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
08:00 278.60 284.40 265.40 265.40 0.2K
08:02 276.32 276.32 276.32 276.32 0.5K
08:03 282.20 282.20 282.20 282.20 0.0K
08:04 277.10 277.10 277.10 277.10 0.4K
08:05 273.60 273.60 273.60 273.60 0.6K
08:06 276.00 276.40 276.00 276.40 1.0K
08:07 276.60 276.60 276.60 276.60 0.6K
08:08 279.20 279.20 279.20 279.20 1.5K
08:09 279.20 279.40 279.20 279.40 1.8K
08:10 279.80 279.80 279.00 279.00 2.9K
08:11 278.80 278.80 278.80 278.80 0.6K
08:12 278.60 279.60 277.00 277.00 2.2K
08:14 279.40 279.40 279.40 279.40 0.0K
08:15 280.00 280.90 280.00 280.90 1.5K
08:16 280.80 280.80 280.80 280.80 1.7K
08:18 281.80 281.80 281.80 281.80 0.3K
08:19 281.00 281.80 280.80 280.80 1.4K
08:21 281.60 281.60 281.60 281.60 0.4K
08:22 281.60 281.60 281.60 281.60 0.9K
08:24 281.00 281.00 281.00 281.00 2.0K
08:26 281.80 281.80 281.80 281.80 0.2K
08:27 281.80 281.80 280.60 280.60 0.9K
08:28 280.60 280.60 280.20 280.20 0.7K
08:29 280.00 280.00 280.00 280.00 0.2K
08:30 280.10 280.10 280.10 280.10 0.0K
08:31 280.40 280.60 280.40 280.60 1.1K
08:35 281.39 281.39 281.20 281.20 0.2K
08:36 281.60 281.60 281.60 281.60 0.4K
08:37 281.80 281.80 281.80 281.80 0.0K
08:38 282.60 282.60 282.60 282.60 0.4K
08:40 282.60 283.60 282.60 283.60 0.3K
08:41 283.60 283.60 283.60 283.60 0.2K
08:42 281.60 283.40 281.60 283.40 0.4K
08:44 283.60 283.60 283.60 283.60 0.4K
08:45 283.60 283.60 283.60 283.60 0.2K
08:46 283.60 283.60 283.60 283.60 0.2K
08:47 283.60 284.40 283.60 284.40 0.3K
08:48 284.40 284.40 284.40 284.40 0.2K
08:49 284.40 284.40 284.40 284.40 0.4K
08:51 284.40 284.40 284.40 284.40 0.2K
08:52 284.40 284.40 284.40 284.40 0.5K
08:54 284.40 284.40 284.40 284.40 0.2K
08:55 284.40 284.40 284.40 284.40 0.4K
08:56 284.40 284.40 283.10 283.10 2.9K
08:57 282.40 282.40 282.40 282.40 0.3K
08:58 282.40 282.40 282.40 282.40 0.5K
09:00 283.00 283.00 283.00 283.00 0.2K
09:02 283.00 283.00 283.00 283.00 0.2K
09:03 282.80 282.80 281.93 281.93 0.5K
09:04 282.80 282.80 282.80 282.80 0.2K
09:05 282.80 282.80 282.80 282.80 0.2K
09:06 282.80 282.80 282.80 282.80 0.2K
09:07 282.80 282.80 282.80 282.80 0.2K
09:08 282.55 282.55 282.55 282.55 0.7K
09:09 282.80 282.80 282.80 282.80 0.5K
09:11 283.00 283.00 283.00 283.00 1.1K
09:16 282.60 282.60 282.60 282.60 0.5K
09:17 283.80 283.80 283.80 283.80 0.2K
09:18 283.80 283.80 282.93 282.93 6.2K
09:21 283.80 283.80 283.80 283.80 0.2K
09:23 283.80 283.80 282.97 282.97 1.7K
09:24 283.80 283.80 283.80 283.80 0.7K
09:25 283.80 283.80 283.80 283.80 0.1K
09:27 284.40 284.40 284.40 284.40 0.2K
09:28 283.50 283.50 283.00 283.00 2.3K
09:29 284.20 284.20 284.20 284.20 5.6K
09:30 284.20 284.20 284.20 284.20 0.3K
09:32 284.46 284.80 284.46 284.80 1.1K
09:33 285.20 285.20 285.20 285.20 0.4K
09:35 285.40 285.40 285.40 285.40 0.2K
09:36 285.80 285.80 285.80 285.80 0.0K
09:37 285.80 285.80 285.80 285.80 0.2K
09:38 284.60 284.60 284.60 284.60 0.3K
09:39 284.80 284.80 284.80 284.80 0.5K
09:44 285.00 285.00 285.00 285.00 0.5K
