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
08:00 272.00 272.00 272.00 272.00 0.0K
08:06 280.05 280.05 280.05 280.05 0.1K
08:07 282.60 282.60 281.40 281.40 0.7K
08:10 284.00 284.40 284.00 284.40 6.8K
08:11 285.55 285.55 285.55 285.55 8.0K
08:12 283.20 283.20 282.40 282.40 1.2K
08:13 284.60 285.00 283.80 283.80 2.3K
08:16 283.60 283.60 283.60 283.60 0.3K
08:17 283.60 283.60 283.60 283.60 0.3K
08:19 283.57 283.57 283.40 283.40 0.8K
08:21 283.40 283.40 283.40 283.40 0.4K
08:22 283.40 283.40 283.40 283.40 0.0K
08:24 283.90 283.90 283.90 283.90 0.6K
08:25 283.20 283.20 283.20 283.20 0.0K
08:26 284.60 284.60 284.60 284.60 1.9K
08:27 285.00 285.00 285.00 285.00 0.7K
08:29 284.80 284.80 284.80 284.80 1.8K
08:31 285.20 285.20 285.20 285.20 0.8K
08:36 284.09 284.09 284.09 284.09 0.2K
08:37 285.00 285.00 284.40 284.40 0.6K
08:39 285.60 286.20 285.60 286.20 3.4K
08:40 286.00 286.00 286.00 286.00 1.4K
08:41 286.20 286.20 285.89 285.89 0.9K
08:43 285.40 285.40 285.40 285.40 0.5K
08:44 284.40 284.45 284.40 284.45 0.5K
08:46 285.00 285.00 285.00 285.00 4.5K
08:47 285.40 285.40 285.00 285.00 0.6K
08:52 285.00 285.80 285.00 285.80 1.4K
08:57 285.00 285.00 285.00 285.00 1.0K
09:00 286.40 286.40 286.40 286.40 1.5K
09:02 287.00 287.00 287.00 287.00 1.2K
09:03 287.80 288.00 287.80 288.00 0.2K
09:04 287.20 287.20 287.20 287.20 0.9K
09:05 287.20 287.20 287.20 287.20 0.4K
09:08 286.80 287.52 286.80 287.52 0.8K
09:09 287.61 287.61 287.61 287.61 0.0K
09:10 286.80 286.80 286.80 286.80 0.5K
09:12 285.20 285.20 285.20 285.20 2.2K
09:16 286.00 286.00 286.00 286.00 1.7K
09:17 286.20 286.20 286.20 286.20 0.3K
09:18 286.40 286.40 286.40 286.40 0.5K
09:19 286.40 286.40 286.40 286.40 0.0K
09:20 286.40 286.40 286.40 286.40 0.2K
09:30 286.00 286.00 286.00 286.00 0.6K
09:31 285.20 285.20 285.20 285.20 0.0K
09:34 286.40 286.40 286.20 286.20 2.4K
09:41 286.20 286.20 286.20 286.20 0.2K
09:42 285.60 285.60 285.60 285.60 0.3K
09:43 286.20 286.20 286.20 286.20 0.9K
09:44 286.60 286.60 286.60 286.60 0.3K
09:45 286.60 286.60 286.60 286.60 0.8K
09:46 286.60 287.20 286.60 287.00 3.4K
09:47 286.80 286.80 286.80 286.80 0.1K
09:49 287.20 287.20 287.20 287.20 0.3K
09:51 286.60 286.60 286.60 286.60 0.2K
09:54 286.88 286.88 286.88 286.88 4.0K
09:57 286.80 286.80 286.60 286.80 3.2K
10:00 286.60 287.80 286.60 287.80 4.9K
10:01 288.00 288.20 288.00 288.20 0.2K
10:04 288.60 289.20 288.60 289.20 1.5K
10:05 289.00 289.00 289.00 289.00 0.3K
10:06 289.00 289.00 288.60 288.60 1.1K
10:08 289.40 289.40 289.40 289.40 1.8K
10:13 289.47 289.47 289.47 289.47 0.8K
10:14 290.35 290.35 290.35 290.35 4.0K
10:17 289.20 289.20 289.20 289.20 0.0K
10:18 290.00 290.20 289.60 289.60 3.1K
10:19 291.00 291.00 291.00 291.00 2.4K
10:20 291.11 292.00 291.11 292.00 0.5K
10:21 290.40 290.40 290.40 290.40 0.7K
10:25 290.30 290.30 290.30 290.30 0.4K
10:27 290.60 290.80 290.60 290.80 1.2K
10:30 291.10 291.10 291.10 291.10 0.0K
10:35 290.60 290.60 290.60 290.60 0.5K
10:36 291.00 291.00 291.00 291.00 0.7K
