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
08:00 306.20 306.20 292.60 292.60 0.1K
08:08 291.60 296.00 291.60 296.00 0.5K
08:17 294.80 298.60 294.80 297.50 9.6K
08:19 295.98 295.98 295.98 295.98 1.0K
08:22 295.97 295.97 295.97 295.97 0.4K
08:25 297.40 297.40 297.40 297.40 0.1K
08:26 297.40 297.40 297.40 297.40 0.0K
08:29 294.40 294.40 294.40 294.40 0.0K
08:43 295.85 295.85 295.85 295.85 2.2K
08:45 294.40 294.40 294.40 294.40 0.8K
08:46 294.40 294.40 294.40 294.40 0.3K
08:47 294.40 294.40 294.40 294.40 0.1K
09:03 295.60 295.60 295.60 295.60 1.0K
09:04 294.80 294.80 294.80 294.80 0.2K
09:05 294.80 294.80 294.80 294.80 0.1K
09:09 295.60 295.60 295.60 295.60 0.2K
09:15 295.40 295.40 295.40 295.40 0.0K
09:21 295.60 295.60 295.60 295.60 0.1K
09:22 294.89 294.89 294.89 294.89 1.0K
09:24 295.40 295.40 295.40 295.40 0.6K
09:25 295.40 295.40 295.40 295.40 0.0K
09:27 295.60 295.60 295.60 295.60 0.1K
09:33 295.60 295.60 295.60 295.60 0.4K
09:35 295.60 295.60 295.60 295.60 0.0K
09:36 295.60 295.60 295.60 295.60 0.6K
09:39 296.00 296.00 296.00 296.00 0.0K
09:44 295.52 295.52 295.52 295.52 0.4K
09:45 296.00 296.00 296.00 296.00 0.0K
09:50 296.40 296.40 296.40 296.40 0.2K
09:51 296.40 296.80 296.20 296.80 1.4K
09:59 296.60 296.60 296.60 296.60 0.1K
10:04 296.40 296.40 296.40 296.40 0.1K
10:09 296.60 296.60 296.60 296.60 0.1K
10:13 296.60 296.60 296.60 296.60 0.1K
10:14 297.60 297.60 297.60 297.60 0.2K
10:15 297.40 297.40 297.40 297.40 0.0K
10:17 297.80 297.80 297.80 297.80 0.5K
10:19 298.40 298.40 298.40 298.40 0.1K
10:24 298.60 298.60 298.60 298.60 0.1K
10:26 297.80 297.80 297.80 297.80 0.9K
10:29 297.80 298.20 297.80 298.20 0.1K
10:31 298.20 298.20 298.20 298.20 0.5K
10:35 299.20 299.20 299.20 299.20 0.2K
10:40 299.20 299.20 299.20 299.20 0.1K
10:44 299.20 299.20 299.20 299.20 0.3K
10:46 299.20 299.20 299.20 299.20 0.1K
10:48 297.80 297.80 297.80 297.80 0.5K
10:49 297.60 297.60 297.60 297.60 0.0K
10:50 297.60 297.60 297.60 297.60 1.6K
10:51 298.20 298.20 298.00 298.00 0.9K
10:52 298.00 298.20 298.00 298.00 0.3K
10:53 298.00 298.00 298.00 298.00 0.2K
10:54 298.00 298.20 297.80 298.20 1.2K
10:55 298.20 298.20 298.00 298.00 0.7K
10:56 298.00 298.00 297.80 297.80 0.2K
10:57 297.80 297.80 297.80 297.80 0.2K
10:58 297.80 297.80 297.80 297.80 0.2K
10:59 297.80 298.80 297.80 298.80 0.9K
11:03 299.20 299.20 299.20 299.20 0.5K
11:05 299.40 299.40 299.40 299.40 0.5K
11:06 299.20 299.20 299.20 299.20 0.2K
11:10 299.47 299.47 299.47 299.47 0.3K
11:12 299.00 299.00 299.00 299.00 0.0K
11:20 299.60 299.60 299.60 299.60 0.2K
11:22 299.00 299.00 299.00 299.00 0.1K
11:32 299.60 299.80 299.60 299.80 0.8K
11:33 299.20 299.20 298.60 298.60 1.5K
11:34 298.40 298.40 298.40 298.40 0.0K
11:42 299.20 299.20 299.20 299.20 0.1K
11:47 299.20 299.20 299.20 299.20 0.1K
11:50 298.20 298.20 298.20 298.20 0.3K
11:51 297.90 297.90 297.90 297.90 0.6K
11:52 298.60 298.60 298.60 298.60 0.0K
11:59 297.80 297.80 297.80 297.80 1.4K
12:01 297.22 297.22 296.80 296.80 1.1K
12:12 296.00 296.00 296.00 296.00 0.1K
12:22 295.80 295.80 295.80 295.80 0.1K
12:23 295.60 295.60 295.60 295.60 0.0K
12:30 294.53 294.53 294.53 294.53 1.8K
12:31 295.00 295.00 295.00 295.00 0.0K
12:35 294.20 294.20 294.20 294.20 0.4K
