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
08:00 318.00 318.00 318.00 318.00 0.1K
08:01 309.60 312.20 309.60 312.20 1.3K
08:05 313.00 313.00 313.00 313.00 0.0K
08:09 313.00 313.00 312.20 312.20 2.6K
08:30 311.60 311.60 311.60 311.60 0.5K
08:37 313.00 313.00 311.00 311.00 6.0K
08:39 311.60 311.60 311.60 311.60 0.1K
08:43 312.60 314.00 312.60 314.00 1.3K
08:44 314.20 314.40 314.20 314.40 2.1K
08:45 314.60 314.60 314.60 314.60 0.0K
08:46 315.60 315.80 315.60 315.80 0.3K
08:47 315.60 315.60 315.60 315.60 0.7K
08:48 315.60 315.60 315.60 315.60 0.2K
08:49 315.60 316.20 315.60 316.20 0.3K
08:50 316.00 316.00 316.00 316.00 0.0K
08:51 316.40 316.40 316.40 316.40 0.7K
08:57 316.00 316.00 316.00 316.00 0.4K
09:04 316.40 316.40 316.40 316.40 0.3K
09:12 314.80 314.80 314.80 314.80 0.6K
09:20 314.80 314.80 314.80 314.80 0.9K
09:21 314.80 314.80 314.80 314.80 0.4K
09:22 314.80 315.00 314.80 315.00 0.2K
09:29 315.40 315.40 315.40 315.40 0.2K
09:34 315.00 315.00 315.00 315.00 0.1K
09:40 314.52 315.40 314.52 315.40 2.6K
09:42 316.00 316.00 315.80 315.80 0.2K
09:43 315.80 315.80 315.20 315.40 1.1K
09:55 315.60 315.80 315.60 315.80 0.3K
09:58 315.80 315.80 315.80 315.80 0.1K
09:59 316.00 316.60 316.00 316.60 1.2K
10:02 316.23 316.23 315.40 315.40 1.2K
10:11 314.40 314.40 314.20 314.20 0.1K
10:14 314.60 314.60 314.60 314.60 1.4K
10:15 314.20 314.60 313.60 313.60 3.1K
10:31 314.20 314.20 314.20 314.20 0.2K
10:36 313.62 313.62 313.62 313.62 8.8K
10:39 313.80 313.80 313.80 313.80 0.0K
10:46 313.60 313.60 313.60 313.60 0.1K
10:53 313.78 313.78 313.78 313.78 6.4K
10:54 313.80 313.80 313.80 313.80 0.1K
10:56 313.80 313.80 313.80 313.80 0.0K
11:00 313.40 313.40 313.40 313.40 1.5K
11:02 313.60 313.60 313.60 313.60 0.4K
11:05 314.00 314.00 314.00 314.00 0.2K
11:07 314.00 314.00 314.00 314.00 0.0K
11:16 314.80 314.80 314.80 314.80 0.0K
11:19 314.66 314.66 314.66 314.66 0.1K
11:28 314.59 314.59 314.59 314.59 0.8K
11:29 314.40 314.40 314.40 314.40 0.0K
11:30 314.20 314.20 314.20 314.20 0.1K
11:31 313.80 314.20 313.80 314.20 2.2K
11:32 313.80 313.80 313.80 313.80 0.3K
11:37 313.60 313.60 312.60 312.60 1.7K
11:40 312.60 312.60 312.60 312.60 0.3K
11:42 312.40 312.40 312.40 312.40 0.2K
11:43 312.40 312.40 312.40 312.40 0.3K
11:44 312.00 312.00 312.00 312.00 0.1K
11:49 312.00 312.00 311.60 311.60 0.9K
11:50 312.00 312.00 312.00 312.00 0.3K
11:54 311.40 311.60 311.40 311.60 4.4K
11:55 311.60 311.60 311.60 311.60 0.0K
12:00 312.00 312.30 312.00 312.30 8.7K
12:06 312.60 312.80 312.60 312.80 0.7K
12:07 313.20 313.20 313.00 313.00 4.9K
12:10 313.00 313.00 313.00 313.00 0.3K
12:12 313.20 313.20 313.20 313.20 0.4K
12:13 313.60 313.60 313.60 313.60 0.7K
12:16 313.80 313.80 313.80 313.80 0.0K
12:20 313.80 313.80 313.80 313.80 1.1K
12:23 313.60 313.60 313.40 313.40 1.4K
12:27 313.20 313.20 313.20 313.20 0.1K
12:29 312.80 313.20 312.80 313.20 0.9K
12:30 313.20 313.20 313.20 313.20 0.2K
12:32 313.40 313.40 313.40 313.40 0.1K
12:45 313.20 313.40 313.00 313.00 6.2K