10:38 290.80 290.80 290.80 290.80 0.1K
10:42 290.40 290.40 290.40 290.40 0.5K
10:44 290.67 290.67 290.67 290.67 0.5K
10:45 290.40 290.40 290.40 290.40 0.2K
10:47 291.20 291.20 290.80 290.80 2.7K
10:50 290.80 291.20 290.80 291.20 0.9K
10:51 290.86 290.86 290.86 290.86 0.3K
10:52 291.00 291.00 291.00 291.00 0.3K
10:54 291.40 291.40 291.40 291.40 0.0K
10:56 290.60 290.60 290.60 290.60 0.3K
10:57 290.70 290.70 290.70 290.70 0.3K
10:58 290.40 290.40 290.40 290.40 0.0K
10:59 290.50 290.50 290.50 290.50 0.0K
11:09 290.00 290.00 290.00 290.00 0.1K
11:13 289.20 289.20 289.20 289.20 0.4K
11:33 290.20 290.20 288.80 288.80 3.2K
11:36 289.20 289.20 289.20 289.20 1.4K
11:41 288.80 288.80 288.80 288.80 0.0K
11:42 288.80 289.20 288.80 289.20 0.4K
11:45 288.80 288.80 288.60 288.60 0.6K
11:46 288.80 288.80 288.80 288.80 1.3K
12:01 288.20 288.20 288.20 288.20 1.4K
12:02 288.60 288.60 288.60 288.60 0.3K
12:07 288.80 288.80 288.80 288.80 1.7K
12:13 288.20 288.40 288.20 288.40 4.2K
12:27 288.40 288.80 288.40 288.80 2.3K
12:30 288.40 288.40 288.20 288.20 0.7K
12:34 288.60 288.60 288.60 288.60 1.4K
12:35 288.68 288.68 288.68 288.68 0.3K
12:38 289.00 289.00 289.00 289.00 0.6K
12:39 289.00 289.00 289.00 289.00 0.5K
12:53 289.20 289.20 289.20 289.20 0.3K
12:55 289.20 289.20 289.20 289.20 0.3K
13:00 289.20 289.20 289.20 289.20 0.4K
13:01 289.20 289.40 289.20 289.40 2.1K
13:02 289.40 289.40 289.40 289.40 0.2K
13:03 289.00 289.00 288.00 288.00 1.2K
13:04 289.20 289.20 289.20 289.20 0.3K
13:05 288.80 288.80 288.80 288.80 0.7K
13:11 289.00 289.00 289.00 289.00 1.0K
13:12 289.32 289.32 289.20 289.20 2.7K
13:15 289.00 289.20 289.00 289.20 0.3K
13:16 289.20 289.20 289.20 289.20 0.0K
13:21 289.40 289.40 289.40 289.40 0.4K
13:22 289.60 289.60 289.60 289.60 1.8K
13:23 289.00 290.00 289.00 290.00 0.9K
13:29 289.40 289.40 289.40 289.40 0.1K
13:31 289.20 289.20 289.20 289.20 0.2K
13:34 289.60 289.80 289.60 289.80 0.5K
13:35 289.80 289.80 289.80 289.80 0.2K
13:36 290.00 290.00 290.00 290.00 0.0K
13:37 290.00 290.00 290.00 290.00 0.2K
13:39 290.00 290.00 290.00 290.00 0.3K
13:46 290.40 290.40 289.60 289.60 0.6K
13:48 289.20 289.20 289.20 289.20 0.4K
13:55 290.00 290.00 290.00 290.00 1.2K
14:01 290.00 290.00 289.60 289.60 2.7K
14:02 290.40 290.40 290.40 290.40 0.1K
14:04 290.40 290.40 290.40 290.40 0.1K
14:05 290.40 290.40 289.40 289.40 2.0K
14:07 289.60 289.60 289.60 289.60 0.4K
14:08 289.80 289.80 289.80 289.80 0.7K
14:10 290.40 290.40 289.60 289.60 0.0K
14:14 289.40 289.80 289.40 289.80 0.4K
14:15 289.40 289.40 289.40 289.40 4.8K
14:19 288.80 288.80 288.80 288.80 0.1K
14:21 288.80 288.80 288.40 288.40 0.3K
14:22 287.80 287.80 287.80 287.80 0.8K
14:24 287.60 287.60 287.60 287.60 0.7K
14:26 288.00 288.00 288.00 288.00 0.3K
14:27 287.80 287.80 287.80 287.80 0.6K
14:29 287.80 288.40 287.80 288.40 1.7K
14:31 287.80 287.80 287.80 287.80 0.3K
14:32 287.80 287.80 287.80 287.80 2.3K
14:34 287.20 287.20 287.20 287.20 0.3K
14:35 288.00 288.80 288.00 288.80 3.0K
14:36 287.67 287.67 287.67 287.67 30.2K
