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
08:00 298.60 298.60 286.80 286.80 0.3K
08:01 289.20 289.20 289.20 289.20 0.9K
08:04 287.20 289.40 287.20 289.40 0.6K
08:05 288.60 288.60 288.60 288.60 0.8K
08:07 289.80 289.80 289.80 289.80 0.0K
08:08 287.60 287.60 287.60 287.60 0.9K
08:09 286.00 286.00 286.00 286.00 0.2K
08:10 286.80 286.80 286.80 286.80 0.6K
08:15 287.20 287.20 286.00 286.00 0.8K
08:19 286.20 286.20 286.20 286.20 0.3K
08:20 286.80 286.80 286.80 286.80 0.0K
08:31 286.56 286.56 286.56 286.56 0.0K
08:33 285.20 285.20 285.20 285.20 0.7K
08:34 285.80 285.80 285.80 285.80 8.7K
08:38 284.00 284.00 284.00 284.00 0.3K
08:49 285.60 285.60 285.60 285.60 0.0K
08:51 286.60 286.80 286.60 286.80 0.3K
09:01 287.40 287.40 287.40 287.40 0.0K
09:05 288.20 288.20 288.20 288.20 0.1K
09:10 287.20 287.20 287.00 287.00 2.0K
09:13 286.60 286.60 286.60 286.60 0.0K
09:14 287.40 287.40 287.40 287.40 0.0K
09:20 288.18 288.18 288.18 288.18 0.0K
09:22 288.60 288.60 288.60 288.60 0.2K
09:31 288.60 288.60 288.60 288.60 0.9K
09:32 288.40 288.84 288.40 288.84 1.1K
09:35 288.40 288.40 288.40 288.40 0.0K
09:39 289.60 289.60 289.60 289.60 0.2K
09:43 289.20 289.20 289.20 289.20 0.6K
09:44 289.60 289.60 289.60 289.60 0.1K
09:54 289.20 289.20 289.20 289.20 0.4K
09:55 288.80 288.80 288.80 288.80 0.2K
09:57 288.80 288.80 288.80 288.80 0.0K
09:59 288.60 288.60 288.60 288.60 0.0K
10:00 288.80 289.20 288.80 289.20 2.6K
10:01 289.60 289.60 289.60 289.60 0.5K
10:09 289.60 289.60 289.60 289.60 0.3K
10:11 289.60 289.60 289.60 289.60 0.3K
10:12 289.80 289.80 289.80 289.80 0.1K
10:21 289.80 290.40 289.80 290.40 0.7K
10:22 289.40 289.40 289.40 289.40 1.0K
10:23 289.40 289.40 289.40 289.40 0.2K
10:29 290.60 290.60 290.60 290.60 0.1K
10:31 290.53 290.53 290.53 290.53 0.6K
10:35 290.20 290.20 290.20 290.20 0.0K
10:38 290.20 290.20 290.20 290.20 0.5K
10:47 289.80 289.80 289.40 289.60 3.5K
10:49 289.40 289.40 289.40 289.40 0.5K
10:58 289.40 289.40 289.40 289.40 1.0K
11:11 290.40 290.40 290.40 290.40 0.7K
11:18 290.80 290.80 290.80 290.80 0.4K
11:19 291.00 291.00 291.00 291.00 0.3K
11:23 291.60 291.60 291.60 291.60 0.2K
11:27 291.60 291.60 291.60 291.60 0.0K
11:31 291.60 291.60 291.60 291.60 0.3K
11:34 291.60 291.60 291.60 291.60 0.1K
11:39 291.20 291.20 290.80 290.80 0.9K
11:45 291.40 291.60 291.40 291.60 0.9K
11:46 292.00 292.00 292.00 292.00 0.8K
11:47 292.20 292.20 292.20 292.20 0.2K
11:49 292.00 292.00 292.00 292.00 0.2K
11:52 291.80 291.80 291.80 291.80 1.0K
11:55 291.60 291.60 291.60 291.60 0.8K
12:02 291.89 291.89 291.89 291.88 0.3K
12:05 291.60 291.60 291.60 291.60 0.1K
12:06 291.60 291.60 291.60 291.60 0.0K
12:15 290.60 290.60 290.20 290.40 4.6K
12:16 290.40 290.40 290.40 290.40 0.3K
12:17 290.40 290.40 290.40 290.40 0.1K
12:20 290.80 290.80 290.50 290.50 0.5K
12:22 290.00 290.00 290.00 290.00 1.3K
12:24 290.60 290.60 290.60 290.60 0.4K
12:29 290.80 290.80 290.80 290.80 0.0K
12:30 290.40 290.40 289.60 290.20 2.7K
12:37 290.00 290.20 290.00 290.20 4.5K
12:57 290.20 290.20 290.20 290.20 0.5K
13:07 290.40 290.40 290.40 290.40 2.1K
13:08 289.80 289.80 289.40 289.40 2.2K
13:09 289.00 289.00 289.00 289.00 1.3K
13:10 289.20 289.80 289.20 289.80 3.0K
13:11 289.80 289.80 289.80 289.80 2.5K
13:13 290.20 290.40 290.20 290.40 1.8K
