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
08:00 291.60 294.10 291.60 294.10 0.4K
08:06 297.80 297.80 297.80 297.80 0.1K
08:11 294.92 294.92 294.92 294.92 0.3K
08:12 295.90 295.90 295.90 295.90 0.0K
08:15 294.00 294.00 286.60 292.40 17.2K
08:19 289.80 289.80 289.80 289.80 0.0K
08:20 291.60 291.60 291.20 291.20 0.3K
08:26 291.80 291.80 291.80 291.80 0.0K
08:28 291.60 291.60 291.60 291.60 0.0K
08:29 291.20 291.20 291.20 291.20 0.0K
08:37 290.40 290.40 290.40 290.40 0.5K
08:41 291.00 291.00 291.00 291.00 0.0K
08:50 290.60 290.90 290.60 290.90 0.6K
08:55 290.60 290.60 290.40 290.40 0.7K
08:56 290.20 290.20 290.20 290.20 0.2K
09:05 290.20 290.20 289.20 289.20 4.1K
09:09 289.20 289.20 289.20 289.20 0.4K
09:16 289.40 289.40 289.40 289.40 0.6K
09:24 289.00 289.00 289.00 289.00 0.1K
09:26 289.20 289.20 289.20 289.20 0.1K
09:31 290.20 290.20 290.20 290.20 1.8K
09:34 289.81 289.81 289.81 289.81 0.8K
10:00 290.00 290.00 289.40 289.40 0.6K
10:10 290.00 290.00 290.00 290.00 1.2K
10:11 289.20 289.20 289.20 289.20 0.0K
10:25 289.38 289.38 289.38 289.38 0.2K
10:32 289.80 289.80 289.80 289.80 0.5K
10:44 289.60 289.60 289.60 289.60 0.7K
10:45 289.80 289.80 289.80 289.80 0.0K
10:47 290.00 290.00 290.00 290.00 0.1K
10:58 290.00 290.00 290.00 290.00 0.0K
11:09 289.60 289.80 289.60 289.80 0.1K
11:26 290.00 290.20 290.00 290.20 5.3K
11:29 290.40 290.80 290.40 290.80 0.8K
11:31 291.20 291.20 291.20 291.20 0.0K
12:02 291.80 291.80 291.40 291.40 0.0K
12:03 291.28 291.28 291.28 291.28 0.1K
12:12 291.80 291.80 291.80 291.80 1.0K
12:24 293.60 293.60 293.60 293.60 0.0K
12:27 293.20 293.20 293.20 293.20 2.1K
12:37 293.40 293.40 293.40 293.40 0.5K
12:50 294.20 294.20 294.20 294.20 0.2K
12:51 294.20 294.20 294.20 294.20 0.0K
12:53 293.60 293.60 293.60 293.60 0.6K
12:54 294.00 294.00 294.00 294.00 0.3K
13:02 294.20 294.20 294.20 294.20 2.4K
13:09 294.00 294.00 294.00 294.00 0.0K
13:12 293.80 293.80 293.40 293.80 4.3K
13:21 293.60 293.60 293.60 293.60 0.1K
13:22 294.20 294.40 294.20 294.40 1.2K
13:27 294.40 294.40 294.40 294.40 0.0K
13:28 294.40 294.40 293.80 293.80 3.5K
13:32 293.40 293.40 293.40 293.40 0.1K
13:33 293.40 293.40 293.40 293.40 0.4K
13:34 293.40 293.60 293.40 293.60 0.1K
13:37 293.80 293.80 293.80 293.80 0.1K
13:38 293.60 293.60 293.60 293.60 0.6K
13:45 294.00 294.00 294.00 294.00 0.2K
13:48 294.20 294.20 294.20 294.20 0.1K
13:53 293.60 293.60 293.60 293.60 0.3K
13:56 293.80 293.90 293.80 293.90 7.5K
14:01 293.90 293.90 293.90 293.90 0.7K
14:10 293.80 293.80 293.80 293.80 0.2K
14:18 293.60 293.60 293.60 293.60 0.2K
14:21 294.20 294.20 294.20 294.20 0.3K
14:22 294.00 294.00 294.00 294.00 0.0K
14:25 294.00 294.00 294.00 294.00 0.0K
14:26 294.00 294.00 294.00 294.00 0.0K
14:30 293.40 293.40 292.80 293.20 2.4K
14:34 292.80 292.80 292.80 292.80 2.3K
14:39 293.00 293.00 293.00 293.00 1.1K
14:41 293.80 293.80 293.80 293.80 0.3K
14:42 293.20 293.20 293.20 293.20 0.2K
14:47 293.00 293.00 293.00 293.00 0.2K
14:53 293.20 293.20 293.20 293.20 0.0K
15:02 293.20 293.20 293.20 293.20 0.1K
15:08 292.20 292.80 292.20 292.80 4.6K
15:10 292.00 292.00 292.00 292.00 0.6K
15:14 292.00 292.20 292.00 292.20 0.3K
15:15 291.80 291.80 291.80 291.80 0.1K
15:16 292.03 292.03 292.03 292.03 0.0K
15:17 291.80 291.80 291.80 291.80 0.7K
15:19 291.20 291.80 291.20 291.80 0.3K
15:21 292.40 292.40 292.40 292.40 1.4K
15:25 292.40 292.40 292.00 292.00 0.8K
15:27 292.00 292.00 292.00 292.00 1.2K
15:32 292.00 292.00 292.00 292.00 0.3K
15:33 291.40 291.80 291.40 291.80 10.0K
15:37 292.20 292.20 291.60 291.60 0.9K
15:38 292.00 292.00 292.00 292.00 0.1K
15:39 292.00 292.00 292.00 292.00 0.0K
15:49 292.00 292.00 291.40 291.40 0.5K
15:50 291.20 291.20 291.20 291.20 0.0K
15:51 292.00 292.20 292.00 292.20 0.3K
15:52 291.60 291.60 291.60 291.60 0.1K
15:59 292.20 292.20 292.20 292.20 0.3K
16:00 291.80 292.00 291.80 292.00 0.6K
16:06 292.00 292.00 292.00 292.00 0.3K
16:10 292.00 292.00 292.00 292.00 1.7K
16:14 292.80 293.40 292.80 293.40 0.2K
16:21 293.60 293.80 293.00 293.40 1.9K
16:22 293.20 293.20 293.20 293.20 0.2K
16:24 293.20 293.20 293.20 293.20 0.9K
16:25 293.60 293.60 293.60 293.60 0.7K
16:26 293.20 293.20 293.20 293.20 1.0K
16:28 293.60 293.60 293.60 293.60 0.1K
16:29 293.60 293.60 293.60 293.60 0.0K
16:35 292.40 292.40 292.40 292.40 384.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available