SSP Group

SSPG
🏛️ uk →
166.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 156.20 156.60 156.20 156.60 1.4K
08:07 155.50 155.50 154.40 154.40 0.6K
08:11 154.49 154.74 154.49 154.74 4.9K
08:12 154.20 154.20 154.20 154.20 0.7K
08:16 153.80 153.80 153.80 153.80 0.6K
08:17 154.40 154.40 154.40 154.40 0.7K
08:18 153.90 154.10 153.90 153.90 3.8K
08:22 153.70 154.00 153.70 154.00 0.5K
08:23 153.78 153.78 153.78 153.78 6.6K
08:24 153.60 153.60 153.50 153.50 13.7K
08:25 153.30 153.30 153.30 153.30 2.7K
08:29 153.60 153.60 153.60 153.60 1.1K
08:31 153.83 153.83 153.83 153.83 0.9K
08:33 153.70 153.90 153.70 153.90 0.1K
08:35 154.20 154.20 154.20 154.20 0.1K
08:39 154.30 154.30 154.30 154.30 2.0K
08:40 154.10 154.10 154.10 154.10 0.2K
08:42 154.39 154.39 154.34 154.34 0.8K
08:44 154.40 154.40 154.40 154.40 0.3K
08:52 154.50 154.90 154.50 154.80 1.2K
09:06 155.10 155.10 155.10 155.10 2.8K
09:08 155.02 155.02 155.02 155.02 40.0K
09:11 155.10 155.10 155.10 155.10 0.2K
09:12 155.50 155.50 155.30 155.30 0.9K
09:13 155.20 155.20 154.70 154.70 1.3K
09:22 154.70 154.70 154.60 154.60 7.0K
09:24 154.70 154.70 154.60 154.60 9.7K
09:25 154.65 154.65 154.65 154.65 1.1K
09:32 154.70 154.70 154.70 154.70 0.6K
09:43 154.90 154.90 154.90 154.90 1.2K
09:52 154.60 154.60 154.60 154.60 0.3K
09:59 154.70 154.70 154.70 154.70 0.4K
10:04 154.53 154.53 154.40 154.40 1.0K
10:06 154.40 154.50 154.40 154.50 3.0K
10:13 154.10 154.10 154.10 154.10 0.0K
10:14 154.10 154.20 154.10 154.20 1.9K
10:17 153.90 154.30 153.90 154.30 1.1K
10:18 153.90 153.90 153.80 153.80 1.1K
10:27 154.00 154.00 153.80 153.80 1.6K
10:29 153.60 153.60 153.60 153.60 0.0K
10:32 153.60 153.60 153.60 153.60 1.3K
10:36 153.60 153.60 153.60 153.60 0.3K
10:37 153.60 153.60 153.60 153.60 0.3K
10:38 153.40 153.40 153.40 153.40 0.1K
10:45 153.54 153.54 153.54 153.54 7.4K
10:48 153.70 153.70 153.70 153.70 1.8K
10:52 153.81 153.81 153.81 153.81 2.1K
10:53 153.70 153.70 153.70 153.70 1.4K
11:01 153.60 153.60 153.60 153.60 0.7K
11:04 153.60 153.60 153.60 153.60 0.4K
11:10 154.00 154.00 154.00 154.00 3.3K
11:11 154.00 154.00 154.00 154.00 1.1K
11:13 154.20 154.20 154.20 154.20 0.1K
11:17 154.30 154.30 154.30 154.30 5.6K
11:22 154.30 154.30 154.30 154.30 0.8K
11:23 154.30 154.30 154.00 154.00 0.9K
11:28 154.30 154.30 154.30 154.30 1.2K
11:31 154.40 154.40 154.40 154.40 0.8K
11:38 154.50 154.50 154.20 154.20 1.2K
11:41 154.20 154.20 154.20 154.20 0.5K
11:46 154.50 154.60 154.40 154.40 1.9K
11:55 154.50 154.50 154.50 154.50 0.3K
11:56 154.50 154.50 154.50 154.50 0.5K
