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
08:00 300.60 305.20 300.60 305.20 0.7K
08:03 305.20 305.20 305.20 305.20 0.0K
08:04 310.43 310.43 310.43 310.43 0.2K
08:09 310.00 310.00 310.00 310.00 0.0K
08:10 313.40 314.60 313.40 314.60 0.8K
08:15 316.40 316.40 316.00 316.00 0.0K
08:18 315.40 315.60 315.40 315.40 1.0K
08:19 315.40 315.40 315.40 315.40 0.3K
08:30 314.80 314.80 314.80 314.80 0.0K
08:42 313.32 315.00 313.32 314.80 5.0K
08:43 314.00 314.40 314.00 314.40 50.7K
08:50 314.50 315.00 314.50 315.00 265.5K
08:51 315.00 315.00 315.00 315.00 0.2K
08:59 315.00 315.00 315.00 315.00 13.4K
09:01 315.20 315.20 315.20 315.20 3.2K
09:08 315.00 315.00 315.00 315.00 3.2K
09:10 315.40 315.40 315.40 315.40 0.0K
09:11 314.80 314.80 314.80 314.80 0.2K
09:16 315.00 315.00 315.00 315.00 6.0K
09:17 315.00 315.00 315.00 315.00 45.0K
09:18 314.80 314.80 314.80 314.80 0.1K
09:19 314.80 315.00 314.80 315.00 166.8K
09:20 315.00 315.00 315.00 315.00 1.3K
09:21 314.80 314.80 314.80 314.80 0.0K
09:24 315.40 315.40 315.40 315.40 0.4K
09:26 315.40 315.40 315.40 315.40 0.7K
09:33 315.20 315.20 315.20 315.20 0.5K
09:55 314.80 314.80 314.80 314.80 0.2K
10:01 315.00 315.00 315.00 315.00 0.2K
10:04 315.20 315.20 315.20 315.20 0.1K
10:15 316.00 316.00 316.00 316.00 0.2K
10:22 316.60 316.60 316.60 316.60 0.0K
10:29 315.80 315.80 315.80 315.80 0.4K
10:30 315.80 315.80 315.60 315.60 0.1K
10:34 315.40 315.40 315.20 315.20 0.1K
10:48 315.30 315.30 315.30 315.30 0.2K
10:49 315.00 315.00 315.00 315.00 0.1K
10:59 315.20 315.20 315.20 315.20 0.3K
11:00 314.80 314.80 314.80 314.80 0.3K
11:02 314.40 314.40 314.40 314.40 0.7K
11:19 314.20 314.20 314.00 314.00 1.0K
11:21 314.20 314.40 314.20 314.40 0.4K
11:24 314.60 314.60 314.60 314.60 0.1K
11:26 314.60 314.60 314.60 314.60 0.5K
11:35 314.60 314.60 314.60 314.60 1.0K
11:42 315.40 315.40 315.40 315.40 6.1K
11:49 315.00 315.00 315.00 315.00 1.2K
11:59 315.20 315.20 315.20 315.20 1.2K
12:02 315.00 315.00 315.00 315.00 0.0K
12:11 314.80 314.80 314.80 314.80 0.0K
12:16 314.80 314.80 314.80 314.80 0.3K
12:19 315.20 315.20 315.20 315.20 0.5K
12:30 315.40 315.40 315.40 315.40 0.0K
12:40 315.80 315.80 315.80 315.80 0.0K
12:46 315.20 315.20 315.20 315.20 0.0K
13:21 314.80 314.80 314.80 314.80 0.3K
13:22 314.60 314.60 314.60 314.60 0.6K
13:25 314.80 314.80 314.80 314.80 0.3K
13:29 314.40 314.40 314.40 314.40 0.0K
13:30 314.80 314.80 314.80 314.80 0.5K
13:55 315.40 315.40 315.40 315.40 0.0K
14:01 315.40 315.40 315.40 315.40 0.0K
14:04 315.20 315.20 315.20 315.20 0.0K
14:07 315.20 315.20 315.20 315.20 0.4K
14:08 315.60 315.60 315.20 315.20 0.9K
14:18 315.60 315.60 315.60 315.60 0.1K
14:24 315.80 315.80 315.80 315.80 0.8K
14:25 315.60 315.60 315.20 315.20 1.9K
14:26 315.40 315.40 315.40 315.40 1.2K
14:32 315.40 315.40 315.40 315.40 1.5K
14:33 315.60 315.60 315.60 315.60 1.9K
14:34 315.60 315.80 315.60 315.80 1.5K
14:36 315.40 315.40 315.40 315.40 0.4K
14:42 315.80 315.80 315.80 315.80 0.0K
15:02 316.00 316.00 316.00 316.00 0.8K
15:19 316.53 316.53 316.28 316.28 0.0K
15:22 316.80 317.00 316.80 317.00 0.5K
15:25 317.80 318.00 317.80 317.80 1.4K
15:28 318.20 318.60 318.20 318.60 1.3K
15:29 318.80 318.80 318.80 318.80 0.3K
15:30 318.80 318.80 318.80 318.80 0.5K
15:32 318.80 318.80 318.80 318.80 1.0K
15:35 319.80 319.80 319.80 319.80 0.0K
15:36 319.60 319.60 319.60 319.60 1.2K
15:37 320.40 320.80 320.40 320.80 0.5K
15:40 320.60 321.00 320.20 321.00 1.8K
15:41 321.00 321.00 321.00 321.00 0.1K
15:42 321.20 321.20 320.86 321.20 0.1K
15:46 321.20 321.20 321.20 321.20 0.1K
15:47 321.40 321.60 321.40 321.60 0.4K
15:48 321.40 321.40 321.40 321.40 0.3K
15:49 321.20 321.20 321.20 321.20 0.2K
15:50 321.00 321.28 321.00 321.28 1.5K
15:58 321.40 321.40 321.40 321.40 1.6K
15:59 321.00 321.00 321.00 321.00 0.0K
16:01 320.20 320.60 320.20 320.60 1.3K
16:02 320.20 320.20 320.20 320.20 0.1K
16:03 320.60 320.60 320.60 320.60 0.1K
16:04 320.20 320.60 320.20 320.60 0.8K
16:05 320.40 320.60 320.40 320.60 0.6K
16:06 320.60 320.60 320.60 320.60 0.4K
16:08 320.80 321.00 320.80 321.00 2.5K
16:09 320.60 320.60 320.60 320.60 1.0K
16:10 320.60 320.80 320.60 320.80 2.3K
16:11 320.67 320.67 320.67 320.67 10.0K
16:12 320.80 320.80 320.60 320.80 0.7K
16:13 320.60 320.80 320.60 320.80 0.2K
16:15 320.68 320.68 320.60 320.60 2.1K
16:20 321.00 321.00 320.60 320.60 2.8K
16:22 321.20 321.20 321.20 321.20 0.0K
16:23 321.20 321.40 320.80 320.80 1.2K
16:26 321.40 321.40 321.00 321.20 90.2K
16:27 321.00 321.00 321.00 321.00 200.0K
16:29 321.60 321.60 321.40 321.40 0.4K
16:35 321.40 321.40 321.40 321.40 156.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available