Bridgepoint Group PLC

BPTB
🏛️ 英国 →
301.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 288.00 300.60 278.00 279.20 0.2M
2023-12-28 289.20 292.92 285.40 288.80 0.3M
2023-12-27 298.00 300.00 285.80 289.60 0.2M
2023-12-22 280.40 289.80 280.40 286.20 0.1M
2023-12-21 279.20 289.29 279.00 284.40 0.3M
2023-12-20 292.60 292.60 278.60 287.80 0.5M
2023-12-19 294.40 294.40 279.20 279.60 1.5M
2023-12-18 280.00 283.00 269.20 281.40 0.5M
2023-12-15 280.00 280.00 272.33 276.80 4.1M
2023-12-14 255.40 273.20 255.40 272.60 1.3M
2023-12-13 258.40 258.40 248.20 251.80 0.5M
2023-12-12 237.00 251.90 237.00 247.00 0.8M
2023-12-11 251.20 251.20 241.80 248.40 0.6M
2023-12-08 252.80 252.80 241.00 242.40 1.1M
2023-12-07 244.00 252.40 238.00 241.60 0.5M
2023-12-06 240.40 246.00 240.00 241.20 0.6M
2023-12-05 236.40 243.00 234.20 240.00 0.4M
2023-12-04 243.80 243.80 235.29 239.20 0.4M
2023-12-01 237.00 237.00 227.96 235.40 0.3M
2023-11-30 230.00 237.80 227.00 231.80 1.2M
2023-11-29 212.00 229.60 212.00 226.40 0.5M
2023-11-28 209.00 223.00 209.00 222.20 0.5M
2023-11-27 228.00 228.00 212.80 218.60 0.7M
2023-11-24 207.00 222.20 207.00 218.20 0.6M
2023-11-23 215.00 215.00 208.07 214.40 0.5M
2023-11-22 199.30 216.20 194.30 212.80 0.7M
2023-11-21 206.09 215.20 206.09 209.20 0.5M
2023-11-20 209.80 213.40 206.40 211.60 0.4M
2023-11-17 207.00 211.40 205.60 208.80 0.6M
2023-11-16 207.40 208.60 200.20 204.60 0.5M
2023-11-15 203.92 213.00 201.60 206.20 0.7M
2023-11-14 187.40 209.80 187.40 207.20 0.5M
2023-11-13 190.40 201.00 190.40 195.70 0.7M
2023-11-10 200.00 200.00 195.70 198.10 0.6M
2023-11-09 194.20 199.70 190.20 198.50 0.5M
2023-11-08 180.30 193.10 180.30 190.30 2.0M
2023-11-07 183.50 194.30 183.50 189.30 0.5M
2023-11-06 191.00 196.90 190.40 190.40 0.6M
2023-11-03 193.80 197.00 192.50 194.40 0.3M
2023-11-02 184.30 192.10 184.30 192.10 0.5M
2023-11-01 175.42 185.10 175.42 182.80 1.3M
2023-10-31 193.20 194.40 181.40 181.50 0.9M
2023-10-30 170.20 186.50 170.20 183.20 0.6M
2023-10-27 170.00 181.40 170.00 178.70 0.5M
2023-10-26 173.00 181.20 172.80 177.00 0.8M
2023-10-25 174.00 178.30 173.50 177.40 0.8M
2023-10-24 185.60 185.60 175.20 176.30 0.5M
2023-10-23 170.00 177.90 168.00 177.50 1.3M
2023-10-20 168.80 172.40 168.80 169.00 0.6M
2023-10-19 170.00 182.57 170.00 173.10 0.7M
2023-10-18 192.60 192.60 173.60 177.20 0.7M
2023-10-17 180.80 184.80 180.80 183.90 0.6M
2023-10-16 173.60 185.70 173.60 183.30 0.5M
2023-10-13 192.70 193.90 181.40 181.40 0.8M
2023-10-12 190.80 190.90 187.30 188.00 0.7M
2023-10-11 181.30 193.50 181.30 187.50 0.6M
2023-10-10 177.10 192.10 177.10 189.80 0.5M
2023-10-09 178.80 187.30 178.80 184.80 0.5M
2023-10-06 193.30 193.30 184.70 187.50 0.7M
2023-10-05 193.00 193.00 184.60 184.60 0.6M
2023-10-04 176.90 186.70 176.90 184.40 0.5M