12:11 154.50 154.60 154.50 154.60 3.7K
12:13 154.50 154.50 154.50 154.50 0.8K
12:20 154.80 154.80 154.80 154.80 2.2K
12:28 154.90 154.90 154.90 154.90 1.2K
12:29 154.94 154.94 154.94 154.94 3.2K
12:30 155.00 155.00 155.00 155.00 0.3K
12:31 154.70 154.80 154.70 154.80 2.0K
12:46 155.00 155.00 155.00 155.00 1.2K
12:57 154.80 154.80 154.80 154.80 3.8K
12:59 155.00 155.00 154.93 154.93 3.1K
13:10 155.00 155.00 155.00 155.00 0.7K
13:19 154.70 154.70 154.70 154.70 0.0K
13:34 154.40 154.40 154.40 154.40 2.6K
13:38 154.60 154.60 154.60 154.60 1.1K
13:40 154.50 154.50 154.50 154.50 0.5K
13:42 154.70 154.70 154.70 154.70 1.7K
13:43 154.74 154.74 154.74 154.74 2.6K
13:46 154.90 154.90 154.90 154.90 0.8K
13:49 154.50 154.50 154.50 154.50 8.2K
13:51 154.50 154.50 154.50 154.50 0.1K
13:56 154.60 154.80 154.60 154.80 6.0K
13:58 154.70 155.00 154.70 155.00 114.5K
14:00 154.80 154.80 154.80 154.80 0.2K
14:02 154.90 154.90 154.90 154.90 1.1K
14:14 155.10 155.10 155.10 155.10 3.9K
14:18 155.20 155.20 155.20 155.20 1.1K
14:22 155.20 155.20 155.20 155.20 0.4K
14:31 155.20 155.20 155.10 155.10 1.3K
14:32 155.30 155.30 155.30 155.30 0.0K
14:39 154.90 155.10 154.90 155.10 6.4K
14:40 155.30 155.30 155.30 155.30 5.6K
14:41 155.20 155.30 155.20 155.30 5.0K
14:42 155.40 155.40 155.40 155.40 1.2K
14:44 155.40 155.40 155.40 155.40 0.2K
14:58 155.50 155.80 155.50 155.80 1.7K
14:59 155.60 155.60 155.60 155.60 0.6K
15:03 155.60 155.60 155.60 155.60 1.3K
15:11 155.67 155.67 155.67 155.67 0.8K
15:12 155.60 155.60 155.60 155.60 0.5K
15:20 155.60 155.70 155.60 155.70 4.9K
15:22 155.80 155.80 155.80 155.80 1.6K
15:27 155.76 155.76 155.76 155.76 0.3K
15:30 155.90 155.90 155.90 155.90 1.1K
15:36 155.90 155.94 155.90 155.94 4.9K
15:38 155.80 155.80 155.80 155.80 0.7K
15:40 155.60 155.60 155.60 155.60 1.2K
15:43 155.50 155.50 155.50 155.50 0.4K
15:45 155.50 155.50 155.50 155.50 0.6K
15:48 155.40 155.40 155.40 155.40 0.9K
15:53 155.50 155.50 155.50 155.50 1.9K
15:55 155.50 155.50 155.50 155.50 2.4K
15:56 155.48 155.48 155.48 155.48 0.2K
15:59 155.60 155.60 155.60 155.60 1.7K
16:01 155.60 155.60 155.60 155.60 1.9K
16:02 155.60 155.60 155.60 155.60 0.3K
16:07 155.50 155.50 155.50 155.50 0.7K
16:12 155.60 155.60 155.60 155.60 0.2K
16:14 155.70 155.70 155.70 155.70 0.7K
16:17 155.50 155.50 155.50 155.50 0.2K
16:18 155.60 155.60 155.60 155.60 3.0K
16:20 155.70 155.70 155.70 155.70 1.4K
16:23 155.80 155.80 155.80 155.80 1.0K
16:24 155.80 155.80 155.80 155.80 1.1K
16:29 155.80 155.80 155.80 155.80 2.1K
