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
08:00 319.00 319.00 319.00 319.00 2.3K
08:01 319.00 319.00 317.67 317.67 1.9K
08:03 318.68 318.68 318.68 318.68 3.1K
08:07 319.40 320.40 319.40 320.40 1.5K
08:12 320.80 321.20 320.80 321.00 3.0K
08:13 320.80 321.60 320.80 321.60 1.4K
08:14 322.00 322.20 322.00 322.20 0.3K
08:15 323.20 323.20 323.20 323.20 0.3K
08:17 323.60 323.60 323.60 323.60 0.0K
08:18 324.20 324.20 324.09 324.09 1.7K
08:22 323.40 323.40 322.60 323.40 1.2K
08:24 323.80 323.80 323.80 323.80 0.4K
08:30 324.40 325.00 323.80 324.60 2.3K
08:35 324.60 324.95 324.60 324.95 1.2K
08:38 324.60 324.60 324.00 324.40 0.8K
08:41 324.60 324.60 324.60 324.60 0.4K
08:42 324.80 324.80 324.40 324.40 0.7K
08:43 324.80 324.80 324.00 324.20 1.6K
08:47 324.20 324.20 324.00 324.00 0.3K
08:50 323.60 323.60 323.40 323.40 0.1K
08:52 323.20 323.20 323.00 323.00 0.5K
08:58 322.60 322.60 322.60 322.60 0.1K
09:03 321.80 323.00 321.80 323.00 1.1K
09:04 323.26 323.26 323.26 323.26 0.9K
09:09 323.60 323.60 323.60 323.60 0.0K
09:11 323.60 323.60 323.60 323.60 0.9K
09:15 323.60 323.60 323.00 323.00 1.5K
09:16 322.80 322.80 322.80 322.80 0.2K
09:22 322.80 322.80 322.80 322.80 0.0K
09:32 322.60 322.60 322.40 322.40 0.7K
09:36 321.80 322.80 321.80 322.80 2.0K
09:41 323.60 323.60 323.60 323.60 0.0K
09:45 322.80 322.80 322.80 322.80 0.5K
09:46 323.00 323.00 323.00 323.00 0.0K
09:51 322.20 322.20 322.11 322.11 0.8K
09:52 321.60 321.80 321.00 321.00 1.1K
09:53 321.80 321.80 321.80 321.80 0.2K
09:54 322.00 322.00 322.00 322.00 0.0K
09:56 322.20 322.20 322.20 322.20 0.2K
09:57 322.20 322.20 322.20 322.20 0.0K
09:58 322.20 322.20 321.00 321.00 0.3K
09:59 320.80 320.80 320.80 320.80 0.5K
10:00 320.50 320.50 320.50 320.50 0.1K
10:01 320.70 320.80 320.70 320.80 0.1K
10:02 321.00 321.20 321.00 321.00 0.3K
10:03 321.40 321.40 321.40 321.40 0.0K
10:04 321.40 321.40 320.00 320.60 2.1K
10:06 320.60 320.60 320.60 320.60 0.1K
10:07 320.80 320.80 320.80 320.80 0.2K
10:08 320.80 320.80 320.80 320.80 0.2K
10:09 320.80 320.80 320.80 320.80 0.0K
10:10 320.00 320.00 319.60 319.60 0.2K
10:11 319.40 320.40 319.40 320.40 0.5K
10:13 320.40 320.40 320.40 320.40 0.0K
10:14 320.60 320.60 320.60 320.60 0.4K
10:15 320.40 320.60 320.00 320.00 0.7K
10:16 319.80 319.80 319.80 319.80 0.3K
10:17 319.80 319.80 319.80 319.80 0.7K
10:18 319.60 319.80 319.20 319.80 0.2K
10:19 320.00 320.00 320.00 320.00 0.9K
10:21 319.80 319.80 319.80 319.80 0.0K
10:22 319.40 319.40 319.40 319.40 0.5K
10:23 319.80 319.80 319.80 319.80 0.0K
10:25 320.20 320.20 320.20 320.20 0.1K
10:26 320.00 320.00 320.00 320.00 0.3K
10:27 320.20 320.20 320.00 320.00 1.6K
10:28 320.40 320.40 320.40 320.40 0.0K
10:31 320.40 320.40 320.40 320.40 0.0K
10:33 320.60 320.60 320.60 320.60 0.2K
10:35 320.40 320.40 320.40 320.40 1.2K
10:37 320.40 320.40 320.40 320.40 0.2K
10:39 320.40 320.40 320.40 320.40 0.0K
10:41 320.60 320.60 320.60 320.60 0.0K
10:43 320.80 320.80 320.80 320.80 0.2K
10:44 320.80 320.80 320.80 320.80 0.2K
10:45 320.80 321.00 320.80 321.00 1.8K
10:47 321.20 321.20 321.20 321.20 0.1K
