Bridgepoint Group

BPTB
🏛️ uk →
314.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 287.40 287.40 287.40 287.40 0.5K
08:03 291.00 291.00 291.00 291.00 0.1K
08:13 290.20 290.20 290.20 290.20 0.0K
08:15 290.20 290.20 290.20 290.20 0.0K
08:49 289.60 289.60 289.60 289.60 1.4K
08:59 290.80 290.80 290.80 290.80 0.0K
09:19 292.00 292.00 292.00 292.00 0.4K
09:20 292.00 292.00 292.00 292.00 0.0K
09:25 291.96 291.96 291.96 291.96 0.0K
09:30 291.20 291.20 291.20 291.20 2.9K
09:32 291.50 291.50 291.50 291.50 0.6K
09:48 291.80 291.80 291.80 291.80 0.0K
09:58 291.80 291.80 291.80 291.80 0.0K
10:01 291.80 291.80 291.80 291.80 0.7K
10:03 291.40 291.60 291.40 291.60 2.0K
10:04 291.20 291.20 291.20 291.20 0.9K
10:05 291.00 291.00 291.00 291.00 0.2K
10:06 290.80 290.80 290.80 290.80 0.0K
10:09 292.00 292.00 292.00 292.00 0.3K
10:15 292.40 292.40 292.40 292.40 113.4K
10:17 292.40 292.40 292.40 292.40 0.3K
10:18 291.40 291.40 291.40 291.40 0.5K
10:21 291.40 291.40 291.40 291.40 8.2K
10:23 291.00 291.00 291.00 291.00 0.7K
10:24 291.60 291.60 291.60 291.60 0.2K
10:25 291.00 291.00 291.00 291.00 1.1K
10:29 291.60 291.60 291.60 291.60 0.6K
10:32 291.40 291.40 291.40 291.40 1.8K
10:34 290.40 290.40 290.40 290.40 0.7K
10:37 291.00 291.00 291.00 291.00 0.4K
10:39 290.60 290.60 290.60 290.60 0.9K
10:41 292.00 292.00 292.00 292.00 0.0K
10:43 290.60 290.60 290.60 290.60 0.5K
10:46 290.60 290.60 290.60 290.60 0.5K
10:47 291.30 291.30 291.30 291.30 0.3K
10:49 290.60 292.00 290.60 292.00 5.9K
10:50 291.50 291.50 290.40 290.60 10.7K
10:51 291.00 291.40 290.40 291.00 12.5K
10:52 290.80 291.60 290.80 291.00 9.9K
10:53 291.20 291.40 290.60 291.20 16.5K
10:54 290.80 291.20 290.20 291.20 12.1K
10:55 290.60 291.60 290.60 291.60 13.3K
10:56 291.00 291.80 291.00 291.40 11.3K
10:57 290.80 292.00 290.80 292.00 13.6K
10:58 291.80 291.80 291.00 291.40 10.9K
10:59 291.00 291.20 290.80 291.20 10.3K
11:00 290.60 290.60 290.60 290.60 1.8K
11:01 290.60 290.60 290.60 290.60 0.1K
11:03 290.60 291.00 290.60 291.00 0.6K
11:04 290.40 290.40 290.20 290.20 0.8K
11:11 290.80 290.80 290.80 290.80 0.6K
11:16 290.80 291.00 290.80 291.00 0.6K
11:18 291.20 291.40 291.20 291.40 0.8K
11:20 291.40 291.40 291.40 291.40 0.6K
11:22 290.60 290.60 290.60 290.60 4.1K
11:34 290.80 290.80 290.80 290.80 0.1K
11:37 291.00 291.00 291.00 291.00 0.5K
11:39 291.00 291.00 291.00 291.00 0.5K
11:42 291.60 291.80 291.60 291.80 0.1K
11:43 290.98 290.98 290.98 290.98 1.0K
11:47 290.80 291.20 290.80 291.20 1.9K
11:48 290.80 290.80 290.80 290.80 0.2K
11:50 290.80 290.80 290.80 290.80 0.8K
11:52 290.40 290.40 290.40 290.40 0.5K
12:00 290.60 290.60 290.60 290.60 0.4K
12:05 290.80 290.80 290.80 290.80 0.0K
12:06 291.00 291.00 291.00 291.00 0.0K
12:07 290.40 290.40 290.40 290.40 3.3K
