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
08:00 287.00 287.00 287.00 287.00 0.0K
08:01 284.40 284.40 284.40 284.40 0.0K
08:05 274.28 276.85 274.28 276.85 0.1K
08:22 276.52 276.52 276.52 276.52 0.0K
08:27 270.00 270.00 270.00 270.00 0.1K
08:30 277.39 277.39 277.39 277.39 0.5K
08:31 269.40 276.54 269.40 276.54 3.0K
08:32 277.80 277.80 276.43 276.43 0.0K
08:34 277.20 277.20 277.20 277.20 0.0K
08:35 277.20 277.20 277.20 277.20 0.0K
08:37 277.20 277.20 276.45 276.45 0.0K
08:39 276.64 276.64 276.64 276.64 1.1K
08:40 277.17 277.17 277.17 277.17 0.0K
08:56 277.40 278.00 277.40 278.00 4.8K
09:12 278.60 278.60 278.60 278.60 0.7K
09:20 276.20 276.20 275.80 275.80 5.8K
09:23 276.20 276.20 275.72 275.72 2.6K
09:33 276.45 276.45 276.45 276.45 0.1K
09:43 275.60 275.60 275.60 275.60 0.0K
09:48 275.60 275.60 275.60 275.60 0.1K
09:51 275.26 275.26 275.26 275.26 0.0K
09:53 275.80 275.80 275.80 275.80 0.2K
09:54 275.00 275.00 275.00 275.00 0.1K
10:37 275.20 275.20 275.20 275.20 0.4K
10:44 274.80 274.80 274.80 274.80 0.2K
10:46 274.60 274.60 274.60 274.60 0.4K
10:47 275.20 275.20 275.20 275.20 0.2K
10:48 274.90 274.90 274.90 274.90 0.8K
10:50 275.40 275.40 275.40 275.40 0.3K
10:52 275.60 275.60 275.60 275.60 0.0K
10:53 275.60 275.60 275.60 275.60 0.0K
10:54 275.60 275.60 275.60 275.60 0.1K
10:57 275.80 275.80 275.80 275.80 0.0K
11:08 275.80 275.80 275.80 275.80 0.2K
11:15 275.50 275.50 275.50 275.50 0.6K
11:19 275.80 275.80 275.80 275.80 0.1K
11:24 275.40 275.40 275.40 275.40 0.9K
12:20 274.40 274.40 274.40 274.40 1.0K
12:21 274.51 274.51 274.51 274.51 4.8K
12:28 273.80 273.80 273.80 273.80 1.0K
12:43 273.00 273.00 273.00 273.00 0.4K
12:44 272.00 272.00 272.00 272.00 0.4K
12:45 271.80 271.80 271.80 271.80 1.0K
12:46 270.73 270.73 270.73 270.73 4.0K
12:49 269.10 269.10 269.10 269.10 7.3K
12:52 268.80 269.59 268.80 269.59 4.4K
12:54 269.40 269.40 269.40 269.40 2.6K
12:55 268.79 268.79 268.79 268.79 0.0K
12:56 266.60 268.79 266.60 268.79 0.0K
12:57 266.40 266.40 266.40 266.40 0.0K
12:58 268.79 268.79 268.79 268.79 0.0K
12:59 267.00 267.00 266.80 266.80 1.1K
13:01 266.80 267.80 266.80 267.80 1.3K
13:03 266.40 266.40 266.00 266.00 1.8K
13:05 266.60 266.60 266.60 266.60 0.4K
13:08 266.60 266.60 266.60 266.60 0.0K
13:11 265.00 265.00 265.00 265.00 1.0K
13:12 264.76 264.76 264.76 264.76 0.5K
13:13 263.60 263.60 263.60 263.60 2.7K
13:14 263.80 263.80 263.80 263.80 0.3K
13:15 264.00 264.00 264.00 264.00 0.0K
13:16 263.60 264.00 263.60 264.00 0.5K
13:17 264.40 265.20 264.40 265.20 0.2K
13:18 265.60 265.60 264.40 264.40 1.1K
13:21 263.00 263.00 263.00 263.00 0.5K
13:22 263.50 263.50 263.40 263.40 6.4K
13:23 263.80 264.20 263.80 264.20 0.2K
13:24 264.40 264.60 264.40 264.60 2.3K
13:25 264.60 265.20 264.60 265.20 0.3K
13:29 266.40 266.40 266.40 266.40 0.1K
13:31 267.00 267.00 267.00 267.00 0.1K
13:33 266.40 266.40 266.00 266.00 2.5K
13:37 265.80 265.80 265.80 265.80 3.3K
13:38 266.40 267.04 266.40 267.04 1.0K
13:39 267.40 267.40 267.40 267.40 0.0K
