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
08:00 288.60 288.60 288.60 288.60 7.0K
08:01 288.00 288.80 288.00 288.60 0.9K
08:05 291.18 291.18 291.18 291.18 0.5K
08:06 291.40 291.40 291.20 291.20 0.2K
08:09 293.00 293.20 292.20 293.20 1.3K
08:10 292.00 292.00 292.00 292.00 0.3K
08:18 291.20 291.20 291.20 291.20 0.5K
08:19 290.42 290.80 290.42 290.80 12.0K
08:21 290.20 290.20 290.20 290.20 1.4K
08:22 290.20 290.20 289.81 289.81 8.8K
08:24 290.40 290.40 290.20 290.20 1.0K
08:32 289.16 289.16 289.16 289.16 6.2K
08:35 289.60 289.60 289.60 289.60 0.7K
08:40 290.60 291.20 290.60 291.20 15.0K
08:42 290.49 290.49 290.49 290.49 0.2K
08:43 290.20 290.20 290.00 290.00 1.0K
08:50 289.40 289.40 289.40 289.40 1.3K
08:52 289.00 289.00 289.00 289.00 0.9K
08:53 288.20 288.20 288.20 288.20 0.2K
08:55 288.80 289.20 288.80 289.20 1.3K
08:56 289.20 289.20 289.00 289.00 0.8K
08:59 289.40 290.20 289.40 290.20 1.7K
09:00 290.40 290.40 290.40 290.40 0.3K
09:02 289.40 289.40 289.40 289.40 0.8K
09:13 289.00 289.00 289.00 289.00 0.2K
09:17 288.40 288.40 288.40 288.40 0.1K
09:25 288.20 288.20 288.20 288.20 0.3K
09:31 287.60 287.60 287.60 287.60 0.2K
09:52 288.20 288.40 288.20 288.40 1.0K
09:54 288.40 288.40 288.40 288.40 0.0K
09:56 288.40 288.40 288.40 288.40 0.1K
10:12 288.40 288.40 288.20 288.20 0.5K
10:42 288.80 288.80 288.80 288.80 0.1K
10:48 288.60 288.60 288.00 288.00 1.4K
10:49 287.80 287.80 287.60 287.60 0.3K
10:57 286.60 286.60 286.60 286.60 0.0K
10:58 287.20 287.20 286.96 286.96 1.4K
11:04 287.00 287.60 287.00 287.60 1.7K
11:12 287.60 287.60 287.60 287.60 0.3K
11:13 287.20 287.20 287.20 287.20 0.3K
11:17 287.80 287.80 287.80 287.80 0.2K
11:20 287.20 287.40 287.20 287.40 0.4K
11:25 287.48 287.48 287.48 287.48 2.0K
11:42 287.40 288.00 287.40 287.60 4.7K
11:43 287.80 288.00 287.80 288.00 1.5K
11:48 288.10 288.20 288.10 288.20 3.5K
11:50 288.40 288.40 288.40 288.40 2.2K
11:51 288.00 288.00 288.00 288.00 23.2K
11:52 288.00 289.00 287.80 289.00 11.7K
11:55 289.20 289.40 289.20 289.40 0.2K
12:00 289.20 289.20 289.00 289.00 0.6K
12:06 289.00 289.00 289.00 289.00 1.8K
12:08 289.20 289.20 289.20 289.20 0.4K
12:09 289.00 289.00 289.00 289.00 1.2K
12:13 289.60 289.80 289.60 289.80 0.3K
12:15 289.80 289.80 289.80 289.80 0.1K
12:55 289.40 289.40 289.40 289.40 0.5K
12:58 289.40 302.80 289.40 302.00 112.2K
12:59 301.60 303.80 299.60 299.60 57.8K
13:01 298.40 299.40 295.80 295.80 10.4K
13:02 295.00 295.00 294.80 295.00 6.7K
13:03 297.00 297.00 296.80 296.80 1.0K
13:11 295.60 295.60 295.60 295.60 2.2K
13:15 295.60 295.60 295.60 295.60 0.2K
13:19 295.40 295.40 295.40 295.40 1.9K
13:28 295.60 296.00 295.60 296.00 0.6K
13:30 296.40 297.40 296.40 297.00 1.1K
13:31 296.60 296.60 296.20 296.20 1.5K
13:32 295.40 295.60 295.40 295.60 0.6K
13:33 295.48 295.48 295.48 295.48 3.7K
