 272.00 272.20 272.00 272.20 0.5K
09:11 272.60 272.60 272.60 272.60 0.1K
09:14 273.80 273.80 273.80 273.80 0.2K
09:16 274.34 275.60 274.34 275.60 0.8K
09:18 275.80 275.80 275.80 275.80 0.2K
09:19 275.60 275.60 275.40 275.40 0.3K
09:20 275.20 275.20 275.20 275.20 0.0K
09:21 276.40 276.40 276.40 276.40 0.0K
09:22 276.40 276.40 276.40 276.40 0.6K
09:24 276.20 276.20 276.00 276.00 1.0K
09:27 276.40 276.40 276.40 276.40 0.1K
09:28 276.39 276.39 276.39 276.39 0.4K
09:30 275.77 275.77 275.77 275.77 0.8K
09:34 276.60 276.60 276.60 276.60 0.1K
09:35 276.00 276.00 276.00 276.00 0.1K
09:44 276.00 276.00 276.00 276.00 0.6K
09:45 276.20 276.20 276.20 276.20 0.3K
09:56 275.66 275.66 275.66 275.66 1.8K
10:02 275.60 276.00 275.60 276.00 0.0K
10:09 275.00 275.00 274.00 274.40 3.3K
10:10 275.40 275.40 275.40 275.40 0.0K
10:16 275.40 275.40 275.40 275.40 0.0K
10:21 275.40 275.40 275.40 275.40 0.4K
10:27 275.20 275.20 275.20 275.20 0.4K
10:34 274.60 274.60 274.40 274.40 0.2K
10:38 274.20 275.00 274.20 275.00 0.7K
10:42 275.00 275.00 275.00 275.00 0.3K
10:43 275.00 275.00 275.00 275.00 0.0K
10:45 275.20 275.20 275.00 275.00 1.5K
10:48 275.40 276.00 275.40 276.00 1.8K
10:59 275.60 275.60 275.60 275.60 0.5K
11:01 275.60 275.60 275.40 275.40 0.8K
11:05 275.80 276.00 275.80 276.00 0.5K
11:13 276.20 276.20 276.20 276.20 0.2K
11:14 276.20 276.20 276.20 276.20 0.1K
11:18 276.00 276.00 276.00 276.00 0.0K
11:23 275.40 275.40 275.40 275.40 0.3K
11:33 275.40 275.40 275.40 275.40 0.7K
11:46 275.60 275.60 275.60 275.60 0.2K
11:49 276.60 276.60 276.60 276.60 5.9K
11:50 276.20 276.20 276.00 276.00 0.2K
11:56 276.20 276.20 276.20 276.20 0.3K
11:57 276.40 276.40 276.40 276.40 0.2K
12:00 277.20 277.20 277.20 277.20 0.1K
12:01 277.20 277.20 277.20 277.20 0.2K
12:02 276.40 276.40 276.40 276.40 3.1K
12:03 275.60 275.60 275.60 275.60 0.3K
12:08 276.20 276.20 276.20 276.20 0.3K
12:10 276.20 276.20 276.20 276.20 0.0K
12:11 276.40 276.40 276.40 276.40 0.2K
12:16 276.80 277.20 276.80 277.20 0.8K
12:18 277.80 279.00 277.80 279.00 1.9K
12:21 280.80 280.80 280.80 280.80 0.3K
12:22 279.80 279.80 278.60 278.60 4.2K
12:24 278.56 278.56 278.56 278.56 3.6K
12:25 278.20 278.20 278.20 278.20 0.8K
12:26 278.20 278.20 278.20 278.20 0.3K
12:29 278.20 278.20 278.20 278.20 0.3K
12:30 278.00 278.00 277.40 277.40 0.7K
12:34 276.80 276.80 276.80 276.80 0.4K
12:37 276.98 276.98 276.98 276.98 6.0K
12:38 276.80 276.80 276.80 276.80 0.4K
12:40 277.20 277.20 277.20 277.20 1.0K
12:43 277.00 277.00 277.00 277.00 0.2K
12:44 276.80 276.80 276.80 276.80 0.2K
12:45 276.40 276.40 276.40 276.40 0.2K
12:49 276.80 276.80 276.80 276.80 0.2K
12:55 276.20 276.20 276.20 276.20 0.4K
13:00 276.20 276.20 275.80 275.80 0.5K
13:05 276.60 276.95 276.60 276.95 2.0K
13:11 276.20 276.20 276.20 276.20 0.2K
13:13 276.00 276.00 276.00 276.00 0.1K
13:18 276.60 276.60 276.60 276.60 0.1K
13:26 276.00 276.00 276.00 276.00 0.3K
13:29 276.00 276.00 276.00 276.00 0.3K
13:30 275.40 275.40 275.40 275.40 0.5K
13:32 275.20 275.20 275.20 275.20 0.1K
13:33 275.20 275.20 275.20 275.20 0.0K
13:34 275.00 275.00 275.00 275.00 0.3K
13:37 274.80 274.80 274.80 274.80 0.1K
13:38 274.40 274.40 274.40 274.40 0.2K
13:39 274.40 274.40 274.40 274.40 0.3K
13:45 275.00 275.00 274.00 274.00 2.9K
13:47 274.00 274.20 274.00 274.20 4.1K
13:54 274.00 274.00 273.80 273.80 1.1K
13:55 273.40 273.40 273.40 273.40 1.6K
13:57 273.00 273.00 273.00 273.00 0.6K