10:48 321.00 321.40 321.00 321.40 0.5K
10:49 321.40 321.40 321.40 321.40 0.3K
10:51 321.40 321.40 321.40 321.40 0.4K
10:53 321.60 321.60 321.60 321.60 0.1K
10:54 321.60 321.60 321.60 321.60 0.2K
10:55 321.40 321.40 321.20 321.20 0.6K
10:56 321.40 321.40 321.40 321.40 0.0K
10:57 321.80 321.80 321.00 321.00 0.7K
10:58 321.20 321.20 321.20 321.20 0.4K
10:59 321.40 321.80 321.40 321.80 0.3K
11:00 321.80 321.80 321.80 321.80 0.6K
11:01 321.80 321.80 321.20 321.20 0.9K
11:02 321.10 321.20 321.10 321.20 0.3K
11:03 321.20 321.20 321.00 321.00 0.1K
11:04 321.40 321.40 321.40 321.40 0.3K
11:05 321.40 321.40 320.80 320.80 0.9K
11:06 321.20 321.20 321.20 321.20 0.1K
11:07 321.00 321.20 320.80 320.80 0.4K
11:08 321.00 321.80 321.00 321.80 0.8K
11:09 321.80 321.80 321.80 321.80 0.4K
11:10 321.80 321.80 321.80 321.80 0.5K
11:12 322.00 322.00 322.00 322.00 0.0K
11:13 322.00 322.00 322.00 322.00 0.5K
11:14 322.00 322.00 322.00 322.00 0.7K
11:15 321.20 321.60 320.20 320.20 2.8K
11:16 320.20 320.20 319.80 319.80 0.6K
11:17 320.20 320.80 320.20 320.60 0.2K
11:18 320.80 320.80 320.80 320.80 0.3K
11:19 320.80 321.20 320.80 321.20 0.4K
11:20 321.20 321.20 321.20 321.20 0.4K
11:21 320.40 321.00 320.40 321.00 2.1K
11:22 320.60 320.60 320.60 320.60 0.3K
11:24 321.40 321.40 321.40 321.40 0.4K
11:25 321.40 321.40 321.40 321.40 0.6K
11:26 321.40 321.40 321.40 321.40 0.2K
11:27 321.40 321.40 321.40 321.40 0.4K
11:28 321.40 321.40 321.40 321.40 0.6K
11:30 321.40 321.40 321.40 321.40 0.2K
11:31 321.60 321.60 321.60 321.60 0.4K
11:32 321.60 321.60 321.60 321.60 0.4K
11:33 321.60 321.60 321.60 321.60 0.2K
11:34 321.60 321.80 321.60 321.80 0.4K
11:35 321.80 321.80 320.80 320.80 0.8K
11:36 321.20 321.20 321.20 321.20 0.2K
11:37 321.40 321.40 321.40 321.40 0.0K
11:38 321.20 321.20 321.20 321.20 0.2K
11:39 321.40 321.40 321.00 321.00 0.5K
11:40 321.20 321.20 321.20 321.20 0.0K
11:41 320.60 320.60 320.60 320.60 0.0K
11:42 320.60 320.60 320.60 320.60 0.3K
11:46 319.80 320.00 319.80 320.00 1.0K
11:47 320.40 320.40 320.40 320.40 1.3K
11:48 320.00 320.00 320.00 320.00 0.0K
11:49 320.40 320.40 319.60 319.60 0.2K
11:55 320.60 320.60 320.60 320.60 1.5K
11:56 320.60 320.60 320.60 320.60 1.3K
11:57 321.20 321.20 321.20 321.20 0.0K
11:58 321.20 321.20 321.20 321.20 0.2K
12:00 321.20 321.20 321.20 321.20 0.2K
12:01 321.20 321.20 321.20 321.20 0.2K
12:02 321.20 321.20 320.80 320.80 0.4K
12:03 321.20 321.20 321.20 321.20 0.2K
12:04 321.20 321.20 321.20 321.20 0.2K
12:05 321.20 321.20 321.20 321.20 0.2K
12:06 321.20 321.20 321.20 321.20 0.2K
12:07 321.20 321.20 321.20 321.20 0.3K
12:08 321.20 321.20 321.20 321.20 0.0K
12:10 321.40 321.40 321.40 321.40 0.2K
12:11 321.40 321.40 321.40 321.40 0.3K
12:12 321.40 321.40 321.40 321.40 0.3K
12:13 321.40 321.40 321.40 321.40 0.3K
12:14 321.40 321.40 321.40 321.40 0.3K
12:15 321.40 321.40 321.40 321.40 0.3K
12:16 321.40 321.40 321.40 321.40 0.7K
12:17 321.40 321.40 321.40 321.40 0.4K
12:18 321.60 321.60 321.60 321.60 0.6K
12:19 321.60 321.60 321.60 321.60 0.3K
12:20 321.60 321.60 321.60 321.60 0.5K
