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
08:00 266.00 273.65 266.00 273.65 6.5K
08:01 267.20 267.20 267.20 267.20 0.0K
08:07 277.80 277.80 277.21 277.21 1.2K
08:08 278.20 278.20 278.20 278.20 0.0K
08:09 276.00 276.34 276.00 276.34 3.0K
08:10 275.16 276.40 275.16 276.40 1.2K
08:14 274.40 274.40 274.40 274.40 0.0K
08:18 275.37 275.37 274.40 274.40 1.3K
08:20 274.35 274.35 274.35 274.35 0.3K
08:25 274.20 274.20 274.20 274.20 0.0K
08:26 273.40 273.40 273.40 273.40 0.8K
08:27 273.40 273.40 273.40 273.40 0.0K
08:28 273.60 273.80 273.60 273.80 0.5K
08:29 272.40 272.40 272.40 272.40 1.8K
08:30 272.80 273.20 272.80 273.20 0.3K
08:31 273.20 273.20 272.67 272.67 0.6K
08:34 272.80 272.80 272.80 272.80 0.5K
08:36 273.40 273.40 273.40 273.40 0.2K
08:41 273.20 273.20 273.20 273.20 0.0K
08:45 273.40 273.40 273.40 273.40 0.2K
08:49 274.80 274.80 274.00 274.00 0.0K
08:50 274.20 274.20 274.20 274.20 0.0K
08:51 272.60 272.60 272.60 272.60 0.4K
08:53 272.80 272.80 272.80 272.80 0.0K
08:54 272.80 272.80 272.80 272.80 0.2K
09:00 273.80 274.00 273.80 274.00 0.4K
09:03 273.46 273.46 273.46 273.46 0.1K
09:06 273.80 274.60 273.80 274.60 0.6K
09:11 273.20 273.20 272.80 272.80 0.3K
09:12 273.00 273.00 273.00 273.00 0.2K
09:16 273.20 273.20 273.20 273.20 0.1K
09:17 273.40 274.20 273.40 274.20 0.3K
09:18 274.20 274.20 274.20 274.20 0.2K
09:24 273.60 273.80 273.20 273.20 0.9K
09:26 273.71 273.71 273.71 273.71 0.4K
09:27 273.00 273.00 273.00 273.00 0.7K
09:29 272.80 272.80 272.80 272.80 0.0K
09:31 272.80 272.80 272.80 272.80 0.0K
09:33 272.80 272.80 272.80 272.80 0.1K
09:34 272.60 272.60 272.60 272.60 0.1K
09:35 272.80 272.80 272.80 272.80 0.1K
09:36 272.20 272.80 272.20 272.80 0.3K
09:37 272.40 273.20 272.40 273.20 1.1K
09:41 273.80 273.80 273.80 273.80 0.5K
09:48 272.80 272.80 272.60 272.60 0.8K
09:49 273.20 273.20 272.60 272.60 0.7K
09:58 272.80 272.80 272.80 272.80 0.9K
10:07 272.00 272.00 272.00 272.00 0.1K
10:08 271.80 271.80 271.80 271.80 0.4K
10:10 271.60 271.60 271.60 271.60 0.2K
10:12 271.20 271.20 271.20 271.20 0.3K
10:14 272.40 272.40 272.40 272.40 0.3K
10:15 272.40 272.40 272.40 272.40 0.2K
10:26 273.20 273.20 273.20 273.20 0.2K
10:27 274.00 274.00 273.81 273.81 1.1K
10:31 274.40 274.40 274.40 274.40 0.2K
10:33 274.40 274.40 274.40 274.40 0.0K
10:40 274.20 274.20 274.20 274.20 1.8K
10:42 274.00 274.00 274.00 274.00 0.6K
10:43 274.03 274.03 274.03 274.03 0.1K
10:44 273.49 273.49 273.49 273.49 1.4K
10:46 273.80 273.80 273.80 273.80 0.1K
10:50 273.94 273.94 273.94 273.94 2.5K
10:52 273.60 273.60 273.60 273.60 0.1K
10:54 273.60 273.60 273.60 273.60 0.1K
10:55 273.20 273.20 273.20 273.20 0.1K
10:56 273.20 273.20 273.20 273.20 0.1K
10:58 273.20 273.20 273.20 273.20 0.3K
11:00 274.80 274.80 274.80 274.80 0.7K
11:03 273.80 274.20 273.80 274.20 1.3K
11:04 273.80 273.80 273.80 273.80 0.1K
11:12 273.80 273.80 273.80 273.80 0.3K
11:15 274.60 275.00 274.60 275.00 2.9K
11:16 275.60 275.60 275.60 275.60 0.2K
11:17 276.00 276.00 276.00 276.00 0.0K
11:18 276.00 276.00 276.00 276.00 0.1K
11:26 275.00 275.00 275.00 275.00 0.0K
11:27 275.00 275.00 275.00 275.00 0.3K
11:28 275.00 275.00 275.00 275.00 0.2K
12:19 275.20 275.20 275.20 275.20 0.0K