2023-10-03 195.50 195.50 184.70 185.10 0.7M
2023-10-02 198.70 199.18 185.30 187.10 0.5M
2023-09-29 199.40 199.40 192.30 192.60 0.7M
2023-09-28 197.60 197.60 187.30 191.40 0.5M
2023-09-27 186.00 193.30 186.00 189.40 0.8M
2023-09-26 194.09 194.09 186.00 190.20 1.1M
2023-09-25 200.20 200.20 186.60 187.80 1.0M
2023-09-22 186.00 195.70 186.00 191.10 1.0M
2023-09-21 203.40 203.40 194.50 194.50 0.7M
2023-09-20 186.00 200.00 186.00 197.00 1.1M
2023-09-19 190.40 197.00 190.40 195.20 0.7M
2023-09-18 200.43 200.80 188.70 188.70 0.6M
2023-09-15 186.90 199.20 186.90 192.50 2.8M
2023-09-14 201.80 201.80 192.20 194.80 0.7M
2023-09-13 184.70 197.80 184.70 193.30 0.6M
2023-09-12 199.40 199.40 196.10 199.00 0.5M
2023-09-11 198.70 200.93 193.50 195.30 0.4M
2023-09-08 187.80 191.10 187.80 191.00 0.4M
2023-09-07 189.50 191.70 185.60 188.60 0.6M
2023-09-06 178.80 194.30 174.00 189.30 1.2M
2023-09-05 174.00 178.40 174.00 174.90 0.5M
2023-09-04 176.80 177.70 174.30 174.70 0.5M
2023-09-01 174.00 177.30 174.00 174.10 0.4M
2023-08-31 180.00 180.00 174.70 174.70 1.4M
2023-08-30 176.70 179.70 174.90 175.70 0.7M
2023-08-29 170.40 178.30 170.40 176.00 1.3M
2023-08-25 167.90 171.30 167.90 168.20 0.4M
2023-08-24 175.00 175.00 169.20 169.30 0.6M
2023-08-23 168.61 171.00 166.20 168.60 0.6M
2023-08-22 165.00 170.00 164.80 166.90 1.0M
2023-08-21 171.20 174.50 168.40 168.40 0.6M
2023-08-18 170.00 178.94 168.40 172.20 0.5M
2023-08-17 180.10 180.60 172.80 174.20 0.6M
2023-08-16 182.90 185.30 181.90 185.00 0.4M
2023-08-15 188.00 188.00 181.80 183.90 0.4M
2023-08-14 190.40 190.80 181.20 182.40 0.5M
2023-08-11 185.80 188.72 185.80 185.80 0.4M
2023-08-10 185.00 192.60 185.00 188.40 0.9M
2023-08-09 193.20 193.20 184.80 186.00 0.6M
2023-08-08 184.30 185.40 183.00 184.50 0.7M
2023-08-07 184.94 188.60 184.00 184.40 0.7M
2023-08-04 182.00 187.10 182.00 184.20 0.9M
2023-08-03 177.53 186.60 177.53 183.20 0.7M
2023-08-02 185.00 187.80 181.00 181.90 0.8M
2023-08-01 197.80 197.80 186.70 187.50 0.6M
2023-07-31 193.30 205.20 188.90 188.90 0.9M
2023-07-28 190.10 198.61 190.10 194.90 0.7M
2023-07-27 198.00 200.40 190.10 190.90 0.7M
2023-07-26 197.60 202.00 189.00 196.20 1.0M
2023-07-25 210.40 211.14 187.00 190.50 1.3M
2023-07-24 205.36 214.40 205.36 211.20 0.6M
2023-07-21 200.80 213.20 200.80 209.00 0.6M
2023-07-20 204.80 213.80 204.20 210.40 0.6M
2023-07-19 205.40 209.42 199.91 205.00 1.0M
2023-07-18 202.20 202.40 199.50 201.40 0.7M
2023-07-17 201.40 202.20 198.22 198.70 0.5M
2023-07-14 206.20 206.20 197.50 202.00 1.1M
2023-07-13 196.30 198.20 193.70 197.80 1.2M
2023-07-12 198.20 198.20 189.50 195.20 3.2M
2023-07-11 190.30 191.70 189.80 190.90 1.6M
2023-07-10 189.70 191.70 188.20 189.60 1.0M
2023-07-07 198.00 198.00 185.60 189.70 0.7M
2023-07-06 192.00 195.20 188.40 189.00 0.6M
2023-07-05 195.90 198.71 194.20 194.80 0.5M
