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
08:00 287.60 302.80 287.60 302.80 0.1K
08:07 301.72 301.72 301.72 301.72 0.4K
08:11 299.00 299.00 299.00 299.00 0.0K
08:17 300.20 300.40 300.20 300.40 1.5K
08:18 299.80 299.80 299.60 299.60 1.1K
08:21 298.60 298.60 298.60 298.60 0.1K
08:22 299.80 299.80 299.60 299.60 2.0K
08:29 299.80 300.40 299.80 300.40 1.7K
08:32 300.80 300.80 300.80 300.80 0.1K
08:33 300.80 300.80 300.80 300.80 0.1K
08:34 299.60 299.60 299.60 299.60 0.5K
08:35 299.60 299.60 299.60 299.60 0.8K
08:42 299.80 299.80 299.80 299.80 0.0K
08:46 300.12 300.12 300.12 300.12 0.7K
08:47 298.60 298.60 298.40 298.40 0.6K
08:49 298.40 298.40 298.40 298.40 0.1K
08:50 298.40 298.40 298.40 298.40 0.4K
08:51 298.20 298.20 298.20 298.20 0.2K
08:53 298.20 298.20 298.20 298.20 0.0K
08:54 298.40 298.40 298.40 298.40 0.3K
08:55 298.00 298.00 298.00 298.00 0.2K
08:59 298.20 298.20 298.20 298.20 0.1K
09:02 298.20 298.20 298.20 298.20 0.4K
09:05 297.60 297.60 297.60 297.60 0.0K
09:07 298.00 298.00 298.00 298.00 0.1K
09:15 298.40 298.40 298.40 298.40 0.1K
09:26 299.00 299.00 299.00 299.00 1.3K
09:31 299.60 299.60 299.60 299.60 0.6K
09:32 299.52 299.52 299.52 299.52 1.2K
09:34 299.50 299.50 299.50 299.50 1.4K
09:36 299.20 299.20 299.20 299.20 1.7K
09:38 299.19 299.19 299.19 299.19 0.4K
09:44 299.40 299.40 299.20 299.20 1.5K
09:48 299.00 299.00 298.80 298.80 0.3K
09:49 299.00 299.00 299.00 299.00 0.0K
09:53 298.60 298.60 298.60 298.60 0.0K
09:56 298.40 298.40 298.00 298.00 0.6K
10:02 298.20 298.20 298.20 298.20 0.4K
10:08 298.60 298.60 298.20 298.20 0.7K
10:12 298.00 298.00 297.80 298.00 0.7K
10:17 298.68 298.68 298.68 298.68 0.3K
10:30 298.50 298.50 298.50 298.50 0.1K
10:38 298.20 298.20 298.20 298.20 0.2K
10:49 297.60 297.60 297.60 297.60 0.6K
10:50 297.75 297.75 297.75 297.75 0.2K
10:56 297.40 297.40 297.40 297.40 0.3K
11:07 297.20 297.20 297.20 297.20 1.0K
11:10 298.20 298.20 298.20 298.20 0.6K
11:16 299.20 299.20 299.20 299.20 0.8K
11:43 298.69 298.69 298.69 298.69 0.3K
11:44 298.80 299.60 298.80 299.60 0.3K
12:00 300.14 300.14 300.14 300.14 0.3K
12:07 300.40 300.40 300.40 300.40 1.0K
12:09 301.00 301.00 301.00 301.00 0.0K
12:15 300.09 300.09 300.09 300.09 9.4K
12:24 299.80 300.20 299.80 300.20 0.3K
12:25 300.40 300.60 300.40 300.60 0.7K
12:35 300.60 300.60 300.60 300.60 0.0K
12:40 300.20 300.20 300.20 300.20 0.4K
12:45 300.00 300.00 300.00 300.00 0.1K
12:51 300.80 300.80 300.80 300.80 1.9K
13:05 300.74 300.74 300.74 300.74 0.1K
13:08 300.80 300.80 300.80 300.80 0.1K
13:10 301.20 301.20 301.20 301.20 0.0K
13:14 301.20 301.20 301.20 301.20 0.0K
13:18 301.20 301.20 301.20 301.20 0.1K
13:24 301.00 301.00 301.00 301.00 2.6K