09:45 284.60 285.40 284.60 285.40 1.4K
09:47 285.00 285.19 285.00 285.19 0.4K
09:51 285.60 285.60 285.60 285.60 0.3K
09:54 286.00 286.00 286.00 286.00 0.2K
09:57 286.00 286.40 286.00 286.40 0.6K
09:59 286.40 286.40 286.40 286.40 0.4K
10:07 287.20 287.20 287.20 287.20 1.8K
10:08 286.00 286.80 286.00 286.80 1.5K
10:09 286.58 286.58 286.58 286.58 0.4K
10:11 286.40 286.40 286.40 286.40 0.3K
10:13 286.00 286.00 286.00 286.00 0.0K
10:15 287.00 287.40 287.00 287.40 0.1K
10:16 287.20 287.20 287.00 287.00 0.7K
10:17 286.00 286.00 286.00 286.00 0.1K
10:22 285.45 285.45 285.45 285.45 0.1K
10:24 285.60 285.60 285.60 285.60 0.1K
10:27 285.80 286.40 285.80 286.40 0.8K
10:31 286.60 286.60 286.60 286.60 0.3K
10:48 286.00 286.00 286.00 286.00 1.6K
10:52 285.86 285.86 285.86 285.86 0.3K
10:53 285.86 285.86 285.86 285.86 0.2K
10:54 285.20 285.20 285.20 285.20 0.8K
10:55 284.60 284.60 284.60 284.60 0.4K
11:01 284.80 284.80 284.80 284.80 0.6K
11:05 285.40 285.80 285.40 285.80 3.6K
11:11 285.20 285.20 285.20 285.20 0.6K
11:12 285.00 285.00 285.00 285.00 0.2K
11:21 285.08 285.08 285.08 285.08 0.3K
11:24 285.40 285.40 285.40 285.40 0.0K
11:30 285.60 285.80 285.60 285.60 1.3K
11:31 285.40 285.40 285.40 285.40 1.7K
11:32 285.40 285.40 285.40 285.40 1.7K
11:34 285.20 285.20 285.20 285.20 0.2K
11:38 286.20 286.20 286.20 286.20 3.1K
11:40 285.60 285.60 285.60 285.60 0.5K
11:41 285.40 285.40 285.40 285.40 0.1K
11:54 285.80 285.80 285.60 285.60 0.4K
11:57 285.40 285.40 285.40 285.40 0.2K
11:58 285.48 285.48 285.20 285.20 2.2K
12:01 285.40 285.40 285.40 285.40 0.0K
12:02 284.40 284.40 284.40 284.40 1.1K
12:03 283.80 283.80 283.80 283.80 1.9K
12:08 282.60 282.60 282.60 282.60 0.4K
12:16 283.00 283.00 283.00 283.00 0.0K
12:22 282.60 282.60 282.60 282.60 0.2K
12:23 282.40 282.40 282.40 282.40 0.0K
12:25 282.00 282.00 282.00 282.00 0.4K
12:26 281.80 281.80 281.80 281.80 0.0K
12:40 281.40 281.40 281.40 281.40 0.6K
12:44 281.25 281.25 281.25 281.25 0.2K
13:03 281.40 281.40 281.40 281.40 0.0K
13:04 280.80 280.80 280.60 280.60 0.6K
13:09 281.00 281.40 281.00 281.40 5.1K
13:10 282.00 282.00 282.00 282.00 0.0K
13:15 282.14 282.14 282.14 282.14 0.8K
13:19 281.80 281.80 281.80 281.80 0.0K
13:20 282.39 282.39 282.39 282.39 8.8K
13:21 282.40 282.80 282.40 282.80 0.7K
13:26 283.00 283.00 282.40 282.40 0.6K
13:36 283.00 283.00 283.00 283.00 0.9K
13:42 283.60 283.60 283.00 283.20 2.7K
13:45 282.60 283.00 282.60 283.00 0.8K
13:47 282.80 282.80 282.80 282.80 0.4K
13:48 282.80 282.80 282.80 282.80 0.4K
13:53 282.10 282.10 282.10 282.10 1.2K
13:58 282.20 282.20 282.20 282.20 3.3K
13:59 282.60 283.00 282.60 283.00 1.1K
14:00 283.20 283.20 283.00 283.00 0.2K
14:01 282.80 282.80 282.80 282.80 0.2K
14:04 283.40 283.40 283.40 283.40 0.4K
14:08 283.40 283.40 283.40 283.40 0.6K
14:11 283.60 283.60 283.60 283.60 0.4K
14:12 283.80 283.80 283.80 283.80 0.2K
14:13 284.00 284.00 284.00 284.00 0.1K
14:15 284.20 284.20 284.20 284.20 0.2K
14:16 284.00 284.20 284.00 284.20 0.2K