2023-07-04 196.00 200.00 194.40 197.80 0.4M
2023-07-03 196.86 202.60 195.90 199.00 0.7M
2023-06-30 193.20 205.40 193.20 202.60 0.6M
2023-06-29 217.40 217.40 200.20 201.80 0.5M
2023-06-28 195.00 209.42 195.00 208.40 0.4M
2023-06-27 190.30 201.52 190.30 196.70 0.4M
2023-06-26 207.60 207.60 193.20 195.90 0.6M
2023-06-23 200.80 202.80 194.52 200.20 0.8M
2023-06-22 201.80 204.80 199.30 200.60 0.4M
2023-06-21 201.60 204.60 197.70 203.20 0.7M
2023-06-20 208.40 208.40 202.80 202.80 0.4M
2023-06-19 209.40 210.00 201.33 208.20 0.4M
2023-06-16 206.00 211.80 206.00 209.80 1.3M
2023-06-15 219.20 219.20 207.00 207.20 0.4M
2023-06-14 215.40 226.00 210.20 217.40 0.8M
2023-06-13 219.90 230.80 219.90 225.00 0.8M
2023-06-12 221.28 226.20 220.20 223.40 0.5M
2023-06-09 213.40 226.60 213.40 224.00 0.4M
2023-06-08 225.00 227.60 223.00 223.40 0.4M
2023-06-07 221.85 226.00 221.85 223.20 0.4M
2023-06-06 220.20 227.80 217.51 225.80 0.4M
2023-06-05 237.80 237.80 222.61 224.00 0.5M
2023-06-02 230.20 230.20 223.50 227.00 0.4M
2023-06-01 220.20 222.20 215.40 219.80 0.4M
2023-05-31 218.60 218.80 213.20 214.40 1.0M
2023-05-30 223.20 225.00 217.20 218.40 0.6M
2023-05-26 218.20 220.00 213.60 218.20 0.5M
2023-05-25 208.15 219.80 203.00 215.60 0.5M
2023-05-24 211.00 218.00 211.00 212.20 0.6M
2023-05-23 221.40 224.20 218.60 220.80 0.6M
2023-05-22 224.80 224.80 218.80 220.00 0.5M
2023-05-19 222.40 225.10 218.00 220.80 0.6M
2023-05-18 211.79 223.20 211.79 218.80 0.6M
2023-05-17 217.00 220.00 216.20 216.40 0.4M
2023-05-16 218.20 227.08 218.20 221.80 0.8M
2023-05-15 234.60 234.60 227.00 228.00 0.5M
2023-05-12 233.20 233.20 224.20 224.80 0.5M
2023-05-11 230.00 237.00 225.00 225.00 0.7M
2023-05-10 236.60 238.80 233.40 236.00 0.6M
2023-05-09 249.54 255.00 233.60 236.00 0.9M
2023-05-05 232.66 250.00 232.66 246.60 0.5M
2023-05-04 230.00 248.20 230.00 240.80 0.7M
2023-05-03 240.80 246.20 233.00 240.40 0.5M
2023-05-02 241.80 244.00 233.60 233.60 0.5M
2023-04-28 229.62 242.60 229.62 241.00 0.7M
2023-04-27 245.00 245.00 240.00 240.60 1.5M
2023-04-26 247.80 247.80 238.00 244.40 0.5M
2023-04-25 251.27 251.27 242.00 242.00 0.5M
2023-04-24 238.60 251.00 236.80 246.40 0.5M
2023-04-21 251.80 251.80 239.40 242.20 0.5M
2023-04-20 241.24 246.60 241.24 245.20 0.7M
2023-04-19 240.38 247.80 238.00 244.20 0.9M
2023-04-18 242.60 242.60 234.80 241.00 0.7M
2023-04-17 229.56 241.40 229.56 235.20 0.8M
2023-04-14 237.00 240.40 235.60 237.40 0.4M
2023-04-13 233.41 237.80 231.60 233.80 0.8M
2023-04-12 233.07 237.00 226.40 232.60 0.5M
2023-04-11 220.07 231.20 219.00 229.40 0.9M
2023-04-06 225.40 225.60 216.40 222.60 0.8M
2023-04-05 220.80 222.20 213.80 216.20 0.7M
2023-04-04 208.00 226.20 208.00 219.20 0.9M
2023-04-03 210.60 225.80 210.60 218.20 0.9M
2023-03-31 208.20 227.41 208.20 220.80 0.8M