13:15 289.60 290.00 289.40 289.40 2.9K
13:16 289.40 289.60 289.40 289.60 1.4K
13:20 289.80 290.00 289.80 290.00 6.2K
13:22 289.80 289.80 289.80 289.80 1.0K
13:25 289.60 289.60 289.60 289.60 1.3K
13:31 289.80 289.80 289.80 289.80 1.4K
13:33 290.00 290.00 290.00 290.00 0.3K
13:34 289.60 289.60 289.60 289.60 1.6K
13:35 289.20 289.20 289.20 289.20 2.4K
13:36 289.20 289.40 289.20 289.20 6.3K
13:37 289.00 289.10 289.00 289.00 2.1K
13:38 288.80 288.80 288.80 288.80 0.2K
13:39 288.80 288.80 288.80 288.80 1.2K
13:43 288.80 288.80 288.80 288.80 7.8K
13:44 288.40 288.40 288.00 288.00 4.9K
13:45 288.00 288.00 288.00 288.00 0.2K
13:46 287.40 287.40 287.40 287.40 1.3K
13:47 286.80 286.80 286.80 286.80 0.6K
13:48 286.80 287.20 286.40 287.20 1.9K
13:51 286.60 286.60 286.60 286.60 7.3K
13:52 286.20 286.40 286.20 286.20 3.9K
13:55 286.20 286.60 286.20 286.60 1.3K
13:57 287.00 287.00 287.00 287.00 0.7K
13:58 287.00 287.80 287.00 287.60 7.0K
14:03 287.60 287.60 287.60 287.60 0.7K
14:04 287.40 287.40 287.40 287.40 0.9K
14:05 287.60 287.60 287.60 287.60 0.1K
14:07 288.00 288.00 288.00 288.00 3.7K
14:08 288.00 288.00 288.00 288.00 1.4K
14:10 287.20 287.20 287.20 287.20 1.4K
14:11 287.00 287.00 287.00 287.00 0.3K
14:12 287.40 287.40 287.40 287.40 0.3K
14:18 287.40 287.40 287.40 287.40 0.4K
14:20 288.00 288.40 288.00 288.40 5.1K
14:22 288.40 288.40 288.40 288.40 0.0K
14:26 287.80 288.00 287.80 288.00 0.7K
14:27 288.20 288.20 288.00 288.00 1.3K
14:35 288.20 288.20 288.20 288.20 0.0K
14:36 288.20 288.20 288.20 288.20 0.2K
14:37 288.20 288.20 288.00 288.00 5.6K
14:39 288.00 288.00 288.00 288.00 1.8K
14:40 288.40 288.40 288.40 288.40 0.0K
14:41 288.40 288.40 288.40 288.40 0.3K
14:42 288.40 288.40 288.40 288.40 1.8K
14:47 288.40 288.40 288.20 288.40 11.0K
14:48 288.40 288.40 288.40 288.40 0.1K
14:49 289.00 289.00 289.00 289.00 0.4K
14:51 288.80 288.80 288.80 288.80 0.4K
14:54 288.60 288.60 288.60 288.60 0.7K
14:55 288.40 288.40 288.40 288.40 0.5K
14:56 288.40 288.60 288.40 288.60 0.1K
14:59 288.80 289.00 288.80 289.00 0.7K
15:00 288.78 288.78 288.78 288.78 5.2K
15:01 289.00 289.40 289.00 289.40 0.4K
15:04 289.40 289.40 289.40 289.40 0.0K
15:05 289.00 289.00 289.00 289.00 1.9K
15:06 288.40 288.40 288.20 288.20 2.7K
15:07 287.80 287.80 287.80 287.80 0.6K
15:09 287.80 287.80 287.80 287.80 0.6K
15:14 288.00 288.00 287.94 287.94 0.5K
15:21 288.00 288.00 288.00 288.00 0.8K
15:23 288.40 288.40 288.40 288.40 0.3K
15:30 288.20 288.40 288.20 288.40 1.7K
15:32 288.80 288.80 288.40 288.40 4.3K
15:35 288.80 288.80 288.40 288.40 2.9K
15:39 288.20 288.20 288.20 288.20 1.3K
15:40 288.20 288.20 288.20 288.20 0.6K
15:44 288.60 288.60 288.60 288.60 0.0K
15:55 288.33 288.33 288.20 288.20 3.5K
16:00 287.80 287.80 287.80 287.80 1.6K
16:07 288.00 288.00 288.00 288.00 0.6K
16:09 288.00 288.00 288.00 288.00 0.2K
16:10 287.80 287.80 287.80 287.80 1.0K
16:11 287.80 287.80 287.80 287.80 0.2K
16:14 287.60 287.60 287.60 287.60 1.2K
16:15 287.40 287.40 287.20 287.20 0.9K
16:16 287.00 287.00 286.90 286.90 2.3K
16:24 286.60 286.60 286.60 286.60 1.1K
16:27 286.20 286.20 286.20 286.20 0.0K
16:28 286.80 286.80 286.80 286.80 0.1K
16:29 286.80 287.20 286.80 287.20 0.3K
16:35 288.20 288.20 288.20 288.20 679.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available