13:44 267.20 267.20 266.60 266.60 0.1K
13:45 266.80 266.80 266.60 266.60 1.3K
13:46 267.00 267.00 266.80 266.80 0.4K
13:48 266.27 266.27 266.27 266.27 0.2K
13:52 265.40 265.60 265.40 265.40 0.3K
13:53 265.60 265.60 265.60 265.60 0.1K
13:55 265.40 265.40 265.40 265.40 0.3K
13:57 265.80 265.80 265.80 265.80 2.5K
13:58 265.98 265.98 265.98 265.98 0.7K
14:01 265.40 265.40 265.40 265.40 0.4K
14:04 265.00 265.00 265.00 265.00 0.0K
14:08 265.00 265.20 265.00 265.20 1.8K
14:09 265.00 265.00 265.00 265.00 0.2K
14:14 265.40 265.40 265.40 265.40 0.0K
14:15 265.40 265.40 265.40 265.40 0.0K
14:18 265.60 265.60 265.40 265.40 1.7K
14:20 265.80 265.80 265.80 265.80 1.9K
14:26 265.60 265.80 265.60 265.60 4.2K
14:28 265.80 266.00 265.60 266.00 1.4K
14:29 266.00 266.40 266.00 266.40 4.6K
14:30 266.40 266.80 266.20 266.80 5.9K
14:31 267.20 267.40 266.60 267.40 8.1K
14:32 267.80 268.00 267.80 268.00 0.3K
14:33 268.00 268.20 267.80 268.20 1.5K
14:35 268.20 268.40 268.00 268.00 2.3K
14:36 268.60 269.40 268.20 269.40 2.3K
14:37 269.80 269.80 269.80 269.80 0.2K
14:41 269.80 269.80 269.80 269.80 0.3K
14:42 269.80 269.80 269.40 269.40 1.8K
14:47 269.20 269.20 269.20 269.20 1.0K
14:50 269.80 270.00 269.80 270.00 0.3K
14:52 269.20 269.20 269.00 269.00 0.8K
14:55 269.50 269.50 269.50 269.50 0.3K
14:57 269.20 269.20 269.20 269.20 0.0K
15:00 270.00 270.20 270.00 270.20 0.2K
15:12 271.20 271.20 271.20 271.20 0.4K
15:13 270.80 270.90 270.80 270.90 1.9K
15:18 270.30 270.30 270.30 270.30 2.4K
15:19 270.10 270.10 270.10 270.10 1.3K
15:20 269.60 269.60 269.00 269.00 0.0K
15:22 269.80 269.80 269.80 269.80 0.4K
15:23 270.20 270.20 270.20 270.20 0.0K
15:25 270.40 270.40 270.40 270.40 0.3K
15:28 269.80 269.80 269.60 269.60 0.7K
15:29 269.00 269.00 269.00 269.00 0.2K
15:33 269.50 269.50 269.50 269.50 0.0K
15:34 269.90 269.90 269.90 269.90 0.0K
15:38 270.20 270.20 269.60 269.60 0.3K
15:39 270.23 270.40 270.23 270.40 1.8K
15:40 269.70 269.70 269.70 269.70 1.4K
15:41 269.80 269.80 269.80 269.80 0.2K
15:45 270.00 270.40 270.00 270.40 0.3K
15:47 270.40 270.40 270.40 270.40 0.0K
15:55 269.60 269.60 269.60 269.60 1.4K
15:56 269.60 269.60 269.60 269.60 0.1K
16:00 269.80 269.80 269.40 269.40 1.8K
16:04 269.60 269.80 269.60 269.80 1.1K
16:08 269.40 269.40 269.40 269.40 0.6K
16:09 269.80 269.80 269.80 269.80 0.3K
16:11 269.80 270.00 269.80 270.00 0.3K
16:12 270.00 270.00 270.00 270.00 0.4K
16:13 269.40 269.40 269.40 269.40 1.7K
16:14 269.20 269.20 269.20 269.20 1.1K
16:15 269.40 269.40 269.20 269.20 0.1K
16:16 269.40 269.40 269.40 269.40 0.0K
16:19 269.60 269.60 269.60 269.60 0.0K
16:20 269.60 269.80 269.60 269.80 0.6K
16:21 269.70 269.70 269.70 269.70 0.2K
16:22 269.80 269.80 269.60 269.80 1.6K
16:24 269.40 269.40 269.40 269.40 0.2K
16:25 269.40 269.40 269.40 269.40 1.0K
16:27 269.40 269.40 269.20 269.20 0.5K
16:29 269.40 269.50 269.20 269.50 0.3K
16:35 269.40 269.40 269.40 269.40 181.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available