12:10 290.20 290.20 290.20 290.20 0.1K
12:20 290.60 290.60 290.60 290.60 0.2K
12:22 290.60 290.60 290.20 290.20 0.5K
12:24 290.60 290.60 290.20 290.40 3.6K
12:31 289.60 289.60 289.60 289.60 0.4K
12:34 290.00 290.00 290.00 290.00 0.3K
12:36 290.60 290.60 290.60 290.60 0.5K
12:39 290.60 290.60 290.60 290.60 0.3K
12:41 290.60 290.60 290.60 290.60 0.2K
12:42 290.60 290.60 290.60 290.60 0.3K
12:44 290.60 290.60 290.60 290.60 0.2K
12:45 290.80 290.80 290.80 290.80 0.2K
12:46 291.40 291.40 291.40 291.40 0.7K
12:48 291.40 291.40 291.00 291.00 0.9K
12:49 291.00 291.00 291.00 291.00 1.4K
12:51 291.00 291.00 291.00 291.00 0.2K
12:53 291.00 291.00 291.00 291.00 0.5K
12:54 291.00 291.00 291.00 291.00 0.1K
12:55 290.20 290.20 290.20 290.20 1.6K
12:56 290.20 290.20 290.20 290.20 0.4K
13:02 290.40 290.40 290.40 290.40 0.2K
13:03 290.40 290.40 290.40 290.40 0.4K
13:08 290.40 290.40 290.40 290.40 0.3K
13:11 290.60 290.60 290.60 290.60 0.5K
13:12 290.60 290.60 290.60 290.60 0.3K
13:13 291.00 291.00 291.00 291.00 0.2K
13:14 291.20 291.20 291.20 291.20 0.3K
13:17 291.20 291.20 290.20 290.20 2.7K
13:21 290.20 290.20 290.20 290.20 1.1K
13:25 290.40 290.40 290.40 290.40 0.3K
13:28 290.40 290.40 290.40 290.40 0.1K
13:29 290.40 290.60 290.40 290.60 0.7K
13:30 291.00 291.00 291.00 291.00 0.6K
13:32 290.20 290.20 290.00 290.00 2.4K
13:33 290.20 290.20 289.80 289.80 1.0K
13:34 289.80 289.80 289.80 289.80 0.2K
13:36 289.80 289.80 289.80 289.80 0.8K
13:37 289.60 289.60 289.60 289.60 0.2K
13:40 289.50 289.50 289.20 289.20 1.2K
13:41 289.20 289.20 289.20 289.20 0.5K
13:42 289.40 289.40 289.40 289.40 1.5K
13:43 289.20 289.20 289.20 289.20 0.4K
13:45 289.20 289.40 289.20 289.40 1.6K
13:47 289.40 289.40 289.40 289.40 0.3K
13:48 289.60 289.60 289.60 289.60 0.9K
13:50 289.60 289.60 289.40 289.40 0.9K
13:54 289.80 289.80 289.80 289.80 0.4K
13:56 289.20 289.40 289.20 289.40 2.5K
13:57 289.20 289.20 289.20 289.20 0.4K
13:59 289.40 289.40 289.40 289.40 0.6K
14:00 289.20 289.60 289.20 289.60 0.7K
14:01 289.80 289.80 289.80 289.80 0.5K
14:02 289.80 289.80 289.50 289.50 1.4K
14:03 289.80 289.80 289.80 289.80 0.2K
14:05 289.50 289.80 289.50 289.80 1.6K
14:08 289.20 289.20 288.60 288.60 1.4K
14:09 289.20 289.20 289.20 289.20 0.3K
14:14 288.80 288.80 288.20 288.20 1.3K
14:15 288.00 288.00 288.00 288.00 0.7K
14:16 287.80 287.80 287.80 287.80 0.0K
14:18 287.90 287.90 287.90 287.90 0.2K
14:20 287.60 287.60 287.60 287.60 1.1K
14:22 287.40 287.40 287.40 287.40 1.7K
14:26 287.60 287.60 287.60 287.60 0.0K
14:28 287.30 287.60 287.30 287.60 1.2K
14:29 287.30 287.60 287.00 287.60 3.8K
14:30 287.60 287.80 287.60 287.80 0.4K
14:31 288.60 288.60 288.60 288.60 0.2K
14:32 288.60 288.60 288.60 288.60 0.2K
14:33 288.60 288.60 288.60 288.60 0.4K
14:37 288.00 288.40 288.00 288.40 0.6K
