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
08:00 302.20 302.20 302.20 302.20 0.1K
08:04 318.60 318.60 318.60 318.60 0.0K
08:05 322.00 322.00 322.00 322.00 0.1K
08:19 318.97 318.97 318.97 318.97 0.0K
08:30 318.30 318.30 318.30 318.30 0.1K
08:40 317.60 317.60 317.00 317.00 0.5K
08:42 318.04 318.04 318.04 318.04 10.0K
08:50 317.00 317.00 317.00 317.00 0.5K
09:00 316.80 316.80 316.80 316.80 0.0K
09:09 317.60 317.60 317.60 317.60 1.7K
09:14 317.00 317.00 317.00 317.00 0.3K
09:15 316.80 316.80 316.80 316.80 0.5K
09:18 316.85 316.85 316.85 316.85 6.3K
09:22 315.80 316.00 315.80 316.00 0.5K
09:29 316.80 317.00 316.80 317.00 2.7K
09:30 317.20 317.20 317.00 317.00 0.2K
09:31 316.40 316.40 316.40 316.40 0.3K
09:32 316.60 317.00 316.60 317.00 1.2K
09:35 317.20 317.40 317.20 317.40 0.4K
09:37 316.72 316.72 316.72 316.72 10.0K
09:46 317.40 317.40 317.40 317.40 0.3K
09:48 317.60 317.80 317.60 317.60 3.2K
09:52 317.79 317.79 317.79 317.79 0.1K
09:54 317.50 317.50 317.50 317.50 0.7K
09:56 317.80 317.80 317.80 317.80 0.0K
10:01 317.60 318.00 317.40 318.00 3.5K
10:02 317.60 317.60 317.40 317.40 0.1K
10:03 318.00 318.00 318.00 318.00 0.6K
10:09 317.40 317.40 317.40 317.40 0.1K
10:12 317.20 317.20 317.20 317.20 0.3K
10:19 317.40 317.40 317.40 317.40 0.6K
10:23 317.80 317.80 317.80 317.80 0.0K
10:34 317.40 317.40 317.40 317.40 0.0K
10:41 317.20 317.20 317.20 317.20 0.1K
10:42 317.20 317.20 317.20 317.20 0.5K
10:45 317.40 317.40 317.40 317.40 0.1K
10:46 317.20 317.20 317.20 317.20 0.2K
10:47 317.20 317.20 317.20 317.20 0.1K
10:50 317.20 317.80 317.20 317.80 6.2K
10:51 317.60 317.60 317.60 317.60 0.2K
10:52 317.80 318.20 317.80 318.20 1.0K
10:53 318.20 318.20 318.20 318.20 0.0K
11:00 318.20 318.40 317.40 317.40 2.1K
11:02 318.00 318.00 317.80 318.00 3.0K
11:03 317.80 317.80 317.60 317.60 0.5K
11:04 317.40 317.40 317.40 317.40 0.4K
11:15 317.00 317.00 316.80 316.80 0.2K
11:19 317.20 317.20 317.20 317.20 0.0K
11:20 317.20 317.20 317.20 317.20 0.1K
11:36 317.00 317.00 317.00 317.00 0.0K
11:38 317.00 317.00 317.00 317.00 0.0K
11:39 317.24 317.24 317.00 317.00 3.5K
11:41 317.00 317.00 317.00 317.00 1.5K
11:45 317.00 317.00 317.00 317.00 0.0K
11:50 317.00 317.00 316.60 316.60 1.5K
12:00 316.40 316.40 315.80 315.80 1.4K
12:05 315.80 315.80 315.80 315.80 0.4K
12:06 315.80 315.80 315.60 315.60 0.4K
12:09 316.00 316.00 316.00 316.00 0.0K
12:12 315.80 315.80 315.80 315.80 0.1K
12:14 315.20 315.20 315.00 315.00 4.5K
12:15 315.40 315.40 315.40 315.40 1.0K
12:27 316.00 316.00 316.00 316.00 0.9K
12:28 316.20 316.20 316.20 316.20 1.3K
12:29 316.60 316.60 316.60 316.60 0.0K
12:32 316.80 316.80 316.80 316.80 0.3K
12:33 316.80 316.80 316.60 316.60 1.5K
12:34 316.80 316.80 316.60 316.80 0.2K
12:36 317.00 317.00 317.00 317.00 0.6K
12:44 316.80 316.80 316.60 316.60 1.7K
12:45 316.40 316.40 316.40 316.40 0.5K
12:46 316.20 316.20 316.00 316.00 0.3K
12:47 316.20 316.20 316.00 316.00 0.1K
12:54 315.20 315.20 314.90 314.90 1.2K
13:00 313.20 313.40 313.20 313.20 0.6K
13:05 312.40 312.40 312.00 312.00 0.5K