2023-03-30 222.33 222.33 212.60 218.60 0.5M
2023-03-29 214.60 217.00 207.60 215.40 0.9M
2023-03-28 217.60 217.60 202.60 205.00 0.8M
2023-03-27 208.40 212.60 206.40 207.80 0.8M
2023-03-24 213.00 213.00 194.46 206.60 1.0M
2023-03-23 206.60 210.00 204.20 205.20 0.9M
2023-03-22 214.23 214.23 203.60 206.20 1.0M
2023-03-21 193.80 208.40 193.80 206.00 1.2M
2023-03-20 185.60 197.40 185.00 195.20 2.1M
2023-03-17 206.00 217.84 186.50 193.70 4.0M
2023-03-16 210.00 227.00 207.00 215.40 1.7M
2023-03-15 212.00 220.40 202.40 205.20 7.2M
2023-03-14 214.00 219.00 207.40 219.00 5.5M
2023-03-13 232.20 232.20 208.40 210.80 0.7M
2023-03-10 230.00 234.20 220.20 222.20 0.7M
2023-03-09 252.20 252.20 238.80 241.40 0.5M
2023-03-08 244.94 247.00 240.80 240.80 0.4M
2023-03-07 255.20 255.60 247.80 247.80 0.4M
2023-03-06 247.20 253.40 247.20 252.20 0.5M
2023-03-03 247.00 251.20 246.20 248.40 0.5M
2023-03-02 245.00 253.00 243.40 243.80 0.6M
2023-03-01 258.00 258.00 247.00 250.20 0.6M
2023-02-28 247.80 254.20 238.60 249.60 0.8M
2023-02-27 245.59 250.40 243.40 247.00 0.4M
2023-02-24 247.20 249.60 242.20 242.80 0.5M
2023-02-23 246.80 252.40 243.00 246.20 0.3M
2023-02-22 242.00 244.60 236.20 243.00 0.4M
2023-02-21 249.60 251.80 242.40 242.80 0.4M
2023-02-20 244.32 250.80 244.32 246.80 0.3M
2023-02-17 260.00 260.00 242.60 245.60 0.3M
2023-02-16 258.40 258.40 245.00 249.20 0.3M
2023-02-15 251.40 251.40 238.40 246.80 0.4M
2023-02-14 254.60 255.80 239.00 240.20 0.5M
2023-02-13 251.20 251.40 242.40 249.60 0.3M
2023-02-10 232.40 246.20 232.40 242.80 0.3M
2023-02-09 258.40 258.40 240.20 244.00 0.5M
2023-02-08 231.20 248.40 231.20 244.40 1.0M
2023-02-07 260.60 260.60 238.80 239.60 0.4M
2023-02-06 263.40 263.40 248.40 249.40 0.4M
2023-02-03 249.12 260.20 249.12 254.00 0.4M
2023-02-02 235.20 262.00 235.20 256.00 0.4M
2023-02-01 238.00 247.00 238.00 239.40 0.4M
2023-01-31 252.60 252.60 238.60 239.00 0.5M
2023-01-30 256.40 256.40 239.60 243.00 1.4M
2023-01-27 237.33 245.20 235.73 245.00 0.6M
2023-01-26 236.20 249.20 236.20 240.00 0.6M
2023-01-25 244.80 245.00 232.80 235.40 0.7M
2023-01-24 229.20 249.80 229.20 245.00 0.7M
2023-01-23 223.36 230.60 219.40 228.00 0.3M
2023-01-20 215.60 221.20 211.20 218.60 0.4M
2023-01-19 231.00 233.60 214.86 218.20 0.3M
2023-01-18 249.00 249.00 232.00 234.80 0.4M
2023-01-17 245.00 246.20 233.80 242.20 1.5M
2023-01-16 239.60 240.40 229.40 237.60 0.3M
2023-01-13 226.28 231.40 221.00 231.40 0.4M
2023-01-12 214.80 223.80 208.20 220.60 0.5M
2023-01-11 208.40 217.40 207.20 214.80 0.4M
2023-01-10 207.40 211.40 205.80 207.80 0.3M
2023-01-09 207.20 212.60 198.10 209.60 0.4M
2023-01-06 202.20 202.20 187.89 197.90 0.3M
2023-01-05 193.00 198.70 190.89 193.70 0.2M
2023-01-04 190.86 197.10 189.90 194.90 0.5M
2023-01-03 190.63 199.61 186.80 192.30 0.5M