12:21 275.20 275.20 275.20 275.20 0.0K
12:22 275.00 275.00 275.00 275.00 0.2K
12:23 274.60 274.60 274.60 274.60 0.6K
12:24 274.40 274.40 274.40 274.40 0.8K
12:32 274.40 274.40 274.40 274.40 0.1K
12:37 273.80 273.80 273.80 273.80 0.5K
12:46 274.20 274.20 274.20 274.20 0.3K
12:47 274.80 274.80 274.80 274.80 0.2K
12:57 275.40 275.40 275.40 275.40 0.9K
12:59 274.80 274.80 274.80 274.80 0.0K
13:00 275.40 275.40 275.40 275.40 0.6K
13:02 275.60 275.60 275.60 275.60 0.0K
13:11 275.00 275.00 275.00 275.00 0.7K
13:20 275.20 275.20 275.20 275.20 0.0K
13:25 275.20 275.20 275.20 275.20 0.0K
13:27 275.20 275.20 275.20 275.20 0.0K
13:29 275.20 275.20 275.20 275.20 0.0K
13:31 275.20 275.20 275.20 275.20 0.0K
13:32 275.20 275.20 275.20 275.20 0.0K
13:34 275.20 275.20 275.20 275.20 0.3K
13:35 275.40 275.40 275.00 275.00 1.7K
13:48 275.80 275.80 275.80 275.80 0.2K
14:11 276.00 276.00 276.00 276.00 0.1K
14:19 275.20 275.20 275.20 275.20 1.3K
14:20 274.80 274.80 274.80 274.80 0.0K
14:21 275.20 275.20 275.20 275.20 0.0K
14:28 274.60 274.60 274.60 274.60 0.2K
14:30 275.00 275.20 275.00 275.20 0.0K
14:34 273.80 273.80 273.80 273.80 1.2K
14:35 273.80 273.80 273.80 273.80 0.1K
14:52 274.60 274.60 274.60 274.60 0.0K
14:54 275.80 275.80 275.80 275.80 0.0K
14:57 274.60 275.00 274.60 275.00 0.7K
15:00 275.00 275.20 275.00 275.20 0.7K
15:04 275.00 275.00 275.00 275.00 0.0K
15:05 275.48 275.48 275.48 275.48 2.4K
15:07 274.80 274.80 274.80 274.80 1.2K
15:08 275.80 275.80 275.80 275.80 0.5K
15:11 275.36 275.36 275.36 275.36 0.0K
15:15 276.39 276.60 276.39 276.60 2.6K
15:18 277.20 277.20 277.20 277.20 0.3K
15:22 276.20 276.20 276.20 276.20 0.0K
15:25 277.20 277.20 277.20 277.20 0.2K
15:27 276.80 277.00 276.80 277.00 0.7K
15:28 276.80 276.80 276.80 276.80 0.0K
15:30 276.20 276.20 276.20 276.20 1.0K
15:31 275.93 275.93 275.93 275.93 2.6K
15:32 275.60 275.60 275.60 275.60 0.6K
15:37 275.40 275.40 275.40 275.40 0.4K
15:38 275.20 275.20 275.20 275.20 0.2K
15:39 275.00 275.00 275.00 275.00 0.3K
15:40 274.80 274.80 274.80 274.80 0.2K
15:41 275.00 275.00 275.00 275.00 0.3K
15:43 275.40 275.40 275.40 275.40 0.7K
15:44 275.00 275.00 275.00 275.00 0.5K
15:45 274.80 274.80 274.80 274.80 0.4K
15:47 274.60 274.60 274.60 274.60 0.0K
15:49 274.40 274.40 274.40 274.40 0.2K
15:51 275.20 275.20 275.20 275.20 0.0K
15:53 275.20 275.20 275.20 275.20 0.1K
15:56 274.78 275.00 274.78 275.00 0.3K
15:57 274.60 275.00 274.60 275.00 2.1K
15:58 275.20 275.20 275.20 275.20 0.0K
15:59 275.00 275.00 274.40 274.40 1.2K
16:00 275.00 275.00 275.00 275.00 0.0K
16:03 274.60 274.60 274.20 274.20 1.7K
16:04 274.20 274.20 274.20 274.20 0.1K
16:08 274.40 274.40 274.40 274.40 0.5K
16:09 274.60 274.60 274.60 274.60 0.3K
16:12 274.20 274.20 274.20 274.20 0.2K
16:15 274.00 274.00 274.00 274.00 0.2K
16:16 274.00 274.00 274.00 274.00 0.2K
16:18 274.20 274.60 274.20 274.60 0.2K
16:21 274.20 274.20 274.20 274.20 0.2K
16:22 275.00 275.00 275.00 275.00 0.4K
16:26 274.60 274.60 274.60 274.60 1.1K
16:27 274.40 274.40 274.20 274.20 0.8K
16:28 274.40 274.40 274.40 274.40 0.2K
16:29 274.40 274.80 274.40 274.80 3.0K
16:35 274.00 274.00 274.00 274.00 347.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available