16:35 155.90 155.90 155.90 155.90 386.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 167.30 169.20 166.40 166.60 2.1M
2025-09-25 166.40 172.80 164.50 167.00 2.3M
2025-09-24 158.00 158.00 154.40 156.10 0.6M
2025-09-23 159.00 159.00 155.90 156.50 0.9M
2025-09-22 155.60 155.90 153.20 155.90 0.8M
2025-09-19 156.80 157.70 154.80 155.80 1.6M
2025-09-18 160.80 160.80 156.20 156.40 0.7M
2025-09-17 155.50 159.00 155.50 157.00 0.7M
2025-09-16 157.10 157.30 154.70 154.90 0.5M
2025-09-15 151.80 158.70 151.80 156.20 0.6M
2025-09-12 156.70 161.00 154.20 155.50 1.1M
2025-09-11 150.50 152.50 150.20 152.00 0.7M
2025-09-10 151.80 151.80 149.80 149.90 1.3M
2025-09-09 151.00 153.20 150.50 150.90 0.8M
2025-09-08 151.90 152.70 150.70 151.10 0.7M
2025-09-05 155.00 155.00 150.70 152.40 2.3M
2025-09-04 151.20 153.30 150.00 151.50 1.6M
2025-09-03 147.90 152.60 147.00 152.40 2.7M
2025-09-02 153.80 153.80 148.60 148.70 2.1M
2025-09-01 151.00 155.10 151.00 152.80 1.0M
2025-08-29 160.70 160.70 153.50 153.80 1.0M
2025-08-28 157.20 159.00 155.20 156.90 1.3M
2025-08-27 161.60 161.60 155.80 156.00 1.9M
2025-08-26 159.30 161.90 157.30 158.00 2.2M
2025-08-22 161.00 163.40 156.40 163.20 2.2M
2025-08-21 167.20 167.20 157.10 157.40 1.3M
2025-08-20 165.00 165.00 162.90 164.10 2.4M
2025-08-19 163.40 165.40 162.80 165.30 2.7M
2025-08-18 162.00 163.90 162.00 163.30 1.0M
2025-08-15 166.30 166.30 162.80 163.90 1.5M
2025-08-14 160.60 165.80 160.60 164.30 1.3M
2025-08-13 165.20 166.50 163.50 164.60 1.8M
2025-08-12 166.80 166.80 162.80 164.20 1.3M
2025-08-11 162.50 167.10 162.50 162.90 1.6M
2025-08-08 168.90 168.90 164.50 166.50 1.6M
2025-08-07 163.90 168.70 162.80 168.70 2.9M
2025-08-06 169.40 170.80 167.20 168.80 1.3M
2025-08-05 165.90 173.30 165.90 169.10 0.9M
2025-08-04 164.70 170.00 164.70 170.00 4.3M
2025-08-01 167.50 170.90 167.10 167.20 1.5M
2025-07-31 166.60 172.00 166.60 171.00 4.0M
2025-07-30 167.00 168.80 165.70 168.20 3.3M
2025-07-29 179.80 179.80 164.20 168.00 7.8M
2025-07-28 185.00 185.00 177.50 178.00 0.9M
2025-07-25 180.00 182.50 179.80 181.50 7.6M
2025-07-24 179.30 181.30 177.70 181.20 6.7M
2025-07-23 179.50 179.50 176.00 177.80 0.7M
2025-07-22 171.10 177.00 171.10 175.60 1.4M
2025-07-21 174.00 175.80 173.50 175.30 0.8M
2025-07-18 174.80 174.80 170.70 173.00 1.1M
2025-07-17 169.50 171.30 166.70 170.70 1.6M
2025-07-16 173.00 173.30 170.00 170.60 1.4M
2025-07-15 174.00 174.10 171.30 172.80 2.9M
2025-07-14 171.60 174.30 170.10 172.70 1.7M
2025-07-11 184.80 185.10 168.30 173.10 3.0M
2025-07-10 189.90 189.90 184.80 188.00 1.2M
2025-07-09 190.00 190.00 185.40 185.40 0.8M