12:46 313.20 313.20 313.20 313.20 0.0K
12:51 313.00 313.00 313.00 313.00 0.8K
12:52 313.00 313.00 313.00 313.00 0.7K
12:53 313.40 313.40 313.40 313.40 3.7K
12:55 313.40 313.40 313.40 313.40 0.3K
13:00 313.60 313.60 313.60 313.60 0.4K
13:02 314.00 314.00 314.00 314.00 0.8K
13:07 313.60 313.60 313.00 313.00 2.3K
13:10 313.20 313.20 313.20 313.20 1.0K
13:14 313.40 313.80 313.40 313.80 0.4K
13:16 313.80 313.80 313.80 313.80 0.3K
13:17 313.40 313.40 313.40 313.40 0.0K
13:18 313.20 313.20 313.20 313.20 0.2K
13:30 313.40 313.40 313.40 313.40 0.8K
13:37 313.00 313.00 313.00 313.00 0.1K
13:41 311.40 311.40 311.40 311.40 3.3K
13:46 312.00 312.00 312.00 312.00 0.0K
13:54 312.00 312.00 312.00 312.00 0.0K
13:57 312.00 312.20 312.00 312.20 1.3K
13:59 312.20 312.20 311.80 311.80 2.9K
14:00 311.80 312.20 311.80 312.20 6.7K
14:01 312.00 312.00 312.00 312.00 0.7K
14:02 312.40 312.40 312.40 312.40 0.1K
14:03 312.80 313.00 312.80 313.00 0.3K
14:08 313.20 313.20 313.20 313.20 0.4K
14:09 313.00 313.00 313.00 313.00 2.7K
14:12 312.60 312.60 312.60 312.60 0.3K
14:14 313.00 313.40 313.00 313.40 0.6K
14:17 313.40 313.40 313.40 313.40 0.3K
14:20 313.20 313.20 313.20 313.20 0.2K
14:28 313.40 313.40 313.40 313.40 0.0K
14:33 313.60 314.00 313.60 313.80 0.9K
14:35 313.80 313.80 313.80 313.80 0.4K
14:42 313.80 313.80 313.60 313.60 1.6K
14:43 313.80 313.80 313.80 313.80 0.1K
14:44 313.60 313.60 313.60 313.60 0.1K
14:45 313.80 313.80 313.80 313.80 0.0K
14:46 314.04 314.04 314.04 314.04 0.9K
14:48 314.20 314.20 314.20 314.20 0.6K
14:49 314.80 314.80 314.80 314.80 0.8K
14:56 315.60 315.60 315.60 315.60 0.7K
14:59 316.40 317.60 316.40 317.60 0.6K
15:00 316.20 316.60 316.20 316.60 4.3K
15:01 316.20 316.26 316.20 316.26 1.6K
15:02 316.00 316.00 316.00 316.00 0.3K
15:09 316.40 316.40 316.40 316.40 0.0K
15:10 316.60 316.60 316.60 316.60 0.2K
15:14 317.14 317.14 317.14 317.14 0.0K
15:25 317.40 318.00 317.40 318.00 2.0K
15:29 318.00 318.00 318.00 318.00 0.0K
15:30 318.00 318.00 318.00 318.00 0.1K
15:37 318.00 318.00 317.60 317.60 1.0K
15:39 317.80 317.80 317.80 317.80 0.9K
15:40 317.60 317.60 317.40 317.40 1.6K
15:41 317.60 317.60 317.60 317.60 0.3K
15:46 316.80 316.80 316.80 316.80 0.3K
15:48 316.80 316.80 316.80 316.80 0.4K
15:52 316.00 316.00 316.00 316.00 1.3K
15:54 316.80 316.80 316.80 316.80 1.1K
15:59 316.60 316.60 316.60 316.60 0.2K
16:08 316.20 316.20 316.20 316.20 0.7K
16:09 316.60 316.60 316.60 316.60 0.2K
16:10 316.20 316.20 316.20 316.20 0.2K
16:11 316.00 316.00 316.00 316.00 0.0K
16:13 316.00 316.20 316.00 316.20 1.4K
16:14 316.38 316.38 316.38 316.38 0.0K
16:17 316.40 316.40 316.40 316.40 0.4K
16:20 316.20 316.20 316.20 316.20 0.3K
16:21 315.80 315.80 315.80 315.80 0.0K
16:24 316.20 316.60 316.20 316.60 1.8K
16:25 316.20 316.20 316.00 316.00 2.5K
16:26 316.40 316.80 316.00 316.80 1.9K
16:29 316.20 316.60 316.00 316.60 0.4K
16:35 317.20 317.20 317.20 317.20 283.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available