12:21 321.60 321.60 321.60 321.60 0.5K
12:22 321.60 321.60 321.60 321.60 0.5K
12:23 321.60 321.60 320.40 320.40 1.8K
12:24 320.60 320.60 320.60 320.60 0.0K
12:25 321.20 321.20 321.20 321.20 0.0K
12:26 320.80 320.80 320.40 320.40 0.3K
12:27 320.80 320.80 320.40 320.40 0.4K
12:28 320.60 321.00 320.60 321.00 0.4K
12:29 320.20 320.20 320.20 320.20 0.0K
12:30 320.20 320.20 319.40 319.40 1.2K
12:31 319.40 319.40 319.00 319.40 0.5K
12:35 319.80 319.80 319.80 319.80 0.2K
12:37 318.80 318.80 318.80 318.80 0.9K
12:38 319.20 319.20 319.00 319.20 0.4K
12:39 319.00 319.00 319.00 319.00 0.2K
12:41 319.60 319.60 319.40 319.40 1.7K
12:45 319.60 319.60 319.60 319.60 0.6K
12:46 319.00 319.00 319.00 319.00 0.0K
12:49 319.40 319.40 319.40 319.40 0.0K
12:50 319.40 320.00 319.40 320.00 2.3K
12:51 319.40 320.00 319.40 320.00 0.7K
12:58 320.40 320.40 320.40 320.40 0.0K
13:00 320.40 320.40 320.40 320.40 0.0K
13:03 320.60 320.60 320.60 320.60 0.1K
13:13 320.20 320.20 320.00 320.00 1.3K
13:16 320.00 320.20 320.00 320.20 1.1K
13:25 320.00 320.00 319.80 319.80 0.9K
13:26 319.80 319.80 319.80 319.80 0.3K
13:28 320.00 320.00 320.00 320.00 0.1K
13:36 319.60 319.60 319.60 319.60 0.2K
13:39 319.60 319.60 319.60 319.60 0.5K
13:40 319.80 319.80 319.80 319.80 0.3K
13:41 319.40 319.40 319.40 319.40 0.0K
13:42 320.00 320.00 320.00 320.00 0.4K
14:07 320.20 320.20 320.20 320.20 0.0K
14:10 320.20 320.20 320.20 320.20 1.2K
14:18 320.60 320.60 320.40 320.60 2.1K
14:20 320.40 320.40 320.40 320.40 2.2K
14:26 320.20 320.20 320.00 320.00 1.0K
14:28 320.40 320.60 320.40 320.60 1.3K
14:31 320.60 320.60 320.60 320.60 0.3K
14:32 320.40 320.40 320.40 320.40 0.1K
14:33 320.80 320.80 320.80 320.80 0.6K
14:34 321.00 321.00 321.00 321.00 0.5K
14:39 321.00 321.00 321.00 321.00 0.4K
14:41 321.40 321.40 321.40 321.40 0.6K
14:52 322.00 322.00 322.00 322.00 0.9K
14:53 322.00 322.00 322.00 322.00 0.8K
15:01 322.20 322.20 322.20 322.20 0.5K
15:10 322.76 322.76 322.76 322.76 1.2K
15:17 322.80 322.80 322.80 322.80 0.2K
15:19 322.60 323.00 322.60 322.60 2.2K
15:23 322.49 322.49 322.49 322.49 0.0K
15:25 323.00 323.00 322.40 322.40 1.7K
15:27 322.60 322.60 322.60 322.60 0.3K
15:33 323.00 323.00 323.00 323.00 0.3K
15:36 323.00 323.00 323.00 323.00 0.1K
15:38 322.80 322.80 322.80 322.80 2.3K
15:39 322.40 322.40 322.40 322.40 0.6K
15:44 322.60 322.60 322.60 322.60 1.0K
15:46 322.80 322.80 322.80 322.80 0.0K
15:47 322.80 322.80 322.80 322.80 0.4K
15:51 322.60 322.60 322.60 322.60 0.1K
15:57 322.60 322.60 322.60 322.60 0.6K
16:00 322.20 322.20 322.20 322.20 0.0K
16:02 322.37 322.37 322.37 322.37 1.1K
16:05 322.40 322.40 322.40 322.40 0.2K
16:07 322.20 322.20 322.20 322.20 0.4K
16:12 322.00 322.00 321.80 321.80 0.1K
16:15 321.60 321.60 321.60 321.60 0.3K
16:16 321.40 321.60 321.40 321.60 0.3K
16:20 321.80 321.80 321.80 321.80 0.6K
16:21 321.80 321.80 321.80 321.80 0.4K
16:22 321.60 321.60 321.60 321.60 0.1K
16:25 322.00 322.00 321.40 321.40 0.7K
16:26 321.60 322.80 321.60 322.80 2.3K
16:35 323.80 323.80 323.80 323.80 157.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available