14:38 289.60 289.60 289.60 289.60 0.2K
14:40 289.40 289.40 289.40 289.40 0.3K
14:45 289.00 289.20 289.00 289.00 0.8K
14:49 289.40 289.40 289.40 289.40 0.7K
14:50 289.70 289.80 289.60 289.60 1.8K
14:55 289.20 289.60 289.20 289.60 0.6K
14:57 288.66 288.66 288.66 288.66 0.0K
14:58 289.40 289.40 289.40 289.40 1.3K
14:59 288.40 288.40 288.20 288.20 0.5K
15:01 287.40 287.40 287.40 287.40 0.2K
15:02 288.20 288.40 288.20 288.40 2.7K
15:03 288.20 288.80 288.00 288.80 3.0K
15:05 288.80 288.80 288.40 288.40 0.4K
15:07 288.80 288.80 288.80 288.80 0.3K
15:08 288.40 288.40 288.00 288.00 3.7K
15:09 288.60 288.60 288.60 288.60 0.3K
15:10 287.80 287.80 287.80 287.80 0.2K
15:11 288.20 288.20 288.00 288.00 0.4K
15:12 288.00 288.80 288.00 288.80 2.6K
15:13 289.00 289.40 289.00 289.40 0.5K
15:14 289.00 289.00 289.00 289.00 0.2K
15:15 288.60 288.60 288.60 288.60 0.3K
15:16 288.90 288.90 288.90 288.90 0.4K
15:18 288.60 288.60 288.60 288.60 0.6K
15:20 288.40 288.40 288.40 288.40 0.3K
15:22 287.80 287.80 287.80 287.80 0.5K
15:24 288.40 288.80 288.40 288.80 1.3K
15:26 288.80 288.80 288.20 288.20 1.0K
15:28 287.60 287.60 287.60 287.60 0.9K
15:31 286.80 286.80 286.80 286.80 0.6K
15:32 287.20 287.20 287.20 287.20 1.4K
15:34 286.80 286.80 286.80 286.80 0.0K
15:36 286.20 286.20 286.20 286.20 0.0K
15:38 286.84 286.84 286.00 286.40 7.2K
15:39 286.40 286.80 286.40 286.80 2.0K
15:40 287.40 287.40 287.40 287.40 0.7K
15:41 287.20 287.20 287.20 287.20 0.3K
15:42 287.50 287.50 287.50 287.50 0.4K
15:43 287.80 287.80 287.80 287.80 0.3K
15:45 288.00 288.00 287.80 287.80 2.3K
15:46 287.80 287.80 287.80 287.80 0.1K
15:47 287.20 287.20 287.20 287.20 0.4K
15:49 287.20 287.80 287.20 287.40 1.6K
15:50 287.80 287.80 287.60 287.60 0.9K
15:51 288.00 288.20 288.00 288.20 0.9K
15:53 288.60 288.80 288.60 288.60 1.9K
15:55 288.20 288.20 288.20 288.20 0.4K
15:57 287.60 287.60 287.60 287.60 0.4K
15:58 288.20 288.20 288.20 288.20 0.8K
15:59 287.80 287.80 287.60 287.60 0.6K
16:00 287.40 287.60 287.40 287.60 0.9K
16:01 288.00 288.00 288.00 288.00 0.5K
16:02 287.60 287.60 287.20 287.20 0.4K
16:03 287.80 287.80 287.80 287.80 0.6K
16:04 288.00 288.60 288.00 288.60 0.9K
16:06 288.00 288.20 287.80 288.20 3.2K
16:07 288.40 288.40 288.40 288.40 0.5K
16:08 288.40 288.80 288.40 288.60 1.0K
16:09 288.40 288.40 288.20 288.20 0.8K
16:10 288.00 288.00 288.00 288.00 0.3K
16:11 288.00 288.00 288.00 288.00 0.4K
16:13 288.00 288.60 288.00 288.60 0.7K
16:14 288.80 288.80 288.80 288.80 0.2K
16:16 288.40 288.60 288.40 288.60 1.5K
16:17 288.60 288.80 288.60 288.80 0.4K
16:19 288.80 288.80 288.80 288.80 1.2K
16:20 289.20 289.20 289.00 289.00 0.8K
16:21 288.80 289.15 288.80 289.15 2.0K
16:22 288.80 288.80 288.60 288.60 1.1K
16:25 288.80 289.60 288.80 289.60 1.6K
16:26 289.60 290.40 289.60 290.40 2.8K
16:27 290.00 290.20 290.00 290.20 0.6K
16:28 289.40 289.40 289.40 289.40 0.3K
16:29 289.80 291.80 289.80 291.80 8.1K
16:35 292.00 292.00 292.00 292.00 334.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available