14:38 288.20 288.60 288.20 288.60 0.3K
14:39 288.60 288.60 288.60 288.60 0.5K
14:40 288.60 288.60 288.60 288.60 0.5K
14:42 288.40 288.40 288.40 288.40 0.0K
14:43 288.60 288.60 288.60 288.60 0.7K
14:44 288.60 288.60 287.80 287.80 1.8K
14:45 288.20 288.20 288.20 288.20 0.2K
14:48 287.90 287.90 287.90 287.90 1.6K
14:49 287.60 287.60 287.60 287.60 1.7K
14:53 287.80 288.60 287.80 288.60 1.7K
14:54 289.00 289.00 288.40 288.40 2.7K
14:55 288.80 289.20 288.80 289.20 1.6K
14:56 289.20 289.20 289.20 289.20 0.3K
14:57 289.00 289.00 289.00 289.00 0.3K
14:58 289.20 289.20 289.20 289.20 0.3K
14:59 289.20 289.20 289.20 289.20 0.3K
15:00 289.20 289.20 289.20 289.20 0.0K
15:01 290.20 290.20 290.20 290.20 0.3K
15:04 290.20 290.20 290.20 290.20 0.2K
15:06 289.66 289.66 289.40 289.40 3.0K
15:08 289.60 289.60 289.60 289.60 0.3K
15:12 289.60 289.60 288.80 289.40 1.7K
15:14 289.53 289.53 289.53 289.53 0.0K
15:24 289.00 289.00 289.00 289.00 1.3K
15:25 288.60 288.60 288.60 288.60 0.0K
15:26 289.00 289.00 289.00 289.00 0.3K
15:28 288.70 288.70 288.70 288.70 1.9K
15:29 289.00 289.00 289.00 289.00 1.0K
15:39 288.40 288.80 288.40 288.80 0.8K
15:40 288.20 288.20 288.20 288.20 1.2K
15:42 288.00 288.00 288.00 288.00 0.5K
15:44 288.00 288.00 288.00 288.00 0.0K
15:46 287.60 287.60 287.40 287.40 4.7K
15:47 287.40 287.60 287.40 287.60 0.6K
15:48 287.60 287.60 287.60 287.60 0.3K
15:49 287.60 287.60 287.60 287.60 0.1K
15:50 287.20 287.20 287.20 287.20 0.9K
15:52 287.40 287.40 287.40 287.40 0.2K
15:54 287.40 287.40 287.20 287.20 1.4K
15:55 287.00 287.00 286.93 286.93 1.1K
15:56 287.20 287.20 287.20 287.20 0.3K
15:58 287.20 287.20 287.20 287.20 0.0K
15:59 287.20 287.20 287.20 287.20 1.6K
16:00 287.00 287.00 286.80 286.80 4.1K
16:02 287.00 287.00 286.80 286.80 1.9K
16:03 287.00 287.00 287.00 287.00 0.6K
16:04 286.80 287.00 286.80 287.00 0.3K
16:05 287.40 288.20 287.40 288.20 4.0K
16:06 287.60 287.60 287.40 287.60 2.6K
16:07 287.80 287.80 287.80 287.80 0.6K
16:08 287.80 287.80 287.80 287.80 0.3K
16:09 287.60 287.60 287.40 287.40 1.0K
16:10 287.80 287.80 287.00 287.00 3.1K
16:11 287.60 287.60 287.60 287.60 0.3K
16:12 287.40 287.60 287.40 287.60 0.1K
16:14 287.80 287.80 287.80 287.80 0.1K
16:15 288.00 288.00 288.00 288.00 0.3K
16:16 288.20 288.20 288.20 288.20 0.1K
16:17 288.40 288.40 288.10 288.40 1.1K
16:19 287.80 287.80 287.60 287.80 4.3K
16:20 287.40 287.40 287.00 287.00 1.0K
16:21 287.00 287.20 287.00 287.20 1.4K
16:24 287.20 287.60 287.20 287.60 0.8K
16:25 287.60 287.60 287.00 287.20 1.2K
16:26 287.20 287.60 287.20 287.60 0.3K
16:27 287.80 288.00 287.80 288.00 0.3K
16:28 288.00 288.00 288.00 288.00 0.3K
16:29 288.20 288.20 287.40 287.40 2.1K
16:35 285.40 285.40 285.40 285.40 4,596.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available