Bridgepoint Group

BPTB
🏛️ uk →
305.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 286.00 299.59 286.00 299.59 0.4K
08:01 293.20 295.40 293.20 295.40 0.3K
08:10 293.20 293.20 293.20 293.20 0.1K
08:14 293.20 293.20 293.20 293.20 0.0K
08:15 293.20 293.20 293.20 293.20 0.1K
08:28 292.00 292.00 292.00 292.00 0.2K
08:39 292.90 292.90 292.00 292.00 0.6K
08:52 291.00 291.00 291.00 291.00 0.0K
08:55 290.49 290.49 290.49 290.49 0.0K
09:01 291.20 291.20 290.20 290.20 0.4K
09:09 289.80 289.80 289.80 289.80 0.3K
09:10 290.60 290.60 290.60 290.60 0.2K
09:11 289.80 289.80 289.63 289.63 1.3K
09:13 289.80 289.80 289.80 289.80 1.4K
09:14 290.20 290.60 290.20 290.60 0.4K
09:15 290.60 290.60 290.60 290.60 0.0K
09:31 290.60 290.60 290.60 290.60 0.7K
09:34 290.20 290.20 290.20 290.20 0.2K
09:35 289.80 289.80 289.80 289.80 0.3K
09:46 289.60 289.80 289.60 289.80 0.2K
09:53 289.63 290.20 289.63 290.20 1.2K
10:17 289.80 289.80 289.80 289.80 0.6K
10:23 289.20 289.20 289.20 289.20 0.3K
10:27 289.20 289.20 289.20 289.20 0.2K
10:32 288.80 288.80 288.80 288.80 0.2K
10:35 289.20 289.20 288.60 289.20 1.5K
10:38 289.00 289.00 289.00 289.00 0.1K
10:40 288.40 288.40 288.40 288.40 0.7K
10:43 288.40 288.40 288.40 288.40 0.8K
10:45 288.20 288.20 287.60 287.60 0.3K
10:50 287.20 287.20 287.20 287.20 0.0K
10:56 286.60 286.60 286.60 286.60 0.0K
10:57 287.20 287.20 287.20 287.20 0.0K
11:10 287.44 287.44 287.44 287.44 0.3K
11:21 287.20 287.20 287.00 287.00 1.6K
11:22 287.20 287.20 287.20 287.20 0.0K
11:23 287.80 287.80 287.80 287.80 2.7K
11:24 287.60 287.60 287.60 287.60 0.7K
11:25 287.60 287.60 287.20 287.20 1.2K
11:29 287.20 287.20 287.20 287.20 0.1K
11:30 287.60 287.60 287.60 287.60 0.1K
11:38 287.80 287.80 287.80 287.80 0.3K
11:42 287.80 287.80 287.80 287.80 0.0K
11:44 288.03 288.40 288.03 288.20 0.9K
11:45 288.20 288.20 288.20 288.20 0.1K
11:46 288.40 288.40 288.40 288.40 0.1K
11:47 288.40 288.40 288.40 288.40 0.6K
11:50 288.40 288.40 288.40 288.40 0.4K
11:55 288.40 288.40 288.40 288.40 1.5K
11:58 288.92 289.40 288.40 289.40 5.3K
12:04 289.60 289.60 289.60 289.60 0.1K
12:05 289.40 289.40 289.40 289.40 1.0K
12:12 289.60 289.80 289.60 289.80 0.7K
12:14 290.00 290.00 290.00 290.00 0.1K
12:16 289.60 289.60 289.60 289.60 1.0K
12:23 289.80 289.80 289.80 289.80 2.1K
12:25 289.60 289.60 289.60 289.60 1.3K
12:26 289.20 289.20 289.00 289.00 1.1K
12:27 289.60 289.60 289.60 289.60 0.1K
12:29 289.20 289.20 289.20 289.20 0.8K
12:30 289.00 289.00 289.00 289.00 0.1K
12:35 288.80 289.20 288.80 289.20 3.5K
12:37 289.80 289.80 289.80 289.80 1.5K
12:42 290.60 290.60 290.60 290.60 2.0K
12:46 290.80 291.00 290.80 291.00 0.6K
12:47 291.60 291.60 291.60 291.60 0.0K
13:06 291.40 291.40 290.40 290.40 1.6K
13:07 290.40 290.80 290.40 290.80 0.4K
13:12 291.00 291.00 291.00 291.00 1.0K
13:13 291.00 291.00 291.00 291.00 0.5K