13:25 300.60 300.60 300.40 300.40 0.1K
13:39 300.80 300.80 300.80 300.80 1.6K
13:52 300.20 300.20 300.20 300.20 0.3K
13:54 300.20 300.20 300.00 300.00 8.4K
14:00 299.20 299.20 299.20 299.20 0.0K
14:02 298.60 298.80 298.60 298.80 10.7K
14:10 298.40 298.40 297.84 297.84 1.1K
14:13 297.80 297.80 297.80 297.80 0.1K
14:16 298.00 298.00 298.00 298.00 1.5K
14:18 297.80 297.80 297.80 297.80 0.4K
14:20 297.20 297.20 297.20 297.20 1.8K
14:22 297.40 297.40 297.40 297.40 0.0K
14:23 297.40 297.40 297.40 297.40 0.1K
14:24 297.60 297.60 297.60 297.60 0.0K
14:26 298.20 298.20 298.20 298.20 0.3K
14:31 298.20 298.20 298.20 298.20 0.3K
14:38 298.00 298.40 298.00 298.40 0.6K
14:39 298.10 298.10 298.10 298.10 0.2K
14:40 298.40 298.40 298.40 298.40 0.3K
14:42 297.80 297.80 297.80 297.80 0.4K
14:43 297.80 297.80 297.80 297.80 0.3K
14:45 297.80 297.80 297.80 297.80 0.3K
14:47 297.80 297.80 297.80 297.80 4.1K
14:48 297.60 297.80 297.60 297.80 0.3K
14:50 297.40 297.60 297.40 297.60 1.4K
14:55 297.60 298.40 297.60 298.40 1.5K
14:58 298.60 298.80 298.60 298.80 0.3K
15:09 298.20 298.20 298.20 298.20 2.2K
15:10 298.33 298.40 298.20 298.40 0.3K
15:13 298.30 298.30 298.30 298.30 0.2K
15:17 297.60 297.60 297.60 297.60 0.3K
15:23 297.60 297.80 297.60 297.80 0.3K
15:25 298.20 298.20 298.20 298.20 1.7K
15:27 298.80 298.80 298.80 298.80 0.2K
15:33 298.20 298.40 298.20 298.40 0.3K
15:34 298.80 298.80 298.80 298.80 0.2K
15:36 298.80 298.80 298.80 298.80 0.4K
15:39 298.20 298.20 298.20 298.20 0.3K
15:40 298.60 298.60 298.60 298.60 0.3K
15:44 298.60 298.60 298.60 298.60 0.4K
15:45 298.60 298.60 298.60 298.60 0.0K
15:46 298.20 298.60 298.20 298.60 0.5K
15:48 298.60 298.60 298.60 298.60 0.4K
15:51 298.60 298.60 298.60 298.60 3.1K
15:52 297.80 297.80 297.80 297.80 0.3K
15:53 297.80 298.20 297.80 298.20 0.6K
15:54 298.20 298.20 298.20 298.20 0.2K
15:55 298.40 298.40 298.40 298.40 0.0K
15:56 297.80 297.80 297.80 297.80 0.0K
15:59 297.80 297.80 297.60 297.60 2.0K
16:00 298.00 298.00 298.00 298.00 0.2K
16:06 297.40 297.40 297.40 297.40 0.0K
16:07 297.40 297.40 297.40 297.40 0.3K
16:09 297.20 297.40 296.80 297.40 4.7K
16:10 297.20 297.20 297.20 297.20 0.2K
16:11 297.00 297.00 297.00 297.00 0.0K
16:12 297.00 297.40 296.80 297.20 3.5K
16:14 297.20 297.20 297.20 297.20 0.6K
16:15 297.40 297.40 297.40 297.40 0.3K
16:19 297.40 297.80 297.40 297.80 2.7K
16:22 298.20 298.20 298.20 298.20 1.4K
16:23 298.20 298.20 298.20 298.20 0.6K
16:24 298.60 298.60 298.60 298.60 0.2K
16:27 299.00 299.00 298.40 298.40 3.4K
16:28 298.40 298.80 298.20 298.80 2.0K
16:29 299.00 299.20 298.80 299.20 2.6K
16:35 300.80 300.80 300.80 300.80 374.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available