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
08:00 286.60 290.00 286.60 290.00 0.1K
08:03 304.80 304.80 286.20 286.20 3.9K
08:10 284.60 284.60 284.40 284.40 0.4K
08:13 284.40 284.40 284.40 284.40 0.3K
08:26 282.00 282.00 282.00 282.00 0.0K
08:28 284.00 284.00 284.00 284.00 0.0K
08:29 282.20 282.20 282.20 282.20 0.0K
08:31 282.05 283.00 282.05 283.00 0.1K
08:36 283.00 283.60 283.00 283.60 2.4K
08:42 284.20 284.20 284.20 284.20 0.3K
08:46 284.06 284.06 284.06 284.06 0.0K
08:49 284.00 284.00 284.00 284.00 0.3K
08:51 284.40 284.60 284.40 284.60 1.0K
08:52 285.40 285.40 285.40 285.40 0.0K
08:58 285.40 285.40 285.40 285.40 0.2K
09:04 286.20 286.20 286.20 286.20 0.3K
09:12 286.40 286.40 286.40 286.40 0.2K
09:20 286.80 286.80 286.40 286.40 1.7K
09:21 285.80 285.80 285.80 285.80 0.1K
09:27 285.60 285.60 285.40 285.40 0.8K
09:38 285.80 285.80 285.80 285.80 0.7K
09:41 285.40 285.40 285.20 285.20 3.3K
09:42 285.00 285.00 285.00 285.00 0.0K
09:45 285.00 285.00 284.80 284.80 0.4K
09:46 284.60 284.60 284.60 284.60 0.0K
09:47 285.00 285.00 285.00 285.00 0.7K
09:53 285.20 285.48 285.20 285.48 1.3K
10:35 285.80 285.80 285.80 285.80 0.2K
10:36 286.20 286.40 286.00 286.34 2.7K
10:50 285.60 285.60 285.60 285.60 0.0K
11:00 285.60 285.80 285.60 285.80 0.8K
11:01 286.00 286.00 286.00 286.00 0.3K
11:05 285.60 285.60 285.40 285.40 0.2K
11:08 285.40 285.40 285.40 285.40 0.3K
11:09 285.40 285.40 285.40 285.40 0.3K
11:28 285.40 285.60 285.40 285.60 1.4K
11:29 285.60 285.60 285.60 285.60 0.5K
11:32 285.80 285.80 285.78 285.78 3.7K
11:39 285.80 285.80 285.80 285.80 0.1K
11:56 285.80 285.80 285.80 285.80 0.2K
12:00 286.00 286.00 286.00 286.00 0.6K
12:05 286.60 286.60 286.60 286.60 0.2K
12:07 286.80 286.80 286.80 286.80 0.4K
12:12 286.20 286.20 286.20 286.20 2.1K
12:18 286.00 286.00 286.00 286.00 1.3K
12:23 286.20 286.20 286.00 286.00 0.3K
12:30 284.80 284.80 284.80 284.80 0.6K
12:31 284.60 284.60 284.60 284.60 0.5K
12:35 285.00 285.00 285.00 285.00 0.4K
12:36 285.00 285.00 285.00 285.00 0.3K
12:42 285.20 285.20 285.20 285.20 0.0K
12:47 285.40 285.40 285.40 285.40 0.9K
12:49 285.80 285.80 285.20 285.20 0.3K
13:03 286.00 286.00 286.00 286.00 0.0K
13:05 285.60 285.60 285.60 285.60 0.2K
13:10 285.80 285.80 285.80 285.80 0.5K
13:13 285.00 285.00 285.00 285.00 1.2K
13:14 285.00 285.00 285.00 285.00 0.0K
13:20 285.20 285.20 285.20 285.20 0.2K
13:26 285.40 285.40 285.40 285.40 0.3K
13:27 285.40 285.40 285.40 285.40 0.5K
13:30 285.40 285.60 285.40 285.60 0.8K
13:33 286.20 286.20 286.20 286.20 0.3K
13:34 285.80 285.80 285.80 285.80 0.4K
13:39 285.40 285.40 285.40 285.40 0.2K
13:50 284.20 284.20 284.20 284.20 0.3K
13:56 284.40 284.40 284.40 284.40 1.1K
14:11 284.20 284.40 284.20 284.40 0.6K
14:14 284.60 284.80 284.60 284.80 0.5K
14:17 284.00 284.00 283.80 283.80 0.5K
14:19 284.20 284.20 284.20 284.20 0.2K
14:30 284.60 284.80 284.60 284.80 0.5K
14:32 285.60 285.60 285.60 285.60 0.1K
14:34 286.00 286.00 286.00 286.00 1.4K
14:39 287.20 287.20 287.00 287.00 0.1K
14:42 287.60 287.60 287.60 287.60 0.1K
14:43 287.40 287.40 287.40 287.40 0.1K
14:46 287.80 287.80 287.80 287.80 0.3K
14:48 287.60 287.60 287.20 287.20 1.6K
14:50 287.60 287.60 287.60 287.60 1.3K
14:52 287.20 287.20 287.20 287.20 0.5K
14:53 286.00 286.00 286.00 286.00 0.2K
15:00 286.80 286.80 286.80 286.80 0.6K
15:01 287.40 287.40 287.40 287.40 0.0K
15:03 286.80 286.80 286.60 286.60 0.1K
15:12 286.20 286.20 286.00 286.00 0.2K
15:16 286.00 286.00 286.00 286.00 0.0K
15:19 285.80 285.80 285.80 285.80 1.1K
15:21 285.60 285.60 285.60 285.60 0.7K
15:25 285.40 285.60 285.40 285.60 0.3K
15:27 285.40 285.40 285.20 285.20 2.9K
15:31 285.20 285.20 285.20 285.20 0.5K
15:32 285.20 285.20 285.20 285.20 0.0K
15:39 285.20 285.20 285.20 285.20 0.8K
15:40 285.40 285.40 285.30 285.30 0.4K
15:43 285.00 285.00 284.60 284.60 1.5K
15:44 284.20 284.20 284.20 284.20 0.2K
15:45 284.20 284.20 284.20 284.20 0.1K
15:46 283.80 283.80 283.80 283.80 0.1K
15:48 283.60 283.60 283.60 283.60 0.3K
15:49 283.80 283.80 283.40 283.40 0.6K
15:50 283.60 283.60 283.60 283.60 0.0K
15:53 283.00 283.00 283.00 283.00 0.5K
15:55 283.80 283.80 283.80 283.80 0.4K
16:00 284.40 284.40 284.40 284.40 0.1K
16:06 283.80 283.80 283.80 283.80 0.2K
16:07 284.40 284.40 284.40 284.40 1.4K
16:09 283.80 283.80 283.80 283.80 0.4K
16:11 283.80 283.80 283.40 283.40 0.9K
16:12 283.40 283.60 283.20 283.60 0.7K
16:13 283.40 283.40 283.40 283.40 1.7K
16:14 283.60 283.60 283.60 283.60 0.7K
16:16 283.40 283.40 283.40 283.40 0.2K
16:18 283.40 283.40 283.40 283.40 0.4K
16:19 283.00 283.00 282.60 282.60 0.4K
16:20 283.00 283.20 283.00 283.20 0.9K
16:21 283.00 283.20 283.00 283.20 1.3K
16:22 282.80 283.40 282.80 283.00 1.6K
16:23 283.00 283.00 282.80 282.80 0.2K
16:29 282.20 282.60 281.80 282.60 1.2K
16:35 282.60 282.60 282.60 282.60 183.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available