13:16 291.20 291.20 291.20 291.20 0.1K
13:18 291.40 291.40 291.40 291.40 0.5K
13:22 291.40 291.40 291.40 291.40 0.5K
13:25 291.40 291.40 291.40 291.40 0.5K
13:28 290.80 290.80 290.80 290.80 1.1K
13:29 291.00 291.60 291.00 291.60 1.6K
13:30 291.60 291.60 291.60 291.60 0.6K
13:31 292.00 292.20 292.00 292.20 1.2K
13:32 292.60 292.60 292.60 292.60 0.1K
13:41 293.00 293.00 293.00 293.00 0.5K
13:43 292.60 292.60 292.60 292.60 0.4K
13:44 293.00 293.00 293.00 293.00 0.0K
13:45 292.20 292.40 292.20 292.40 1.6K
13:57 292.80 292.80 292.80 292.80 0.3K
13:59 292.80 292.80 292.80 292.80 0.8K
14:01 292.60 292.60 292.60 292.60 0.1K
14:02 292.60 292.60 292.00 292.40 3.7K
14:03 292.40 292.40 292.40 292.40 0.4K
14:11 292.80 292.80 292.80 292.80 0.1K
14:14 292.80 293.20 292.80 293.20 0.1K
14:15 292.60 293.20 292.60 293.20 3.5K
14:20 292.60 292.60 292.60 292.60 0.1K
14:26 293.00 293.00 293.00 293.00 0.7K
14:27 293.40 293.40 293.40 293.40 0.7K
14:28 293.80 293.80 293.80 293.80 0.0K
14:29 293.80 293.80 293.60 293.60 3.7K
14:30 294.00 294.00 294.00 294.00 0.5K
14:32 293.00 293.20 293.00 293.00 2.4K
14:34 292.80 292.80 292.60 292.80 2.0K
14:35 292.80 292.80 292.40 292.40 0.5K
14:36 292.20 292.20 292.20 292.20 0.2K
14:43 292.00 292.00 291.80 291.80 2.3K
14:47 292.20 292.20 292.20 292.20 0.2K
14:48 292.20 292.20 292.20 292.20 0.7K
14:50 292.40 292.60 292.40 292.60 0.2K
14:52 292.80 293.00 292.80 293.00 1.2K
14:54 293.20 293.20 293.20 293.20 0.6K
14:55 292.80 292.80 292.40 292.40 1.5K
14:56 292.40 292.40 292.40 292.40 0.4K
14:58 292.20 292.20 291.40 291.40 1.2K
14:59 291.60 291.60 291.60 291.60 0.9K
15:00 292.00 292.00 292.00 292.00 0.0K
15:01 291.80 291.80 291.80 291.80 0.0K
15:02 292.00 292.20 291.80 291.80 4.0K
15:05 292.00 292.20 291.80 292.20 2.4K
15:06 292.20 292.20 292.00 292.00 1.5K
15:09 292.20 292.20 292.20 292.20 0.1K
15:10 292.20 292.20 292.20 292.20 0.5K
15:12 292.07 292.20 292.07 292.20 0.5K
15:14 291.80 291.80 291.80 291.80 7.3K
15:15 292.20 292.20 292.20 292.20 2.6K
15:18 292.60 293.40 292.60 293.40 2.0K
15:22 293.00 293.00 292.80 292.80 3.4K
15:45 292.80 292.80 292.80 292.80 11.1K
15:46 293.40 293.40 292.80 293.40 7.1K
16:03 293.40 293.40 293.40 293.40 0.1K
16:04 293.00 293.00 293.00 293.00 0.3K
16:06 293.00 293.00 292.80 292.80 1.2K
16:10 292.80 292.80 292.80 292.80 0.1K
16:12 293.00 293.00 292.60 292.80 2.4K
16:13 292.80 292.80 292.60 292.60 2.0K
16:14 292.40 292.40 292.20 292.20 0.8K
16:18 292.20 292.20 291.40 291.40 1.7K
16:20 291.60 291.60 291.60 291.60 0.6K
16:22 291.40 291.40 291.40 291.40 3.5K
16:23 291.20 291.20 291.20 291.20 0.9K
16:25 291.00 291.00 290.80 290.80 1.0K
16:26 291.00 291.00 291.00 291.00 0.0K
16:29 290.80 291.00 290.80 291.00 4.9K
16:35 290.40 290.40 290.40 290.40 228.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available