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
08:00 279.20 291.85 279.20 291.85 0.3K
08:02 291.60 291.60 291.60 291.60 0.6K
08:03 288.60 288.60 288.60 288.60 0.2K
08:10 291.60 291.60 291.60 291.60 1.6K
08:12 292.40 292.40 292.40 292.40 0.0K
08:13 292.80 292.80 292.80 292.80 0.3K
08:14 294.00 294.00 294.00 294.00 0.0K
08:15 293.40 294.00 293.40 294.00 3.3K
08:16 294.40 294.40 294.40 294.40 0.2K
08:17 294.60 294.60 294.60 294.60 0.3K
08:18 294.00 294.00 294.00 294.00 0.2K
08:19 294.60 294.60 294.60 294.60 0.1K
08:21 294.93 294.93 294.93 294.93 1.2K
08:22 294.40 294.40 294.20 294.20 0.5K
08:23 294.60 294.60 294.60 294.60 0.1K
08:30 294.25 294.25 294.25 294.25 1.3K
08:32 294.60 294.60 294.60 294.60 0.0K
08:33 294.60 294.60 294.00 294.00 0.7K
08:36 295.00 295.80 295.00 295.80 0.3K
08:37 295.43 295.43 295.43 295.43 0.0K
08:38 296.80 296.80 294.60 294.60 1.0K
08:45 294.40 294.40 294.40 294.40 0.0K
08:47 294.40 294.40 294.40 294.40 0.0K
08:48 294.40 294.40 294.40 294.40 0.0K
08:49 294.40 294.40 294.40 294.40 0.0K
08:50 295.80 295.80 294.40 294.40 0.0K
08:51 294.40 294.40 294.40 294.40 0.1K
08:52 294.40 294.40 294.20 294.20 0.1K
09:01 295.40 295.40 295.20 295.20 0.5K
09:02 295.20 295.40 295.20 295.40 0.3K
09:03 296.00 296.00 295.96 296.00 4.6K
09:04 296.00 296.00 296.00 296.00 0.3K
09:05 296.00 296.00 296.00 296.00 0.7K
09:06 295.80 296.40 295.80 296.40 0.3K
09:07 295.40 295.40 295.40 295.40 0.3K
09:08 295.49 295.49 295.49 295.49 1.1K
09:11 295.60 295.60 295.60 295.60 0.7K
09:19 296.20 296.20 296.20 296.20 0.2K
09:21 296.60 296.60 296.60 296.60 0.1K
09:22 295.60 295.60 295.60 295.60 0.1K
09:23 296.80 296.80 296.20 296.40 0.6K
09:25 296.00 296.00 296.00 296.00 0.2K
09:32 296.00 296.00 296.00 296.00 0.5K
09:36 296.00 296.20 296.00 296.20 0.3K
09:37 296.20 296.20 296.00 296.00 0.5K
09:40 296.17 296.17 295.60 295.60 0.4K
09:44 295.40 295.40 295.40 295.40 0.2K
09:56 294.80 294.80 294.80 294.80 0.7K
10:06 294.80 294.80 294.80 294.80 1.3K
10:12 294.92 294.92 294.92 294.92 1.0K
10:18 295.80 295.80 295.00 295.00 0.2K
10:21 295.20 295.60 295.20 295.60 0.5K
10:22 295.40 295.40 295.40 295.40 0.0K
10:29 295.00 295.00 295.00 295.00 0.0K
10:37 295.60 295.60 295.60 295.60 0.0K
10:38 295.80 295.80 295.80 295.80 0.1K
10:39 295.80 295.80 295.20 295.20 0.5K
10:45 294.60 294.60 294.60 294.60 1.4K
10:47 293.80 293.80 293.80 293.80 0.6K
10:51 293.80 293.80 293.80 293.80 0.3K
11:05 294.40 294.40 294.40 294.40 1.2K
11:09 293.80 293.80 293.80 293.80 0.4K
11:10 293.71 293.71 293.71 293.71 1.0K
11:25 293.60 293.60 293.20 293.20 1.6K
11:42 292.80 292.80 292.80 292.80 0.2K
11:43 292.60 292.60 292.60 292.60 0.6K
11:49 292.60 292.60 292.60 292.60 0.1K
11:50 292.40 292.40 292.40 292.40 0.6K
11:55 292.20 292.20 292.00 292.00 0.2K
11:59 292.40 292.40 292.40 292.40 3.0K
12:01 292.20 292.20 292.20 292.20 0.0K
12:05 293.40 293.60 293.40 293.60 2.5K
12:06 293.71 293.71 293.71 293.71 1.0K
12:08 293.60 293.60 293.60 293.60 0.5K
12:18 293.80 294.00 293.80 294.00 4.8K
12:19 294.00 294.00 293.80 293.80 0.6K
12:22 294.20 294.20 294.20 294.20 0.0K
12:27 294.80 294.80 294.80 294.80 0.2K
12:30 294.00 294.00 294.00 294.00 1.5K
