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
08:00 298.80 298.80 298.80 298.80 0.1K
08:09 284.80 284.80 284.80 284.80 4.5K
08:10 284.20 285.00 284.20 285.00 1.9K
08:11 287.80 287.80 287.80 287.80 0.0K
08:12 288.20 289.20 288.20 289.20 2.5K
08:15 287.80 287.80 287.80 287.80 0.4K
08:17 288.50 288.50 288.50 288.50 0.1K
08:19 287.60 287.60 287.60 287.60 0.2K
08:30 287.80 287.80 287.80 287.80 0.1K
08:35 288.40 288.40 288.40 288.40 1.4K
08:36 288.60 288.60 288.60 288.60 0.0K
08:39 287.80 287.80 287.80 287.80 0.1K
08:46 287.72 287.72 287.72 287.72 0.1K
09:03 289.40 289.40 289.40 289.40 1.3K
09:07 290.00 290.00 290.00 290.00 2.1K
09:09 290.00 291.00 290.00 291.00 0.4K
09:18 290.00 290.00 290.00 290.00 0.5K
09:21 289.40 289.40 289.40 289.40 0.7K
09:26 290.00 290.00 290.00 290.00 0.7K
09:28 290.60 290.60 290.60 290.60 0.0K
09:37 290.40 290.40 290.40 290.40 0.2K
09:50 291.60 291.60 291.60 291.60 2.8K
09:55 291.20 291.20 291.20 291.20 0.7K
10:01 291.60 291.60 291.60 291.60 0.0K
10:07 292.40 292.40 292.40 292.40 1.4K
10:11 291.80 292.00 291.80 292.00 2.6K
10:15 291.80 291.80 291.80 291.80 0.7K
10:37 290.20 290.20 290.20 290.20 0.3K
10:51 290.10 290.10 290.10 290.10 0.6K
10:56 290.60 290.60 290.60 290.60 0.0K
10:59 290.80 290.80 290.80 290.80 0.4K
11:00 290.20 290.20 290.20 290.20 0.3K
11:01 290.40 290.40 290.40 290.40 0.0K
11:03 291.20 291.20 291.20 291.20 0.1K
11:10 291.40 291.40 291.40 291.40 0.0K
11:12 292.00 292.00 292.00 292.00 1.1K
11:15 292.26 292.26 292.26 292.26 0.6K
11:17 292.20 292.20 292.20 292.20 0.4K
11:25 292.00 292.00 292.00 292.00 0.2K
11:33 291.32 291.32 291.32 291.32 0.8K
11:34 291.00 291.00 291.00 291.00 0.1K
11:46 290.72 290.72 290.72 290.72 0.2K
11:48 291.40 291.40 291.40 291.40 1.5K
12:08 291.60 291.60 291.60 291.60 0.3K
12:17 291.60 291.60 291.60 291.60 0.2K
12:33 292.00 292.00 292.00 292.00 0.2K
12:34 291.80 291.80 291.80 291.80 0.2K
12:40 291.60 291.60 291.60 291.60 0.0K
12:50 291.80 291.80 291.80 291.80 1.4K
12:51 292.00 292.00 292.00 292.00 0.1K
12:56 291.80 292.20 291.80 292.20 2.1K
12:59 293.00 293.00 293.00 293.00 0.0K
13:00 292.20 292.20 292.20 292.20 1.1K
13:01 292.20 292.20 292.20 292.20 0.3K
13:03 292.60 292.60 292.60 292.60 0.0K
13:09 292.60 292.60 292.20 292.20 2.1K
13:21 291.80 291.80 291.80 291.80 0.3K
13:24 291.00 291.00 291.00 291.00 0.1K
13:32 291.40 291.40 291.40 291.40 1.3K
13:33 292.60 292.60 292.60 292.60 1.0K
13:34 292.40 292.40 292.40 292.40 0.5K
13:49 293.20 293.20 293.20 293.20 0.0K
13:51 291.80 291.80 291.80 291.80 0.1K
