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
08:00 324.00 324.00 324.00 324.00 0.2K
08:01 326.20 326.20 326.20 326.20 0.0K
08:03 326.20 326.20 326.20 326.20 1.7K
08:04 326.20 326.20 326.20 326.20 0.1K
08:09 327.00 327.00 327.00 327.00 0.5K
08:13 328.60 328.60 328.60 328.60 2.3K
08:19 329.20 329.20 329.20 329.20 1.7K
08:20 329.40 329.40 329.40 329.40 0.3K
08:21 330.20 330.20 330.20 330.20 0.0K
08:25 329.76 329.76 329.76 329.76 0.2K
08:30 330.00 330.20 330.00 330.20 0.5K
08:33 329.80 331.00 329.80 331.00 0.3K
08:46 332.40 332.40 332.40 332.40 0.1K
08:51 332.45 332.45 332.45 332.45 1.6K
08:52 331.80 331.80 331.60 331.60 0.3K
08:53 331.80 331.80 331.80 331.80 0.0K
08:57 331.60 331.60 331.60 331.60 0.6K
09:11 332.77 332.77 332.77 332.77 1.0K
09:19 332.40 332.40 332.40 332.40 0.0K
09:21 333.00 333.00 333.00 333.00 0.0K
09:24 333.00 333.00 333.00 333.00 0.7K
09:28 333.20 333.20 333.20 333.20 0.1K
09:29 333.20 333.40 333.20 333.40 0.1K
09:42 333.40 335.00 333.40 335.00 3.2K
09:44 335.20 335.80 335.20 335.80 0.3K
09:46 335.20 335.60 335.00 335.60 0.3K
09:50 335.60 335.60 335.60 335.60 0.7K
09:53 335.40 335.40 335.40 335.40 0.0K
09:54 335.20 335.20 335.20 335.20 0.7K
09:58 335.60 335.60 335.60 335.60 0.1K
09:59 335.40 335.40 335.40 335.40 0.2K
10:01 335.60 335.60 335.60 335.60 0.1K
10:06 336.40 336.80 336.40 336.80 1.0K
10:08 336.40 336.40 336.20 336.20 0.2K
10:14 336.20 336.20 336.20 336.20 0.0K
10:25 336.20 336.20 335.80 335.80 1.1K
10:26 336.20 336.20 335.60 335.60 0.6K
10:28 335.60 335.60 335.60 335.60 0.1K
10:29 335.60 335.60 335.00 335.00 1.1K
10:30 334.60 334.60 334.40 334.40 0.2K
10:36 334.20 334.20 334.20 334.20 0.1K
10:38 334.20 334.20 334.20 334.20 0.0K
10:41 334.70 334.70 334.70 334.70 0.2K
10:52 334.80 334.80 334.40 334.60 0.7K
10:59 334.20 334.20 334.20 334.20 0.5K
11:00 335.20 335.20 334.60 334.60 3.9K
11:01 334.80 335.00 334.62 335.00 10.4K
11:02 334.80 334.80 334.80 334.80 0.9K
11:03 334.80 334.80 334.80 334.80 0.2K
11:05 334.40 334.40 334.40 334.40 0.1K
11:07 334.40 334.80 334.40 334.80 1.3K
11:14 335.00 335.00 335.00 335.00 0.3K
11:15 335.00 335.00 335.00 335.00 0.1K
11:20 335.00 335.00 335.00 335.00 0.1K
11:27 334.80 334.80 334.80 334.80 0.4K
11:28 334.80 334.80 334.80 334.80 0.0K
11:31 335.00 335.40 335.00 335.40 0.3K
11:35 335.20 335.20 335.20 335.20 0.0K
11:39 335.00 335.00 335.00 335.00 0.0K
11:41 335.20 335.20 335.20 335.20 0.0K
11:43 335.20 335.20 335.20 335.20 0.0K
11:44 335.40 335.40 335.40 335.40 0.8K
11:47 335.00 335.20 335.00 335.20 0.7K
11:49 335.80 335.80 335.80 335.80 0.0K
11:51 335.60 335.60 335.60 335.60 0.1K
11:53 335.60 335.60 335.60 335.60 0.0K
11:54 336.80 336.80 336.80 336.80 0.0K
11:56 337.40 337.60 337.40 337.60 1.7K
12:02 337.20 337.20 337.20 337.20 0.0K
12:03 337.20 337.80 337.20 337.80 3.8K
12:06 337.80 338.00 337.80 338.00 0.9K
12:08 337.80 337.80 337.80 337.80 0.9K
12:12 337.62 337.62 337.62 337.62 0.0K
12:14 337.74 337.74 337.74 337.74 0.2K
12:22 338.17 338.17 338.17 338.17 0.1K
12:26 338.40 338.40 338.40 338.40 1.0K
12:27 339.20 339.20 339.20 339.20 0.2K
12:39 339.20 339.20 339.20 339.20 0.3K
12:42 339.00 339.00 339.00 339.00 0.1K
12:45 339.00 339.00 339.00 339.00 0.3K
12:48 338.80 338.80 338.60 338.60 0.7K
12:49 338.40 338.40 338.20 338.20 0.2K