13:35 295.60 295.60 295.60 295.60 0.1K
13:36 296.00 296.00 296.00 296.00 0.4K
13:39 295.60 295.60 295.60 295.60 0.4K
13:45 295.20 296.60 295.20 296.60 4.1K
13:48 296.20 296.20 296.20 296.20 0.0K
13:49 296.19 296.19 296.19 296.19 0.1K
13:57 296.40 296.40 296.40 296.40 0.4K
13:58 296.80 297.40 296.80 297.40 1.0K
14:01 297.60 297.60 297.60 297.60 0.0K
14:02 297.40 297.40 297.40 297.40 0.1K
14:04 296.80 296.80 296.80 296.80 0.1K
14:07 296.60 296.60 296.60 296.60 1.7K
14:15 297.20 297.20 296.80 296.80 1.4K
14:27 297.20 297.20 297.20 297.20 0.0K
14:28 297.60 297.60 297.40 297.60 1.5K
14:29 297.40 297.40 297.40 297.40 0.3K
14:30 297.80 297.80 297.80 297.80 0.2K
14:31 297.60 297.60 297.60 297.60 0.4K
14:32 297.40 297.40 297.40 297.40 0.6K
14:33 297.80 297.80 297.80 297.80 1.2K
14:35 298.00 298.80 298.00 298.80 1.7K
14:36 299.00 299.00 299.00 299.00 0.1K
14:37 299.00 299.00 299.00 299.00 0.3K
14:39 299.60 299.60 299.60 299.60 0.6K
14:40 298.26 298.26 298.26 298.26 10.1K
14:41 300.00 300.00 300.00 300.00 0.2K
14:42 300.60 300.60 300.60 300.60 0.8K
14:47 301.44 302.40 301.44 302.40 0.5K
14:50 301.20 301.20 301.20 301.20 0.2K
14:54 301.80 301.80 301.80 301.80 0.7K
14:57 302.00 302.00 301.80 301.80 1.6K
14:59 301.80 302.00 301.80 302.00 0.0K
15:00 302.00 302.00 302.00 302.00 0.1K
15:02 301.60 301.60 301.20 301.20 1.6K
15:03 301.40 301.40 301.40 301.40 0.4K
15:04 301.40 301.40 301.40 301.40 1.4K
15:05 301.60 301.60 300.20 300.40 7.7K
15:06 300.20 300.60 300.20 300.30 5.3K
15:08 300.40 300.40 300.40 300.40 0.4K
15:09 300.20 300.20 300.20 300.20 0.1K
15:11 300.31 300.31 300.31 300.31 0.3K
15:12 300.40 300.40 300.20 300.20 5.0K
15:13 300.20 300.20 300.20 300.20 0.4K
15:22 300.80 301.40 300.80 301.40 0.5K
15:26 301.80 301.80 301.80 301.80 0.0K
15:32 301.80 301.80 301.80 301.80 0.4K
15:34 302.40 302.80 302.40 302.80 0.4K
15:36 303.00 303.20 303.00 303.20 1.0K
15:45 303.80 303.80 303.80 303.80 0.0K
15:48 305.80 305.80 305.20 305.20 4.8K
15:49 304.60 304.60 304.60 304.60 0.7K
15:50 305.40 305.40 305.40 305.40 0.2K
15:52 305.40 305.40 305.40 305.40 0.0K
15:53 305.20 305.20 304.60 304.60 1.7K
15:54 304.80 305.00 304.80 305.00 0.2K
15:57 304.60 304.60 304.60 304.60 0.3K
15:58 305.00 305.00 305.00 305.00 1.2K
15:59 305.00 305.00 305.00 305.00 0.9K
16:00 305.60 305.60 305.60 305.60 0.1K
16:04 306.40 306.40 305.20 305.20 2.3K
16:07 305.20 305.20 304.40 304.40 0.6K
16:08 304.00 304.00 303.60 303.60 1.5K
16:10 303.80 303.80 303.80 303.80 0.3K
16:13 304.20 304.20 304.20 304.20 0.1K
16:14 304.40 304.60 304.40 304.60 0.8K
16:15 304.20 304.20 304.20 304.20 0.1K
16:18 304.40 304.40 304.00 304.00 0.3K
16:28 303.80 303.80 303.60 303.60 0.7K
16:29 303.40 303.80 302.60 303.80 1.3K
16:35 301.80 301.80 301.80 301.80 291.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available