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
08:00 287.60 287.60 287.60 287.60 1.6K
08:01 289.00 289.00 289.00 289.00 0.0K
08:13 288.80 288.80 288.80 288.80 0.1K
08:17 287.80 287.80 287.80 287.80 0.0K
08:18 287.20 288.00 287.20 288.00 1.6K
08:23 288.00 288.00 288.00 288.00 1.5K
08:28 289.12 289.12 288.40 288.40 5.0K
08:34 288.80 288.80 288.80 288.80 0.3K
08:37 288.20 288.20 288.20 288.20 2.2K
08:45 288.20 288.20 288.20 288.20 1.9K
08:46 287.80 287.80 287.80 287.80 0.2K
08:49 287.80 287.80 287.80 287.80 0.0K
08:55 289.80 289.80 289.80 289.80 2.7K
08:59 290.40 290.40 290.40 290.40 1.1K
09:01 291.00 291.00 291.00 291.00 0.3K
09:05 291.20 291.20 291.20 291.20 0.3K
09:07 290.60 290.80 290.60 290.80 2.3K
09:14 289.20 289.20 289.20 289.20 1.2K
09:21 289.60 289.60 289.60 289.60 0.0K
09:24 289.60 289.60 289.60 289.60 1.0K
09:29 290.80 290.80 290.80 290.80 0.8K
09:32 291.60 291.60 291.60 291.60 0.0K
09:33 291.40 291.40 291.40 291.40 0.9K
09:37 291.20 291.20 291.20 291.20 0.8K
09:51 291.60 291.60 291.60 291.60 0.0K
09:52 291.20 291.20 291.20 291.20 0.6K
09:55 290.80 290.80 290.80 290.80 0.7K
09:57 291.20 291.20 291.20 291.20 0.0K
10:05 291.20 291.20 291.07 291.07 0.4K
10:06 291.20 291.20 291.20 291.20 1.0K
10:07 291.60 291.60 291.60 291.60 0.0K
10:10 291.60 291.60 291.60 291.60 0.4K
10:11 292.20 292.20 292.20 292.20 0.0K
10:23 291.20 291.20 290.80 290.80 0.5K
10:32 291.00 291.00 291.00 291.00 0.1K
10:34 290.80 290.80 290.80 290.80 0.0K
10:40 290.20 290.20 290.20 290.20 0.1K
10:47 290.00 290.00 290.00 290.00 0.1K
10:56 290.00 290.00 290.00 290.00 0.0K
11:06 290.32 290.32 290.32 290.32 0.4K
11:09 290.60 290.60 290.60 290.60 1.7K
11:21 289.80 289.80 289.80 289.80 1.4K
11:23 290.20 290.20 290.20 290.20 1.4K
11:29 289.98 289.98 289.98 289.98 0.2K
11:41 289.60 289.60 289.60 289.60 0.3K
12:02 289.60 289.60 289.60 289.60 0.0K
12:12 289.00 289.60 289.00 289.60 1.2K
12:13 290.00 290.20 290.00 290.20 2.2K
12:20 289.80 290.40 289.80 290.40 1.9K
12:26 290.80 290.80 290.80 290.80 0.6K
12:27 290.80 290.80 290.80 290.80 0.2K
12:28 291.00 291.00 290.80 290.80 0.4K
12:30 290.50 291.00 290.50 291.00 0.6K
12:36 290.60 290.60 290.40 290.40 0.9K
12:51 290.40 291.00 290.40 291.00 0.8K
12:55 291.20 291.20 291.20 291.20 0.1K
12:56 291.20 291.20 291.20 291.20 0.0K
12:57 291.20 291.20 290.60 291.00 1.7K
12:58 291.00 291.00 291.00 291.00 0.0K
12:59 291.00 291.60 290.40 291.60 0.3K
13:01 290.40 290.40 290.40 290.40 0.7K
13:11 290.60 290.60 290.60 290.60 0.3K
13:13 290.80 290.80 290.80 290.80 0.0K
13:14 291.00 291.00 291.00 291.00 0.1K
13:17 291.40 291.40 291.40 291.40 0.3K
13:18 291.00 291.00 291.00 291.00 0.3K
13:25 291.70 291.70 291.70 291.70 3.0K
13:27 292.20 292.20 292.20 292.20 0.5K
13:28 291.80 291.80 291.80 291.80 0.7K
13:29 291.39 291.39 291.39 291.39 0.8K
13:35 290.60 290.60 290.60 290.60 0.2K
