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
08:00 301.40 301.40 301.40 301.40 0.0K
08:01 288.40 288.40 285.00 285.00 1.9K
08:02 286.27 286.40 286.27 286.40 1.6K
08:07 286.21 286.21 286.21 286.21 0.1K
08:09 287.20 287.20 287.20 287.20 1.8K
08:10 286.00 286.00 286.00 286.00 0.9K
08:15 287.20 287.20 286.60 286.80 3.7K
08:16 286.00 286.00 286.00 286.00 0.5K
08:29 286.00 286.00 286.00 286.00 0.0K
08:30 285.40 285.40 285.40 285.40 0.0K
08:38 285.80 285.80 285.80 285.80 0.0K
09:03 285.80 285.80 285.80 285.80 1.0K
09:05 286.20 286.20 286.20 286.20 0.1K
09:19 286.00 286.20 285.60 286.00 2.9K
09:28 285.80 285.80 285.80 285.80 0.1K
09:29 285.80 285.80 285.80 285.80 0.2K
09:30 285.60 285.60 285.60 285.60 0.7K
09:43 285.00 285.00 285.00 285.00 0.1K
09:47 284.40 284.40 284.40 284.40 0.2K
09:49 284.00 285.00 284.00 285.00 5.8K
09:50 284.60 284.60 284.60 284.60 0.5K
09:54 284.60 284.60 284.60 284.60 1.8K
10:00 284.40 285.80 284.40 285.00 2.4K
10:01 285.20 285.20 285.20 285.20 3.2K
10:03 285.00 286.80 285.00 286.00 3.8K
10:04 286.00 286.00 286.00 286.00 0.8K
10:05 286.40 286.60 286.40 286.60 0.1K
10:08 286.80 286.80 286.80 286.80 0.0K
10:09 285.80 285.80 285.80 285.80 0.5K
10:15 286.01 286.01 286.01 286.01 0.0K
10:16 286.20 286.20 286.20 286.20 2.1K
10:17 286.40 286.40 286.40 286.40 0.3K
10:20 286.40 286.40 286.40 286.40 0.9K
10:21 286.40 286.40 286.40 286.40 0.1K
10:22 286.00 286.60 286.00 286.60 0.4K
10:26 286.20 286.20 286.20 286.20 0.2K
10:34 286.44 287.00 286.44 287.00 5.0K
10:40 287.40 287.40 287.40 287.40 0.3K
10:50 288.41 288.41 288.41 288.41 3.4K
10:56 288.60 288.60 288.60 288.60 0.1K
11:01 288.80 288.80 288.80 288.80 0.6K
11:02 288.00 288.00 288.00 288.00 0.0K
11:10 288.00 288.00 288.00 288.00 0.2K
11:11 288.00 288.00 288.00 288.00 1.1K
11:15 288.00 288.00 288.00 288.00 0.1K
11:17 288.00 288.00 288.00 288.00 0.0K
11:24 287.80 287.80 287.80 287.80 0.2K
11:25 288.00 288.00 288.00 288.00 0.2K
11:30 287.20 287.20 287.20 287.20 27.8K
11:32 288.00 288.00 287.20 287.20 1.3K
11:33 287.76 287.76 287.76 287.76 0.0K
11:42 287.00 287.00 287.00 287.00 1.9K
11:46 286.80 287.20 286.80 287.20 0.6K
11:49 286.60 286.60 286.60 286.60 0.9K
11:52 287.00 287.00 287.00 287.00 1.5K
11:53 287.80 287.80 287.80 287.80 0.5K
11:55 287.80 287.80 287.80 287.80 0.2K
11:58 287.80 287.80 287.80 287.80 0.1K
11:59 287.80 287.80 287.80 287.80 0.0K
12:00 288.20 288.20 288.20 288.20 0.0K
12:03 288.20 288.20 288.20 288.20 0.0K
12:06 288.20 288.20 288.20 288.20 0.0K
12:08 288.20 288.20 288.20 288.20 0.0K
12:11 288.20 288.20 288.20 288.20 0.0K
12:13 288.00 288.00 288.00 288.00 0.0K
12:15 288.00 288.20 288.00 288.20 0.6K
12:18 288.20 288.20 288.20 288.20 0.0K
12:20 288.20 288.20 288.20 288.20 0.0K
12:23 288.20 288.20 288.20 288.20 0.0K
12:25 288.20 288.20 287.20 287.20 0.5K
12:36 286.80 286.80 286.80 286.80 0.0K
12:40 286.60 286.60 286.60 286.60 0.1K
12:41 286.80 286.80 286.80 286.80 0.3K
12:42 286.80 286.80 286.80 286.80 1.0K
