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
08:00 307.60 307.60 292.80 292.80 0.0K
08:03 306.00 306.00 306.00 306.00 0.0K
08:10 294.00 294.00 293.20 293.20 1.9K
08:11 295.40 295.40 295.40 295.40 0.0K
08:12 295.40 295.40 295.40 295.40 0.0K
08:15 295.40 295.40 295.40 295.40 0.1K
08:17 296.40 296.60 296.40 296.60 1.1K
08:18 296.00 296.00 296.00 296.00 0.4K
08:19 296.00 296.00 296.00 296.00 0.2K
08:20 296.20 296.20 296.20 296.20 0.0K
08:22 296.20 296.20 295.40 295.60 1.7K
08:23 295.60 295.60 295.60 295.60 0.3K
08:24 295.40 295.40 294.60 294.60 0.2K
08:37 294.57 294.57 294.57 294.57 0.0K
08:39 293.60 293.60 293.30 293.30 0.7K
08:41 292.80 292.80 292.80 292.80 0.0K
08:50 293.20 293.20 293.20 293.20 2.7K
08:51 292.40 292.40 292.40 292.40 0.2K
08:55 293.00 293.00 293.00 293.00 0.3K
09:01 293.00 293.00 293.00 293.00 0.3K
09:02 293.80 293.80 293.80 293.80 0.3K
09:18 294.00 294.00 292.40 292.40 3.0K
09:19 292.00 292.00 292.00 292.00 0.1K
09:28 292.50 292.50 292.50 292.50 0.2K
09:29 293.00 293.67 293.00 293.67 0.7K
09:32 292.86 292.86 292.86 292.86 2.1K
09:33 292.40 292.40 292.40 292.40 0.1K
09:36 292.80 292.80 292.80 292.80 1.1K
09:40 292.20 292.20 292.20 292.20 0.1K
09:45 293.00 293.04 293.00 293.04 1.2K
09:47 292.60 292.60 292.60 292.60 0.4K
09:56 292.00 292.00 292.00 292.00 0.0K
10:00 293.20 293.20 293.20 293.20 0.0K
10:09 292.00 292.00 290.80 290.80 8.3K
10:15 290.20 290.20 290.20 290.20 0.2K
10:19 291.20 291.20 291.20 291.20 0.8K
10:24 291.40 291.40 291.40 291.40 0.3K
10:25 292.00 292.00 292.00 292.00 0.2K
10:26 291.80 291.80 291.80 291.80 0.0K
10:29 291.80 291.80 291.80 291.80 0.0K
10:30 291.80 291.80 291.80 291.80 0.3K
10:31 292.00 292.00 292.00 292.00 0.3K
10:38 291.66 291.66 291.66 291.66 0.4K
10:44 292.80 292.80 292.80 292.80 0.0K
10:48 292.80 292.80 292.80 292.80 0.1K
11:04 292.40 292.40 292.40 292.40 0.7K
11:13 292.47 292.47 292.47 292.47 0.3K
11:23 293.00 293.80 293.00 293.80 1.7K
11:32 293.80 293.80 293.80 293.80 0.0K
11:39 293.60 293.60 293.60 293.60 0.0K
11:40 294.40 294.40 294.00 294.00 1.2K
12:02 294.00 294.00 294.00 294.00 0.1K
12:03 294.20 294.20 294.20 294.20 0.0K
12:05 294.20 294.20 294.20 294.20 0.1K
12:15 294.80 294.80 294.80 294.80 4.0K
12:36 294.60 294.80 294.60 294.80 1.2K
12:39 295.00 295.20 295.00 295.20 0.4K
12:40 295.20 295.20 294.60 294.60 0.9K
12:46 295.20 295.20 295.20 295.20 0.2K
12:57 295.00 295.00 294.60 294.80 2.4K
12:58 294.80 294.80 294.60 294.60 1.5K
12:59 294.20 294.20 293.60 294.00 2.6K
13:00 294.00 294.00 294.00 294.00 1.0K
13:10 294.00 294.00 294.00 294.00 0.2K
13:14 294.20 294.40 294.20 294.40 0.6K
13:24 294.40 294.40 294.40 294.40 0.0K
13:25 294.40 294.40 293.80 293.80 1.0K
13:26 293.60 294.00 293.60 294.00 1.3K
13:29 294.40 294.40 294.40 294.40 3.0K
13:32 294.20 294.20 294.20 294.20 0.4K
13:33 294.00 294.00 294.00 294.00 0.6K