13:58 273.00 273.00 272.80 272.80 4.2K
13:59 273.00 273.00 273.00 273.00 0.5K
14:00 273.20 274.20 273.20 274.20 4.6K
14:04 273.80 273.80 273.80 273.80 0.5K
14:08 274.00 274.00 274.00 274.00 0.5K
14:10 274.60 274.60 274.60 274.60 0.0K
14:11 274.00 274.00 274.00 274.00 0.3K
14:12 275.00 275.00 275.00 275.00 0.6K
14:16 274.40 275.60 274.40 275.60 0.6K
14:20 275.00 275.00 275.00 275.00 0.4K
14:24 274.40 274.40 274.40 274.40 0.2K
14:26 274.40 274.40 274.40 274.40 0.4K
14:30 274.20 274.20 274.20 274.20 0.4K
14:32 273.80 273.80 273.80 273.80 0.8K
14:34 273.80 273.80 273.60 273.60 0.4K
14:35 273.60 273.60 273.60 273.60 1.5K
14:38 273.40 273.40 273.40 273.40 0.0K
14:41 273.70 273.70 273.70 273.70 0.4K
14:42 274.00 274.00 274.00 274.00 1.2K
14:43 275.40 275.40 275.40 275.40 0.0K
14:44 275.20 275.20 275.00 275.00 2.9K
14:49 274.80 275.00 274.80 275.00 0.7K
14:51 275.00 275.00 275.00 275.00 0.2K
14:53 274.60 274.60 274.20 274.20 1.1K
14:54 274.20 274.20 274.20 274.20 0.5K
14:58 274.20 274.20 274.20 274.20 0.0K
15:00 274.60 274.60 274.60 274.60 0.4K
15:02 274.50 274.50 274.50 274.50 0.3K
15:04 275.00 275.00 275.00 275.00 1.2K
15:07 274.20 274.20 274.20 274.20 1.2K
15:08 274.20 274.20 274.00 274.00 0.6K
15:10 273.80 273.80 273.80 273.80 0.4K
15:13 274.00 274.00 274.00 274.00 0.3K
15:14 274.80 274.80 274.80 274.80 0.6K
15:17 275.00 275.00 274.80 274.80 0.5K
15:21 274.60 274.60 274.60 274.60 0.8K
15:22 275.00 275.00 274.80 274.80 1.0K
15:23 274.60 274.60 274.60 274.60 0.1K
15:26 274.40 274.40 274.40 274.40 0.6K
15:30 274.80 274.80 274.80 274.80 0.7K
15:33 274.80 274.80 274.80 274.80 0.3K
15:38 274.80 274.80 274.40 274.40 1.3K
15:42 274.40 274.40 274.40 274.40 0.4K
15:46 274.60 274.60 274.00 274.00 2.0K
15:47 273.80 273.80 273.80 273.80 0.6K
15:50 273.60 273.60 273.60 273.60 0.7K
15:51 273.60 273.60 273.60 273.60 0.2K
15:52 273.60 273.60 273.60 273.60 0.3K
15:53 273.80 273.80 273.60 273.60 0.9K
15:54 273.40 273.40 273.20 273.20 0.9K
15:55 273.20 273.20 272.80 272.80 1.1K
15:56 272.40 273.00 272.40 273.00 1.1K
15:57 273.20 273.20 273.20 273.20 1.1K
15:58 273.20 273.20 273.20 273.20 0.6K
15:59 273.20 273.20 272.80 272.80 0.6K
16:00 272.80 273.00 272.80 273.00 0.5K
16:01 273.00 273.00 273.00 273.00 0.0K
16:02 272.80 272.80 272.80 272.80 0.3K
16:03 273.00 273.00 272.80 272.80 0.5K
16:04 273.06 273.06 272.80 272.80 0.7K
16:06 272.80 273.20 272.80 273.20 0.5K
16:07 273.20 273.20 273.20 273.20 0.2K
16:08 273.40 273.70 273.40 273.70 1.3K
16:09 274.00 274.00 274.00 274.00 0.0K
16:10 274.20 274.20 274.20 274.20 0.5K
16:11 274.00 274.00 274.00 274.00 0.4K
16:12 274.20 274.20 274.20 274.20 1.1K
16:13 274.20 274.20 274.10 274.10 1.6K
16:14 274.00 274.00 274.00 274.00 0.6K
16:15 274.20 274.20 274.00 274.00 2.0K
16:16 274.00 274.00 274.00 274.00 0.6K
16:17 274.40 274.40 274.00 274.00 0.7K
16:18 274.40 274.40 274.00 274.00 0.5K
16:19 274.40 274.60 274.00 274.00 2.9K
16:20 273.60 274.20 273.60 274.20 0.8K
16:21 274.40 274.80 274.00 274.80 0.7K
16:22 274.00 274.40 274.00 274.20 8.1K
16:23 274.20 274.20 274.20 274.20 0.4K
16:24 274.60 274.60 274.60 274.60 0.8K
16:25 274.40 274.40 274.40 274.40 0.8K
16:26 274.20 274.40 274.00 274.00 4.4K
16:27 274.00 274.00 273.60 273.60 2.5K
16:28 273.80 274.50 273.80 274.20 4.8K
16:29 274.20 274.80 274.20 274.20 4.5K
16:35 276.80 276.80 276.80 276.80 234.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available