12:43 287.00 287.00 287.00 287.00 2.0K
12:45 287.80 287.80 287.60 287.60 1.6K
12:52 288.00 288.20 288.00 288.20 0.7K
12:55 288.80 288.80 288.80 288.80 0.2K
12:59 289.80 289.80 289.80 289.80 0.0K
13:11 289.20 289.20 289.20 289.20 0.0K
13:12 289.20 289.20 289.20 289.20 0.2K
13:15 289.60 289.60 289.60 289.60 0.1K
13:16 289.60 289.60 289.60 289.60 0.0K
13:17 289.40 289.40 289.40 289.40 0.0K
13:19 289.40 289.40 289.40 289.40 0.3K
13:25 289.40 289.40 289.40 289.40 0.0K
13:27 290.20 290.20 289.40 289.40 1.3K
13:29 289.20 289.60 289.20 289.60 0.8K
13:31 289.80 289.80 289.80 289.80 0.0K
13:32 289.80 290.20 289.80 290.20 0.1K
13:36 289.60 289.60 289.60 289.60 0.0K
13:43 290.20 290.40 290.20 290.40 0.2K
13:48 289.60 289.60 289.60 289.60 0.2K
13:50 289.40 289.40 289.40 289.40 0.0K
13:51 289.40 289.40 289.40 289.40 0.7K
13:53 288.60 288.60 288.60 288.60 0.9K
13:58 289.00 289.00 288.60 288.60 0.8K
14:00 288.00 288.20 288.00 288.20 0.8K
14:02 288.20 288.20 288.20 288.20 0.1K
14:05 288.20 288.60 288.20 288.60 0.2K
14:07 288.40 288.40 288.40 288.40 0.0K
14:08 288.40 288.40 288.40 288.40 1.2K
14:20 289.44 289.44 288.60 288.60 6.9K
14:21 288.80 288.80 288.80 288.80 0.1K
14:23 288.80 288.80 288.80 288.80 0.3K
14:29 288.00 288.00 288.00 288.00 0.4K
14:31 288.20 288.20 288.20 288.20 0.0K
14:34 288.20 288.20 287.40 287.40 0.8K
14:44 287.60 287.60 287.60 287.60 0.2K
14:46 286.20 286.20 286.20 286.20 0.0K
14:53 285.00 285.60 285.00 285.60 1.1K
14:54 285.20 285.80 285.20 285.80 3.0K
14:55 285.80 285.80 285.80 285.80 0.2K
14:56 286.00 286.00 285.60 285.60 0.6K
15:04 286.20 286.20 286.20 286.20 0.2K
15:10 285.00 285.00 285.00 285.00 0.2K
15:11 285.60 285.60 285.60 285.60 0.1K
15:12 285.60 285.60 285.60 285.60 0.2K
15:15 285.60 285.60 285.60 285.60 0.5K
15:17 285.07 285.07 285.07 285.07 0.0K
15:18 285.80 285.80 285.80 285.80 0.1K
15:21 285.63 285.63 285.63 285.63 0.0K
15:26 285.20 285.40 285.00 285.40 1.6K
15:30 285.40 285.40 285.40 285.40 0.0K
15:31 285.40 285.40 285.40 285.40 0.0K
15:45 284.80 284.80 284.80 284.80 0.0K
15:48 284.80 284.80 284.80 284.80 0.0K
15:52 284.00 284.00 284.00 284.00 0.2K
15:58 284.40 284.40 284.40 284.40 0.3K
15:59 284.40 284.40 284.40 284.40 0.1K
16:00 283.80 284.00 283.60 283.60 0.9K
16:01 284.00 284.00 284.00 284.00 0.2K
16:04 284.40 284.40 284.20 284.20 0.4K
16:06 284.60 284.60 284.60 284.60 0.0K
16:09 284.60 284.60 284.60 284.60 0.0K
16:11 284.60 284.80 284.60 284.80 2.0K
16:14 285.40 285.40 284.60 284.60 1.4K
16:15 284.40 284.40 284.40 284.40 1.4K
16:16 284.80 285.00 284.80 285.00 0.2K
16:17 285.20 285.80 285.20 285.80 0.4K
16:18 285.40 285.40 285.20 285.20 0.8K
16:20 285.40 285.40 285.40 285.40 0.7K
16:22 286.20 286.20 286.20 286.20 0.1K
16:24 285.80 286.20 285.80 286.20 1.0K
16:25 285.80 285.80 285.40 285.40 0.8K
16:26 284.80 284.80 284.80 284.80 0.1K
16:29 285.80 285.80 285.80 285.80 0.8K
16:35 283.20 283.20 283.20 283.20 140.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available