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
08:00 285.20 292.00 285.20 292.00 1.9K
08:01 291.60 295.40 290.80 290.80 0.4K
08:02 293.00 293.00 293.00 293.00 0.1K
08:04 293.00 293.00 293.00 293.00 0.0K
08:05 291.37 291.37 291.37 291.37 0.4K
08:06 294.00 294.00 294.00 294.00 2.4K
08:07 292.60 292.60 292.60 292.60 1.8K
08:08 291.80 291.80 291.80 291.80 0.1K
08:09 291.80 291.80 291.80 291.80 0.0K
08:10 291.40 291.40 291.40 291.40 0.4K
08:14 290.20 290.20 290.20 290.20 0.1K
08:15 290.60 290.60 290.60 290.60 0.0K
08:20 291.00 291.00 291.00 291.00 0.1K
08:21 291.80 291.80 291.80 291.80 0.0K
08:22 291.80 291.80 291.80 291.80 0.0K
08:30 291.50 291.50 291.50 291.50 0.3K
08:35 292.00 292.20 292.00 292.20 0.5K
08:36 292.00 292.00 292.00 292.00 0.0K
08:41 292.80 292.80 292.80 292.80 0.0K
08:42 292.45 292.45 292.45 292.45 2.0K
08:45 292.00 292.00 292.00 292.00 0.1K
08:47 291.80 291.80 291.80 291.80 0.6K
08:51 291.20 291.20 291.00 291.00 1.9K
08:52 291.40 291.40 291.40 291.40 0.4K
08:56 291.00 291.00 290.60 290.60 1.4K
08:58 290.75 290.75 290.75 290.75 0.3K
09:00 290.60 290.60 290.60 290.60 0.1K
09:03 290.40 290.40 290.40 290.40 0.1K
09:06 290.60 290.80 290.60 290.80 4.9K
09:08 290.80 290.80 290.20 290.20 4.4K
09:09 290.20 290.20 290.20 290.20 0.1K
09:10 290.00 290.00 289.80 289.80 0.1K
09:11 290.10 290.10 290.10 290.10 0.2K
09:13 289.81 289.81 289.81 289.81 0.4K
09:14 289.60 289.60 289.00 289.00 0.4K
09:20 289.00 289.00 289.00 289.00 0.3K
09:23 288.60 289.00 288.60 289.00 0.3K
09:30 289.80 290.00 289.80 290.00 0.6K
09:31 290.00 290.00 290.00 290.00 0.7K
09:32 289.80 289.80 289.80 289.80 0.3K
09:42 289.60 289.60 289.60 289.60 0.4K
09:44 288.80 288.80 288.80 288.80 0.2K
10:00 289.00 289.00 288.80 288.80 0.6K
10:03 289.00 289.20 289.00 289.20 1.4K
10:06 289.20 289.20 289.20 289.20 0.6K
10:15 289.40 289.40 289.40 289.40 0.6K
10:25 289.40 289.40 289.40 289.40 0.6K
10:32 289.20 289.20 289.10 289.10 0.8K
10:41 289.00 289.00 289.00 289.00 0.3K
10:43 288.80 288.80 288.80 288.80 0.4K
10:48 288.40 288.40 288.40 288.40 0.1K
10:49 288.40 288.40 288.40 288.40 0.0K
10:51 288.70 288.70 288.70 288.70 0.3K
10:52 288.70 288.70 288.70 288.70 0.8K
10:59 288.00 288.00 287.80 287.80 0.9K
11:00 287.80 287.80 287.80 287.80 0.3K
11:07 287.40 287.40 287.20 287.20 0.1K
11:10 287.00 287.40 287.00 287.40 0.8K
11:11 286.40 286.40 286.40 286.40 2.0K
11:14 286.20 286.20 286.20 286.20 0.0K
11:15 285.60 285.60 285.60 285.60 0.0K
11:16 286.00 286.00 286.00 286.00 0.6K
11:17 286.80 286.80 286.20 286.20 6.0K
11:24 286.60 286.60 286.60 286.60 0.3K
11:25 286.80 286.80 286.80 286.80 3.2K
11:26 286.20 286.20 286.20 286.20 0.8K
11:29 286.00 286.00 286.00 286.00 0.8K
11:31 285.80 285.80 285.80 285.80 1.6K
11:32 285.80 285.80 285.80 285.80 7.8K
11:33 285.80 285.80 285.60 285.80 8.1K
11:35 286.20 286.60 286.20 286.60 1.0K
11:36 286.40 286.40 286.40 286.40 0.3K
11:37 287.00 287.00 287.00 287.00 0.3K
11:38 287.00 287.00 287.00 287.00 0.6K
11:39 287.00 287.00 287.00 287.00 0.3K
11:41 287.00 287.00 287.00 287.00 0.3K
11:42 287.00 287.00 287.00 287.00 0.3K
11:43 287.00 287.00 287.00 287.00 0.6K
11:44 287.00 287.00 286.60 286.60 0.9K
11:46 286.80 286.80 286.80 286.80 0.1K
11:50 286.60 286.60 286.60 286.60 0.2K
11:51 286.60 286.80 286.60 286.80 0.3K
12:18 286.74 286.74 286.74 286.74 0.2K