13:07 312.10 312.10 312.10 312.10 0.2K
13:16 312.20 312.20 312.20 312.20 0.0K
13:18 311.80 311.80 311.80 311.80 0.5K
13:19 311.60 311.60 311.60 311.60 0.1K
13:24 311.00 311.00 310.70 310.70 0.3K
13:26 309.80 309.80 309.80 309.80 0.0K
13:27 309.80 309.80 309.80 309.80 3.4K
13:29 310.40 310.40 310.40 310.40 0.3K
13:32 310.20 310.20 310.20 310.20 0.4K
13:34 309.80 309.80 309.40 309.40 1.6K
13:38 308.80 309.20 308.80 309.20 0.4K
13:42 308.80 308.80 308.80 308.80 0.2K
13:43 309.00 309.00 309.00 309.00 1.1K
13:47 309.40 309.60 309.40 309.50 0.9K
13:48 309.20 309.20 309.20 309.20 0.4K
13:51 309.20 309.40 309.20 309.40 2.0K
13:58 310.00 310.00 310.00 310.00 0.7K
14:00 310.60 310.60 310.60 310.60 0.2K
14:03 310.20 310.20 310.20 310.20 0.8K
14:05 310.60 311.00 310.60 311.00 0.8K
14:07 311.20 311.20 311.00 311.00 0.5K
14:08 311.20 311.20 310.80 310.80 0.6K
14:13 311.20 311.20 311.20 311.20 0.0K
14:19 311.00 311.00 311.00 311.00 0.0K
14:29 310.50 310.50 310.50 310.50 0.2K
14:33 310.20 310.40 310.20 310.40 1.1K
14:36 310.20 310.20 310.20 310.20 0.1K
14:38 310.00 310.00 310.00 310.00 0.2K
14:39 309.60 309.60 309.60 309.60 1.4K
14:40 309.80 309.80 309.60 309.60 1.5K
14:43 309.60 309.60 309.60 309.60 0.2K
14:45 309.40 309.60 309.40 309.60 1.0K
14:46 309.80 309.80 309.80 309.80 0.2K
14:47 309.40 309.40 309.40 309.40 0.1K
14:55 309.20 309.20 309.20 309.20 0.3K
14:56 309.00 309.00 309.00 309.00 0.3K
14:57 308.80 308.80 308.80 308.80 1.2K
14:58 309.20 309.20 309.20 309.20 2.1K
14:59 310.00 310.00 310.00 310.00 0.1K
15:03 310.60 310.60 310.60 310.60 2.4K
15:07 310.20 310.20 310.20 310.20 0.2K
15:10 310.40 310.40 310.40 310.40 1.2K
15:12 310.00 310.00 310.00 310.00 0.6K
15:14 310.00 310.00 310.00 310.00 0.1K
15:15 309.92 310.40 309.80 310.40 11.9K
15:24 310.19 310.19 310.19 310.19 0.3K
15:25 310.60 310.60 310.60 310.60 1.0K
15:38 311.00 311.00 311.00 311.00 1.5K
15:39 311.00 311.00 311.00 311.00 1.1K
15:40 310.80 310.80 310.80 310.80 0.9K
15:44 310.40 310.40 310.00 310.00 0.3K
15:45 310.00 310.00 309.40 309.40 2.5K
15:47 309.80 309.80 309.80 309.80 2.2K
15:48 310.00 310.00 310.00 310.00 0.0K
15:49 310.20 310.20 310.20 310.20 0.2K
15:50 310.20 310.20 310.00 310.00 2.0K
15:51 310.40 310.40 310.40 310.40 5.2K
15:52 310.40 310.40 310.40 310.40 0.6K
15:53 310.60 310.60 310.60 310.60 1.1K
15:54 311.00 311.20 311.00 311.20 0.4K
15:55 311.33 311.33 311.33 311.33 0.0K
16:05 311.60 311.60 311.60 311.60 0.1K
16:07 311.40 311.80 311.40 311.60 4.1K
16:13 311.53 311.53 311.53 311.53 2.2K
16:14 311.80 311.80 311.40 311.53 1.5K
16:16 311.40 311.60 311.40 311.60 3.9K
16:17 310.80 310.80 310.80 310.80 0.3K
16:18 311.40 311.40 311.40 311.40 0.2K
16:19 311.60 311.60 311.60 311.60 1.4K
16:21 311.40 311.40 311.40 311.40 0.5K
16:24 311.40 311.40 311.40 311.40 0.3K
16:25 311.80 312.00 311.80 312.00 1.6K
16:26 312.40 312.40 312.40 312.40 0.3K
16:28 312.40 312.40 312.40 312.40 0.4K
16:29 312.00 312.00 311.60 311.60 0.3K
16:35 311.00 311.00 311.00 311.00 192.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available