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
08:00 289.00 289.00 289.00 289.00 0.4K
08:20 286.00 286.00 286.00 286.00 0.0K
08:30 291.60 297.70 291.60 297.70 0.5K
08:38 292.20 292.20 292.20 292.20 3.0K
08:44 290.80 290.80 290.00 290.00 1.4K
08:46 291.80 291.80 291.80 291.80 1.3K
08:48 291.00 291.00 291.00 291.00 0.9K
08:51 291.60 291.60 291.60 291.60 0.5K
09:01 291.20 291.20 291.20 291.20 0.2K
09:06 291.80 291.80 291.80 291.80 1.1K
09:08 291.20 291.20 291.20 291.20 0.1K
09:09 291.00 291.00 291.00 291.00 0.2K
09:12 291.60 291.60 291.60 291.60 0.0K
09:14 291.40 291.40 291.40 291.40 0.1K
09:26 291.60 291.60 291.60 291.60 0.0K
09:30 290.60 290.60 290.60 290.60 0.4K
09:31 290.98 290.98 290.98 290.98 2.0K
09:42 290.00 290.00 290.00 290.00 0.1K
09:55 289.80 289.80 289.80 289.80 0.2K
10:00 291.20 291.20 291.20 291.20 0.9K
10:07 290.80 290.80 290.80 290.80 0.8K
10:08 291.00 291.00 290.40 290.40 0.8K
10:09 290.60 290.80 290.60 290.80 0.5K
10:20 291.20 291.20 291.20 291.20 1.4K
10:52 290.80 290.80 290.80 290.80 0.1K
11:09 291.20 291.20 290.60 290.60 0.0K
11:12 290.60 290.60 290.60 290.60 0.2K
11:39 290.50 290.50 290.50 290.50 0.0K
11:42 290.40 290.40 290.40 290.40 0.0K
11:50 290.57 290.57 290.57 290.57 1.4K
11:57 290.00 290.00 290.00 290.00 0.0K
11:59 290.21 290.21 290.21 290.21 3.4K
12:02 289.80 289.80 289.80 289.80 0.8K
12:03 290.40 290.40 290.40 290.40 0.0K
12:04 290.40 290.60 290.20 290.20 1.3K
12:07 290.30 290.30 290.30 290.30 0.1K
12:11 290.40 290.40 290.40 290.40 1.2K
12:17 290.40 290.60 290.40 290.60 1.8K
12:32 290.50 290.50 290.50 290.50 1.0K
12:58 290.20 290.60 290.20 290.20 1.4K
12:59 289.80 290.00 289.80 290.00 0.4K
13:01 290.20 290.20 290.20 290.20 0.5K
13:06 290.80 290.80 290.80 290.80 0.9K
13:13 290.60 290.60 290.60 290.60 0.6K
13:22 290.60 290.60 290.60 290.60 0.5K
13:29 290.60 290.80 290.60 290.80 2.1K
13:30 291.40 291.60 291.40 291.60 0.5K
13:32 291.40 291.40 291.40 291.40 0.7K
13:35 292.40 292.40 292.40 292.40 0.0K
13:40 291.90 291.90 291.90 291.90 0.3K
13:55 292.60 292.80 292.60 292.80 0.5K
14:00 292.80 292.80 292.80 292.80 0.7K
14:05 292.80 292.80 292.80 292.80 1.5K
14:09 293.60 293.60 293.60 293.60 0.8K
14:11 293.60 293.60 293.60 293.60 0.3K
14:16 294.00 294.00 294.00 294.00 0.0K
14:17 293.40 293.40 293.40 293.40 0.1K
14:18 293.40 293.40 293.40 293.40 0.1K
14:19 294.00 294.00 294.00 294.00 0.0K
14:21 294.40 294.40 294.40 294.40 0.5K
14:22 295.00 295.00 293.80 293.80 0.2K
14:23 293.60 293.60 293.60 293.60 0.2K
14:34 292.80 292.80 292.80 292.80 0.0K
14:36 292.80 293.00 292.80 293.00 0.8K
14:38 293.00 293.00 293.00 293.00 1.5K
14:39 293.20 293.20 293.20 293.20 0.6K
14:40 293.40 293.40 293.40 293.40 0.6K
14:42 293.40 293.40 293.00 293.00 0.3K