12:37 295.00 295.00 295.00 295.00 0.1K
12:40 295.20 295.20 295.20 295.20 1.0K
12:48 295.40 296.00 295.40 296.00 0.1K
12:51 295.40 295.40 295.40 295.40 0.6K
12:56 296.20 296.20 296.20 296.20 0.0K
13:02 296.00 296.00 295.20 295.20 0.3K
13:10 294.80 294.80 294.80 294.80 0.2K
13:16 294.90 294.90 294.90 294.90 0.1K
13:23 295.20 295.20 295.20 295.20 0.1K
13:30 295.20 295.20 295.20 295.20 0.0K
13:32 294.80 295.20 294.80 295.20 0.3K
13:44 293.60 293.60 293.60 293.60 1.0K
13:54 293.80 293.80 293.80 293.80 0.0K
13:56 293.78 293.78 293.78 293.78 0.0K
13:57 293.20 293.60 293.20 293.60 1.2K
14:01 293.80 293.80 293.80 293.80 1.6K
14:02 294.00 294.00 294.00 294.00 0.2K
14:04 294.40 294.40 293.80 293.80 0.5K
14:06 294.00 294.00 294.00 294.00 0.1K
14:10 294.00 294.00 294.00 294.00 0.1K
14:14 294.00 294.00 294.00 294.00 0.1K
14:20 294.20 294.20 294.20 294.20 0.2K
14:22 293.30 293.30 293.30 293.30 0.8K
14:28 293.80 294.20 293.80 294.20 0.3K
14:31 294.00 294.00 294.00 294.00 0.4K
14:43 294.00 294.00 294.00 294.00 0.6K
14:44 294.40 294.40 294.40 294.40 0.5K
14:45 294.40 294.60 294.40 294.60 3.8K
14:48 294.00 294.00 294.00 294.00 1.0K
14:51 294.80 294.80 294.60 294.60 0.2K
14:53 294.80 294.80 294.80 294.80 0.2K
14:56 295.00 295.00 295.00 295.00 0.5K
14:58 295.40 295.40 295.40 295.40 0.0K
14:59 295.40 295.40 295.40 295.40 0.5K
15:01 295.40 295.40 295.40 295.40 0.1K
15:04 296.20 296.20 296.20 296.20 0.1K
15:05 295.60 295.60 295.60 295.60 1.3K
15:06 295.60 295.80 295.40 295.80 3.4K
15:09 295.20 295.20 295.20 295.20 0.4K
15:11 295.20 295.20 295.20 295.20 0.6K
15:12 295.00 295.00 295.00 295.00 0.3K
15:14 295.20 295.20 295.20 295.20 0.1K
15:17 295.20 295.20 295.20 295.20 0.1K
15:19 295.00 295.00 295.00 295.00 0.5K
15:20 295.00 295.20 294.59 295.20 0.5K
15:22 295.00 295.00 295.00 295.00 0.0K
15:23 295.20 295.20 295.20 295.20 0.1K
15:25 294.00 294.00 294.00 294.00 0.5K
15:28 294.00 294.20 294.00 294.20 0.3K
15:31 294.20 294.20 294.20 294.20 0.8K
15:32 294.20 294.20 294.20 294.20 0.0K
15:33 294.20 294.20 293.60 293.60 1.7K
15:34 294.00 294.00 294.00 294.00 0.5K
15:39 293.00 293.00 293.00 293.00 0.9K
15:43 292.40 292.40 292.40 292.40 1.5K
15:44 292.60 292.80 292.60 292.80 0.4K
15:46 292.40 292.40 292.40 292.40 0.2K
15:47 292.80 293.00 292.80 293.00 0.4K
15:53 293.40 293.40 293.40 293.40 0.7K
15:55 293.19 293.60 293.19 293.60 0.3K
15:56 293.40 293.40 293.20 293.20 0.3K
15:59 293.40 293.60 293.40 293.60 0.5K
16:02 293.80 293.80 293.80 293.80 0.0K
16:03 293.80 293.80 293.20 293.20 0.5K
16:08 294.00 294.00 293.40 293.40 0.1K
16:10 294.00 294.00 293.60 293.60 1.1K
16:12 293.80 293.80 293.80 293.80 0.6K
16:13 293.80 294.20 293.80 294.20 0.4K
16:14 294.20 294.20 294.20 294.20 0.1K
16:15 293.60 293.60 293.20 293.60 1.5K
16:16 293.60 293.60 293.60 293.60 1.4K
16:17 293.60 293.60 293.60 293.60 0.4K
16:18 293.80 294.00 293.80 294.00 0.3K
16:19 294.00 294.00 294.00 294.00 0.2K
16:21 294.00 294.40 294.00 294.20 3.3K
16:23 294.40 294.40 294.40 294.40 0.3K
16:24 294.40 294.60 294.40 294.40 0.6K
16:25 294.45 294.45 294.45 294.45 1.2K
16:27 295.00 295.00 295.00 295.00 0.5K
16:29 295.20 295.20 294.80 294.80 0.5K
16:35 293.20 293.20 293.20 293.20 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available