13:38 290.40 290.40 290.40 290.40 1.2K
13:40 290.80 290.80 290.80 290.80 0.0K
13:42 290.00 290.00 289.80 289.80 2.2K
13:49 289.60 290.60 289.60 290.60 0.9K
14:07 289.60 289.60 289.60 289.60 0.1K
14:12 289.80 289.80 289.40 289.80 3.7K
14:20 289.20 289.20 289.20 289.20 0.2K
14:23 288.40 288.60 288.40 288.60 1.3K
14:30 287.80 287.80 287.80 287.80 0.1K
14:31 287.40 287.40 287.20 287.20 0.7K
14:35 287.40 287.40 287.40 287.40 0.8K
14:37 287.80 287.80 287.80 287.80 0.2K
14:38 287.60 287.60 287.60 287.60 0.4K
14:39 287.00 287.00 287.00 287.00 1.0K
14:43 286.80 286.80 286.80 286.80 0.6K
14:44 287.40 287.40 287.40 287.40 0.1K
14:46 286.60 286.80 286.60 286.80 1.4K
14:47 286.20 286.20 286.20 286.20 0.0K
14:48 286.80 286.80 286.80 286.80 0.0K
14:50 286.80 287.20 286.80 287.20 0.2K
14:51 286.60 287.20 286.60 287.20 1.9K
14:52 287.20 287.20 286.80 286.80 1.1K
14:54 287.00 287.00 287.00 287.00 0.2K
14:58 287.00 287.00 287.00 287.00 0.6K
14:59 286.80 286.80 286.80 286.80 1.4K
15:00 287.20 287.20 287.20 287.20 0.7K
15:03 287.60 287.60 287.60 287.60 2.1K
15:04 288.20 288.40 288.20 288.40 0.7K
15:06 288.80 288.80 288.80 288.80 0.1K
15:08 288.60 288.60 288.60 288.60 0.6K
15:11 288.80 288.80 288.80 288.80 0.4K
15:13 288.80 288.80 288.80 288.80 0.3K
15:14 288.80 288.80 288.20 288.20 0.8K
15:19 288.60 288.60 288.40 288.40 0.6K
15:21 288.60 288.60 288.60 288.60 0.5K
15:28 289.60 289.60 289.60 289.60 1.9K
15:30 289.20 289.40 289.20 289.40 0.9K
15:32 289.60 289.60 289.60 289.60 0.0K
15:35 289.20 289.40 289.20 289.40 3.0K
15:36 289.40 289.60 289.40 289.60 0.9K
15:41 290.20 290.60 290.20 290.60 1.0K
15:44 290.60 290.60 290.60 290.60 1.3K
15:46 291.60 291.67 291.60 291.67 1.7K
15:51 291.40 291.40 291.20 291.20 0.9K
15:52 291.20 291.20 291.00 291.00 0.4K
15:54 291.60 291.60 291.60 291.60 0.6K
15:55 291.60 291.60 291.00 291.40 2.1K
15:58 291.00 291.00 291.00 291.00 0.2K
15:59 291.00 291.00 291.00 291.00 0.0K
16:00 291.00 291.00 291.00 291.00 0.1K
16:01 291.00 291.00 291.00 291.00 0.1K
16:02 291.60 291.60 291.60 291.60 0.9K
16:05 291.00 291.20 291.00 291.20 0.4K
16:08 291.00 291.00 291.00 291.00 0.5K
16:09 291.20 291.20 291.20 291.20 0.2K
16:10 291.20 291.20 291.20 291.20 0.2K
16:11 291.00 291.00 290.80 291.00 1.7K
16:12 291.40 291.40 291.40 291.40 0.0K
16:14 290.80 290.80 290.80 290.80 0.6K
16:15 290.80 291.00 290.80 291.00 2.1K
16:16 291.00 291.00 291.00 291.00 0.7K
16:17 290.60 290.60 290.60 290.60 0.6K
16:19 291.00 291.00 291.00 291.00 0.4K
16:20 291.60 291.80 291.60 291.60 1.1K
16:21 291.80 291.80 291.40 291.40 0.2K
16:22 291.80 292.00 291.80 292.00 0.4K
16:25 292.00 292.00 292.00 292.00 0.3K
16:26 292.00 292.00 292.00 292.00 0.2K
16:27 291.80 291.80 291.40 291.40 2.5K
16:29 291.20 292.00 291.20 291.61 2.7K
16:35 293.80 293.80 293.80 293.80 175.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available