14:18 284.20 284.20 284.20 284.20 0.0K
14:19 284.67 284.67 284.67 284.67 0.4K
14:20 284.00 284.00 284.00 284.00 0.2K
14:21 284.20 284.20 284.20 284.20 0.8K
14:22 284.60 284.60 284.60 284.60 2.2K
14:26 285.20 285.20 285.20 285.20 0.1K
14:28 284.00 284.00 284.00 284.00 0.4K
14:30 284.21 284.21 284.21 284.21 0.7K
14:38 284.60 284.60 284.60 284.60 0.5K
14:39 285.00 285.00 285.00 285.00 2.5K
14:40 285.30 285.30 285.30 285.30 0.5K
14:41 285.40 285.80 285.40 285.80 0.6K
14:43 285.60 285.60 285.00 285.00 1.7K
14:45 285.40 285.40 285.40 285.40 0.0K
14:47 285.20 285.20 285.20 285.20 0.9K
14:48 285.20 285.20 285.20 285.20 1.5K
14:52 284.60 284.60 284.60 284.60 0.5K
14:53 284.60 284.60 284.60 284.60 0.2K
14:54 284.60 284.60 284.60 284.60 1.4K
14:55 284.60 284.60 284.60 284.60 0.2K
14:57 284.20 284.20 284.00 284.00 0.8K
14:58 283.60 283.60 283.60 283.60 0.4K
15:00 284.00 284.00 284.00 284.00 0.9K
15:03 284.20 284.20 284.20 284.20 0.4K
15:04 284.40 284.40 284.40 284.40 0.2K
15:06 284.40 284.40 284.40 284.40 0.3K
15:10 284.60 284.60 284.60 284.60 1.4K
15:11 284.60 284.60 284.40 284.40 0.6K
15:12 284.20 284.20 284.20 284.20 0.9K
15:20 284.60 285.40 284.60 285.40 1.9K
15:23 285.80 285.80 285.80 285.80 0.3K
15:24 285.20 285.20 285.00 285.00 2.9K
15:25 285.40 285.40 285.20 285.20 0.7K
15:26 285.40 285.40 285.40 285.40 1.1K
15:27 285.20 285.20 285.20 285.20 0.5K
15:28 285.00 285.00 284.80 284.80 0.9K
15:29 284.60 284.60 284.60 284.60 0.5K
15:30 284.60 284.60 284.60 284.60 0.0K
15:32 284.55 284.55 284.55 284.55 0.3K
15:36 285.00 286.20 285.00 286.00 2.8K
15:39 285.80 286.20 285.80 286.20 1.0K
15:40 285.60 285.60 285.20 285.20 2.3K
15:41 285.00 285.00 285.00 285.00 0.4K
15:42 285.20 285.20 285.20 285.20 0.3K
15:43 285.40 285.40 285.20 285.20 1.0K
15:44 285.00 285.00 285.00 285.00 0.0K
15:50 285.20 285.20 285.00 285.00 1.6K
15:53 285.60 285.60 285.60 285.60 0.5K
15:54 285.60 285.60 285.60 285.60 0.9K
15:56 286.20 286.20 286.20 286.20 0.1K
15:58 285.60 285.60 285.60 285.60 0.0K
15:59 285.50 285.50 285.40 285.40 0.6K
16:00 285.80 285.80 284.80 284.80 1.6K
16:02 285.00 285.00 285.00 285.00 0.8K
16:03 285.40 285.40 285.40 285.40 0.2K
16:06 285.60 285.80 285.60 285.80 0.8K
16:08 285.80 285.80 285.80 285.80 0.2K
16:11 286.13 287.40 286.13 287.40 4.8K
16:12 287.00 287.20 287.00 287.20 1.8K
16:14 287.10 287.10 287.10 287.10 0.3K
16:15 286.80 286.80 286.80 286.80 0.6K
16:16 286.60 287.00 286.60 287.00 0.6K
16:17 286.60 286.60 286.60 286.60 0.2K
16:18 287.00 287.00 287.00 287.00 0.1K
16:19 287.00 287.00 286.60 286.60 0.4K
16:20 287.20 287.80 287.20 287.80 3.6K
16:21 287.20 287.40 287.20 287.40 2.2K
16:22 288.00 288.00 287.30 287.30 0.8K
16:23 287.40 287.60 287.40 287.60 0.3K
16:25 287.40 287.40 287.40 287.40 1.1K
16:26 287.20 287.60 287.20 287.60 0.5K
16:27 287.40 287.40 287.40 287.40 0.2K
16:28 287.20 287.40 287.00 287.00 3.9K
16:29 287.00 287.20 286.80 287.20 1.9K
16:35 288.20 288.20 288.20 288.20 315.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available