12:50 338.20 338.20 338.20 338.20 0.3K
12:51 338.00 338.00 337.40 337.40 0.8K
12:54 338.00 338.00 338.00 338.00 0.0K
12:56 336.80 336.80 336.80 336.80 0.8K
12:58 337.00 337.00 336.40 336.40 1.4K
13:00 336.00 336.20 336.00 336.00 0.7K
13:09 336.23 336.23 336.23 336.23 0.5K
13:11 336.60 336.60 336.60 336.60 0.0K
13:16 335.60 335.80 335.40 335.40 1.4K
13:18 335.20 335.20 335.20 335.20 0.5K
13:22 335.60 335.60 335.20 335.60 0.4K
13:23 335.60 335.60 335.20 335.20 0.2K
13:24 335.60 335.60 335.60 335.60 0.8K
13:25 335.60 335.60 335.60 335.60 0.2K
13:28 335.40 335.40 335.40 335.40 0.0K
13:39 335.40 335.50 335.40 335.50 0.1K
13:46 335.80 335.80 335.80 335.80 0.6K
13:50 336.00 336.00 336.00 336.00 0.0K
13:51 336.20 336.60 336.20 336.60 0.3K
13:52 337.00 337.00 336.80 336.80 1.5K
13:58 337.00 337.00 337.00 337.00 0.0K
13:59 336.80 336.80 336.80 336.80 0.2K
14:06 337.00 337.00 337.00 337.00 0.0K
14:08 337.00 337.00 337.00 337.00 0.0K
14:10 337.00 337.00 337.00 337.00 0.0K
14:12 337.00 337.00 337.00 337.00 0.0K
14:13 336.40 336.40 336.20 336.20 2.1K
14:14 336.20 336.20 336.00 336.00 0.8K
14:15 335.80 335.80 335.80 335.80 0.5K
14:16 335.80 335.80 335.80 335.80 0.7K
14:24 336.20 336.40 336.20 336.40 1.1K
14:26 336.40 336.40 336.40 336.40 0.0K
14:30 336.80 336.80 335.60 335.60 1.7K
14:33 335.80 335.80 335.80 335.80 0.1K
14:48 335.80 335.80 335.80 335.80 1.1K
14:51 335.40 335.40 335.40 335.40 0.5K
14:57 334.60 334.80 334.60 334.80 0.9K
15:00 334.80 335.80 334.80 335.80 0.2K
15:05 335.40 335.40 335.40 335.40 0.0K
15:06 335.40 335.80 335.20 335.80 1.6K
15:07 336.00 336.00 335.80 335.80 0.6K
15:10 335.70 335.80 335.70 335.80 0.6K
15:12 335.80 335.80 335.80 335.80 0.2K
15:14 335.80 335.80 335.80 335.80 0.0K
15:15 335.82 335.82 335.82 335.82 0.0K
15:17 335.80 335.80 335.80 335.80 0.0K
15:18 336.00 336.00 336.00 336.00 0.1K
15:19 336.00 336.00 336.00 336.00 0.1K
15:21 335.80 335.80 335.80 335.80 0.1K
15:25 335.80 335.80 335.80 335.80 0.3K
15:26 335.80 335.80 335.80 335.80 0.2K
15:29 335.90 335.90 335.90 335.90 0.1K
15:30 335.60 335.60 335.60 335.60 0.8K
15:36 336.40 336.40 336.40 336.40 2.8K
15:38 336.60 336.60 336.60 336.60 0.6K
15:41 337.20 337.20 337.20 337.20 0.8K
15:42 336.80 336.80 336.80 336.80 0.0K
15:46 337.20 337.20 337.20 337.20 0.5K
15:47 337.00 337.00 337.00 337.00 0.9K
15:54 337.60 337.60 337.60 337.60 0.3K
15:55 337.60 338.60 337.60 338.60 6.6K
16:00 338.20 338.20 337.80 337.80 3.1K
16:01 338.00 338.00 338.00 338.00 0.1K
16:05 338.20 338.60 338.20 338.60 1.6K
16:10 339.40 339.40 339.40 339.40 1.2K
16:11 339.41 339.41 339.41 339.41 1.2K
16:12 338.60 338.60 338.60 338.60 3.6K
16:13 338.60 338.60 338.60 338.60 0.5K
16:14 338.60 338.60 338.60 338.60 0.0K
16:16 338.80 338.80 338.80 338.80 0.5K
16:17 339.20 339.20 339.20 339.20 0.4K
16:18 339.60 339.60 339.60 339.60 0.1K
16:20 339.60 339.60 339.60 339.60 0.0K
16:21 340.00 340.00 340.00 340.00 0.0K
16:22 340.00 340.00 339.60 339.60 0.3K
16:23 340.00 340.00 340.00 340.00 0.1K
16:25 340.40 340.40 339.90 339.90 6.5K
16:26 340.40 340.40 340.40 340.40 2.2K
16:27 340.80 340.80 340.80 340.80 0.4K
16:28 341.00 341.00 341.00 341.00 0.1K
16:29 340.67 341.00 340.67 341.00 0.6K
16:35 341.20 341.20 341.20 341.20 148.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available