13:38 294.40 294.40 294.40 294.40 0.9K
13:40 294.60 294.60 294.60 294.60 0.3K
13:47 294.40 294.40 294.40 294.40 0.8K
13:58 294.80 295.00 294.80 295.00 15.1K
14:07 295.00 295.00 295.00 295.00 0.1K
14:09 294.80 294.80 294.80 294.80 0.3K
14:11 294.80 294.80 294.80 294.80 0.1K
14:13 294.80 294.80 294.80 294.80 0.1K
14:14 294.60 295.00 294.60 295.00 0.7K
14:16 295.40 295.40 295.40 295.40 0.0K
14:19 295.40 295.40 295.40 295.40 0.4K
14:20 295.40 295.40 295.40 295.40 0.2K
14:22 295.40 295.40 295.40 295.40 0.4K
14:23 294.80 294.80 294.60 294.60 0.9K
14:26 294.40 294.40 294.40 294.40 0.5K
14:27 294.60 294.60 294.60 294.60 1.2K
14:28 295.00 295.00 294.80 294.80 0.9K
14:32 294.60 294.60 294.60 294.60 0.6K
14:38 294.80 294.80 294.80 294.80 0.3K
14:39 294.40 294.40 294.40 294.40 0.0K
14:41 294.40 294.40 294.40 294.40 1.5K
14:43 295.00 295.20 295.00 295.20 1.9K
14:50 294.60 294.60 294.60 294.60 0.5K
14:55 294.60 294.66 294.60 294.66 2.3K
14:56 294.40 294.60 294.40 294.60 1.3K
14:59 294.80 294.80 294.80 294.80 0.3K
15:00 294.60 294.60 294.60 294.60 0.3K
15:04 294.80 295.80 294.80 295.80 2.2K
15:05 295.20 295.60 294.80 295.20 3.9K
15:06 295.80 295.80 295.80 295.80 0.5K
15:07 295.80 295.80 295.80 295.80 0.5K
15:10 295.40 295.40 295.40 295.40 1.6K
15:13 295.40 295.80 295.40 295.80 1.6K
15:14 295.40 295.40 295.40 295.40 0.2K
15:15 295.39 295.65 295.39 295.65 0.0K
15:17 295.40 295.40 295.00 295.00 1.7K
15:22 295.00 295.00 295.00 295.00 0.2K
15:23 295.00 295.00 295.00 295.00 0.0K
15:24 295.00 295.00 295.00 295.00 0.0K
15:25 295.00 295.00 295.00 295.00 0.0K
15:26 294.80 295.00 294.80 295.00 1.3K
15:28 295.09 295.40 295.00 295.00 4.6K
15:35 295.20 295.20 295.20 295.20 0.1K
15:36 295.20 295.20 295.20 295.20 0.2K
15:37 295.20 295.20 295.20 295.20 0.2K
15:38 295.20 295.20 295.20 295.20 0.2K
15:39 294.80 294.80 294.80 294.80 2.3K
15:40 295.00 295.00 295.00 295.00 1.1K
15:46 294.80 294.80 294.80 294.80 0.6K
15:53 295.20 295.20 295.20 295.20 0.5K
15:54 295.20 295.20 295.20 295.20 0.2K
15:55 295.05 295.20 295.05 295.20 1.7K
15:57 295.20 295.20 294.80 294.80 1.5K
15:58 294.40 294.40 294.40 294.40 1.0K
16:01 294.40 294.40 294.20 294.20 0.9K
16:04 293.80 293.80 293.80 293.80 1.6K
16:06 293.40 293.80 293.40 293.80 1.3K
16:08 293.60 293.60 293.60 293.60 0.3K
16:09 293.80 293.80 293.80 293.80 0.3K
16:11 293.60 293.60 293.60 293.60 0.2K
16:13 294.00 294.20 294.00 294.20 0.9K
16:14 294.60 294.60 294.60 294.60 0.2K
16:16 294.60 294.60 294.60 294.60 0.1K
16:17 294.40 294.40 294.40 294.40 1.2K
16:18 294.20 294.20 294.20 294.20 0.2K
16:20 294.20 294.20 294.00 294.00 2.5K
16:26 294.40 294.40 294.40 294.40 0.2K
16:27 294.40 294.40 294.40 294.40 0.1K
16:28 294.40 294.40 294.10 294.40 0.6K
16:29 294.20 294.20 294.00 294.00 0.9K
16:35 295.00 295.00 295.00 295.00 167.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available