12:21 286.70 286.70 286.70 286.70 0.0K
12:27 287.20 287.20 287.20 287.20 2.5K
12:28 287.20 287.20 287.20 287.20 0.9K
12:29 287.20 287.20 287.20 287.20 1.1K
12:31 287.20 287.20 287.20 287.20 0.3K
12:34 286.60 286.60 286.60 286.60 1.3K
12:40 286.60 286.60 286.60 286.60 0.1K
12:41 286.60 286.80 286.60 286.80 0.4K
12:42 287.00 287.00 287.00 287.00 2.5K
12:43 286.60 286.60 286.60 286.60 1.4K
12:46 286.80 286.80 286.80 286.80 0.2K
12:48 287.00 287.40 287.00 287.40 0.5K
12:49 287.60 287.60 287.20 287.20 2.5K
12:55 287.20 287.20 287.20 287.20 0.0K
12:59 287.60 287.60 287.60 287.60 0.7K
13:11 288.60 288.60 288.60 288.60 0.1K
13:12 289.00 289.00 289.00 289.00 0.1K
13:13 288.80 288.80 288.80 288.80 0.3K
13:27 288.80 288.80 288.80 288.80 3.5K
13:41 289.20 289.20 288.60 288.60 2.2K
13:45 288.80 288.80 288.80 288.80 0.4K
13:47 288.60 288.60 288.20 288.20 0.7K
13:48 288.10 288.20 288.10 288.20 0.9K
13:49 288.00 288.00 288.00 288.00 0.4K
14:06 287.60 287.60 287.40 287.40 0.7K
14:11 287.60 287.60 287.60 287.60 0.0K
14:13 287.80 287.80 286.60 286.60 0.7K
14:20 287.40 287.40 287.40 287.40 0.7K
14:21 287.80 287.80 287.80 287.80 0.3K
14:27 288.20 288.20 288.00 288.00 0.6K
14:28 288.40 288.40 288.40 288.40 0.1K
14:29 288.60 288.60 288.60 288.60 0.1K
14:34 289.20 289.20 288.80 288.80 2.6K
14:42 290.20 290.20 290.20 290.20 0.0K
14:44 290.00 290.00 290.00 290.00 0.6K
14:45 290.20 290.20 290.20 290.20 0.0K
14:48 290.80 290.80 290.80 290.80 0.0K
14:53 290.00 290.00 290.00 290.00 0.0K
14:59 290.80 290.80 290.80 290.80 0.0K
15:02 291.40 291.40 291.00 291.00 1.5K
15:03 291.00 291.00 291.00 291.00 1.2K
15:05 290.80 290.80 290.80 290.80 0.8K
15:06 291.00 291.20 291.00 291.20 0.9K
15:10 291.20 291.20 291.20 291.20 0.8K
15:12 291.25 291.25 291.25 291.25 0.0K
15:13 291.03 291.03 291.03 291.03 0.0K
15:23 291.80 291.80 291.80 291.80 0.2K
15:30 292.20 292.20 292.20 292.20 0.4K
15:31 291.80 291.80 291.60 291.60 1.6K
15:32 290.80 291.80 290.80 291.20 8.8K
15:33 291.20 291.20 290.80 290.80 7.6K
15:34 291.00 291.20 291.00 291.20 0.4K
15:35 291.20 291.20 291.20 291.20 0.9K
15:36 290.60 291.20 290.60 291.20 4.9K
15:37 291.40 291.80 291.40 291.80 0.7K
15:38 291.80 292.00 291.60 291.80 3.7K
15:40 292.00 292.20 291.80 292.00 1.9K
15:43 291.80 291.80 291.00 291.20 3.2K
15:44 291.60 291.60 291.60 291.60 0.1K
15:45 291.60 291.60 291.60 291.60 1.0K
15:46 291.60 291.60 291.60 291.60 0.0K
15:53 291.80 291.80 291.80 291.80 0.3K
15:54 291.80 291.80 291.80 291.80 0.5K
15:56 292.00 292.20 292.00 292.20 0.4K
15:58 292.00 292.00 292.00 292.00 0.0K
16:00 292.40 292.40 292.40 292.40 0.2K
16:02 292.40 292.40 292.40 292.40 0.8K
16:04 292.60 292.80 292.60 292.80 0.6K
16:07 292.80 293.20 292.80 293.20 0.5K
16:08 293.00 293.00 293.00 293.00 1.2K
16:15 293.60 293.60 293.60 293.60 0.4K
16:16 293.40 293.40 293.00 293.00 2.0K
16:17 292.80 293.00 292.80 293.00 3.5K
16:18 293.20 293.20 293.20 293.20 0.6K
16:20 293.20 293.20 293.20 293.20 0.2K
16:23 293.80 293.80 293.80 293.80 0.0K
16:25 293.20 293.20 293.20 293.20 0.4K
16:26 293.00 293.00 292.20 292.20 2.3K
16:27 292.60 292.60 292.60 292.60 0.2K
16:28 292.40 292.60 292.20 292.60 1.8K
16:29 292.40 293.00 292.40 293.00 2.3K
16:35 295.60 295.60 295.60 295.60 2,301.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available