13:54 292.60 292.60 292.60 292.60 1.1K
14:01 292.46 292.46 292.46 292.46 0.3K
14:13 292.60 292.80 292.60 292.80 1.4K
14:16 293.00 293.40 293.00 293.40 1.2K
14:17 293.00 293.00 293.00 293.00 0.2K
14:24 292.60 292.60 292.20 292.20 0.4K
14:25 292.40 292.40 292.40 292.40 0.1K
14:30 292.20 292.20 292.20 292.20 0.1K
14:32 291.60 291.60 291.60 291.60 0.2K
14:33 291.32 291.32 291.32 291.32 0.0K
14:36 291.00 291.00 291.00 291.00 1.1K
14:37 291.00 291.00 291.00 291.00 1.5K
14:38 291.40 291.40 291.00 291.00 0.7K
14:40 290.40 290.40 290.40 290.40 1.3K
14:42 290.20 290.20 290.20 290.20 0.2K
14:46 290.60 290.60 290.60 290.60 0.8K
14:48 290.00 290.00 290.00 290.00 0.8K
14:50 289.60 289.80 289.60 289.80 4.7K
14:52 289.20 289.20 289.20 289.20 0.4K
14:55 289.80 289.80 289.80 289.80 1.2K
14:56 289.60 289.60 289.60 289.60 0.2K
14:59 289.80 289.80 289.60 289.60 2.5K
15:02 289.80 290.20 289.80 290.20 1.4K
15:03 290.20 290.20 289.80 289.80 0.4K
15:04 289.40 289.40 289.40 289.40 0.4K
15:05 289.60 289.60 289.60 289.60 1.2K
15:13 289.60 290.00 289.60 290.00 0.6K
15:17 289.60 289.60 289.60 289.60 0.0K
15:19 290.02 290.02 289.86 289.86 0.0K
15:24 289.80 289.80 289.80 289.80 0.8K
15:25 290.20 290.20 290.20 290.20 0.1K
15:29 289.80 289.80 289.80 289.80 0.6K
15:30 290.20 290.20 289.40 289.40 0.3K
15:31 290.20 290.20 290.20 290.20 0.1K
15:35 289.60 289.60 289.60 289.60 0.8K
15:38 290.20 290.20 290.20 290.20 0.1K
15:40 289.40 289.40 289.40 289.40 0.5K
15:42 289.20 289.20 289.00 289.00 0.5K
15:44 289.40 289.40 289.40 289.40 0.3K
15:45 289.00 289.00 289.00 289.00 1.1K
15:52 288.20 288.20 288.20 288.20 0.0K
15:53 288.20 288.20 288.20 288.20 0.0K
15:55 288.60 288.60 288.60 288.60 0.0K
15:58 288.00 288.40 288.00 288.40 0.5K
15:59 287.60 287.60 287.60 287.60 0.5K
16:02 288.20 289.20 288.20 289.20 1.8K
16:03 289.40 290.00 289.40 290.00 3.4K
16:04 289.40 289.60 289.40 289.60 2.0K
16:09 290.20 290.20 290.20 290.20 0.4K
16:10 290.20 291.40 290.20 291.40 2.8K
16:11 291.40 291.60 291.00 291.00 1.7K
16:14 291.00 291.00 291.00 291.00 0.6K
16:15 290.60 290.60 290.00 290.00 1.0K
16:17 290.40 290.40 290.40 290.40 0.8K
16:18 290.40 290.40 289.60 289.60 1.5K
16:20 289.60 289.80 289.60 289.80 0.5K
16:21 289.60 290.00 289.60 290.00 2.9K
16:22 290.60 290.80 290.40 290.40 1.9K
16:23 290.80 290.80 290.80 290.80 0.2K
16:25 291.40 291.40 290.40 290.40 1.6K
16:27 291.00 291.00 291.00 291.00 0.1K
16:29 291.40 291.80 291.00 291.00 0.9K
16:35 289.80 289.80 289.80 289.80 289.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available