12:35 294.20 294.20 294.20 294.20 0.0K
12:36 294.20 294.20 294.00 294.00 1.5K
12:42 293.80 293.80 293.80 293.80 0.0K
12:43 293.80 293.80 293.80 293.80 0.2K
12:45 294.00 294.00 294.00 294.00 0.0K
12:48 293.60 293.60 293.60 293.60 0.0K
12:50 293.60 293.60 293.20 293.20 1.2K
12:52 293.67 293.67 293.67 293.67 0.3K
12:55 293.80 293.80 293.80 293.80 0.0K
12:58 293.00 293.00 293.00 293.00 0.4K
12:59 293.40 293.40 293.40 293.40 0.4K
13:07 293.40 293.40 293.40 293.40 0.3K
13:12 292.40 293.00 292.40 293.00 4.7K
13:13 293.80 293.80 293.80 293.80 0.5K
13:15 292.80 293.80 292.80 293.40 10.2K
13:16 293.40 293.60 293.40 293.60 0.6K
13:17 293.20 293.20 293.20 293.20 0.0K
13:19 293.60 293.60 293.60 293.60 0.1K
13:20 293.20 293.20 293.20 293.20 1.2K
13:21 293.20 293.20 292.60 292.60 0.7K
13:22 292.40 292.40 292.40 292.40 0.1K
13:24 292.60 292.60 292.00 292.00 0.3K
13:25 292.00 292.00 292.00 292.00 0.5K
13:29 292.80 292.80 292.80 292.80 0.1K
13:30 292.00 292.00 292.00 292.00 0.4K
13:35 293.40 293.40 293.40 293.40 0.1K
13:36 292.60 292.60 292.40 292.40 0.6K
13:41 292.90 292.90 292.90 292.90 0.2K
13:50 293.00 293.00 291.60 291.60 1.3K
13:53 291.80 291.80 291.80 291.80 0.3K
13:58 292.20 292.40 292.20 292.40 0.5K
14:00 292.60 292.60 292.60 292.60 1.2K
14:06 293.00 293.00 293.00 293.00 2.4K
14:10 292.60 292.60 292.40 292.40 0.5K
14:16 292.80 292.80 292.80 292.80 0.2K
14:27 291.80 291.80 291.00 291.00 2.4K
14:28 291.20 291.20 291.20 291.20 0.4K
14:30 290.60 290.60 290.60 290.60 0.2K
14:35 291.00 291.60 291.00 291.60 0.4K
14:37 291.00 291.00 291.00 291.00 0.3K
14:50 290.80 290.80 290.80 290.80 0.5K
14:52 291.20 291.20 291.20 291.20 0.2K
14:55 291.40 292.40 291.40 292.40 2.9K
14:56 292.80 292.80 292.80 292.80 0.2K
14:59 293.60 293.60 293.60 293.60 0.2K
15:00 292.80 293.20 292.80 293.20 3.3K
15:02 292.80 292.80 292.80 292.80 0.0K
15:06 292.40 292.40 292.40 292.40 0.2K
15:13 292.36 292.36 292.36 292.36 0.0K
15:14 292.40 292.40 292.40 292.40 0.1K
15:18 292.80 292.80 292.80 292.80 0.0K
15:20 292.00 292.00 292.00 292.00 0.4K
15:21 292.52 292.52 292.52 292.52 0.3K
15:29 291.80 291.80 291.60 291.60 0.6K
15:31 292.00 292.00 291.60 291.60 0.8K
15:36 292.00 292.00 292.00 292.00 0.1K
15:37 292.00 292.40 292.00 292.40 1.7K
15:47 292.00 292.00 291.40 291.40 1.9K
15:48 291.60 291.60 291.60 291.60 0.1K
15:49 291.80 291.80 291.80 291.80 0.1K
15:50 291.81 291.81 291.81 291.81 0.2K
15:51 292.20 292.20 292.20 292.20 0.3K
15:52 292.20 292.20 292.20 292.20 0.1K
15:53 292.20 292.20 292.20 292.20 0.0K
15:55 291.99 291.99 291.99 291.99 0.0K
15:57 292.40 292.60 292.40 292.60 0.3K
16:05 292.20 293.00 292.20 293.00 5.3K
16:07 293.20 293.20 293.20 293.20 0.2K
16:09 292.80 292.80 292.80 292.80 4.1K
16:11 293.00 293.20 293.00 293.20 2.0K
16:12 293.20 293.40 293.00 293.00 2.2K
16:13 293.60 293.60 293.60 293.60 0.3K
16:16 293.40 293.40 293.40 293.40 0.1K
16:20 294.20 294.20 294.20 294.20 0.2K
16:21 293.80 294.20 293.80 294.20 5.0K
16:26 294.00 294.00 294.00 294.00 0.1K
16:28 294.00 294.00 294.00 294.00 0.1K
16:29 294.00 294.00 294.00 294.00 0.3K
16:35 294.00 294.00 294.00 294.00 145.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available