14:46 293.40 293.40 293.40 293.40 0.6K
14:47 293.40 293.40 293.40 293.40 0.0K
14:48 293.40 293.40 293.40 293.40 0.0K
14:51 293.20 293.40 293.20 293.40 0.5K
14:53 293.40 293.40 293.20 293.40 0.1K
14:55 293.20 293.20 293.20 293.20 0.7K
14:59 293.50 293.50 293.50 293.50 4.5K
15:02 294.20 294.20 294.20 294.20 0.4K
15:03 293.80 293.80 293.80 293.80 0.3K
15:04 293.40 293.40 293.40 293.40 0.7K
15:06 294.00 294.00 294.00 294.00 0.5K
15:08 294.20 294.20 294.20 294.20 0.1K
15:10 294.20 294.20 294.20 294.20 0.2K
15:11 293.60 293.60 293.40 293.40 0.6K
15:13 293.20 293.20 293.20 293.20 0.0K
15:16 293.40 293.40 293.40 293.40 0.3K
15:19 294.00 294.20 294.00 294.20 0.5K
15:21 294.40 294.40 294.40 294.40 0.0K
15:23 294.20 294.40 294.20 294.40 0.6K
15:25 294.40 294.60 294.00 294.00 0.6K
15:28 294.40 294.40 294.20 294.20 0.5K
15:30 294.20 294.20 294.20 294.20 0.1K
15:34 294.60 294.80 294.60 294.80 0.4K
15:35 294.60 294.60 294.60 294.60 0.2K
15:36 294.80 294.80 294.80 294.80 0.4K
15:38 295.00 295.00 294.47 295.00 3.5K
15:39 294.80 295.00 294.80 295.00 0.3K
15:40 295.00 295.80 295.00 295.80 4.0K
15:41 295.80 295.80 295.06 295.06 0.2K
15:42 295.80 295.80 295.80 295.80 0.2K
15:43 295.80 296.20 295.80 295.80 1.9K
15:44 296.40 296.40 296.40 296.40 0.7K
15:45 296.20 296.20 296.20 296.20 0.8K
15:46 296.40 296.80 296.40 296.80 1.3K
15:47 296.20 296.20 296.00 296.00 0.9K
15:48 296.80 296.80 296.80 296.80 0.3K
15:49 297.20 297.20 297.20 297.20 0.5K
15:50 296.60 296.60 296.60 296.60 0.5K
15:51 296.40 296.40 296.40 296.40 0.3K
15:52 296.41 296.41 296.41 296.41 0.5K
15:53 297.00 297.00 297.00 297.00 0.0K
15:56 297.00 297.00 297.00 297.00 0.5K
15:57 297.60 297.60 297.40 297.40 4.5K
15:58 298.00 298.00 298.00 298.00 0.1K
15:59 297.80 297.80 297.80 297.80 0.1K
16:00 298.20 298.20 297.80 298.00 0.8K
16:01 298.00 298.20 298.00 298.20 4.1K
16:03 298.60 299.20 298.60 299.20 1.1K
16:05 299.20 299.40 298.60 298.60 1.1K
16:06 299.00 299.00 299.00 299.00 0.3K
16:08 298.60 299.60 298.60 299.60 1.2K
16:10 299.60 299.60 299.60 299.60 0.2K
16:11 299.60 299.60 299.60 299.60 0.2K
16:13 299.00 299.00 298.80 298.80 1.0K
16:15 299.20 299.40 299.20 299.40 0.4K
16:16 299.40 299.40 299.40 299.40 0.6K
16:17 299.40 300.00 299.40 300.00 4.7K
16:18 300.60 300.60 300.60 300.60 1.9K
16:19 300.00 300.00 300.00 300.00 0.6K
16:20 300.40 300.80 300.40 300.80 0.6K
16:21 300.80 300.80 300.80 300.80 0.4K
16:23 301.60 301.60 301.60 301.60 0.9K
16:24 301.45 301.80 301.20 301.20 1.8K
16:25 300.80 301.00 300.60 301.00 2.1K
16:26 300.40 300.40 300.40 300.40 0.8K
16:27 300.80 300.80 300.80 300.80 0.0K
16:29 300.80 301.20 300.60 301.20 3.4K
16:35 301.80 301.80 301.80 301.80 591.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available