2025-07-08 187.00 189.50 185.20 187.40 1.4M
2025-07-07 185.90 190.40 185.90 188.10 1.0M
2025-07-04 183.80 188.20 183.80 186.50 0.5M
2025-07-03 186.00 190.10 183.90 188.10 1.8M
2025-07-02 177.90 191.00 175.00 186.00 4.0M
2025-07-01 171.80 173.90 171.80 173.80 1.3M
2025-06-30 169.20 173.70 169.20 172.30 2.3M
2025-06-27 172.20 173.80 170.60 173.40 1.6M
2025-06-26 164.30 169.30 164.30 169.20 1.2M
2025-06-25 169.00 169.20 165.60 168.40 3.7M
2025-06-24 163.00 169.30 163.00 168.60 4.4M
2025-06-23 162.50 165.50 162.30 163.80 1.6M
2025-06-20 160.30 166.10 160.30 164.50 5.9M
2025-06-19 161.20 164.90 159.80 162.20 5.2M
2025-06-18 162.00 165.50 161.60 165.00 2.4M
2025-06-17 164.00 164.50 162.40 163.30 1.9M
2025-06-16 160.00 164.90 160.00 163.80 5.4M
2025-06-13 165.00 165.10 159.90 161.50 1.2M
2025-06-12 166.00 168.00 164.40 166.80 2.6M
2025-06-11 168.00 168.30 166.10 167.50 1.0M
2025-06-10 168.00 168.00 165.00 166.90 1.2M
2025-06-09 163.30 165.70 163.00 165.70 1.8M
2025-06-06 161.50 163.30 160.60 163.30 3.0M
2025-06-05 163.00 163.80 160.60 162.50 1.5M
2025-06-04 162.00 163.60 161.50 163.00 1.9M
2025-06-03 161.00 163.20 161.00 161.40 1.0M
2025-06-02 160.00 163.50 160.00 162.50 1.1M
2025-05-30 166.00 167.90 163.00 163.10 2.9M
2025-05-29 170.80 171.00 166.70 167.20 1.8M
2025-05-28 165.40 170.90 165.40 170.50 1.0M
2025-05-27 169.00 171.30 168.00 169.30 1.7M
2025-05-23 170.40 174.90 166.10 166.10 1.5M
2025-05-22 169.60 175.10 169.60 174.50 1.4M
2025-05-21 172.30 174.50 169.20 173.10 2.1M
2025-05-20 170.00 181.20 167.00 176.60 2.3M
2025-05-19 164.30 167.50 162.30 167.20 1.4M
2025-05-16 169.90 169.90 164.30 165.10 0.6M
2025-05-15 167.90 168.00 165.50 166.00 1.4M
2025-05-14 170.10 170.70 164.50 166.60 1.6M
2025-05-13 167.20 169.20 166.20 168.60 0.9M
2025-05-12 163.60 167.10 163.60 165.90 0.8M
2025-05-09 157.60 162.90 157.60 161.30 0.7M
2025-05-08 158.00 165.80 158.00 161.30 1.6M
2025-05-07 158.30 162.30 156.90 161.30 1.3M
2025-05-06 156.30 158.80 156.30 158.50 0.9M
2025-05-02 155.40 161.80 154.80 155.90 1.7M
2025-05-01 150.00 150.70 146.70 150.70 1.0M
2025-04-30 146.70 149.50 143.40 148.00 2.5M
2025-04-29 144.10 145.40 142.80 143.30 0.4M
2025-04-28 141.50 144.30 141.50 143.30 1.9M
2025-04-25 143.30 143.30 139.50 140.30 5.7M
2025-04-24 141.10 142.00 140.00 141.30 1.3M
2025-04-23 145.80 146.30 140.50 141.10 3.8M
2025-04-22 142.70 142.80 139.90 142.40 6.3M
2025-04-17 139.40 143.00 138.10 142.00 0.8M
2025-04-16 141.70 141.70 139.00 140.30 0.8M
2025-04-15 143.20 146.80 142.00 142.50 0.7M
2025-04-14 141.40 145.40 141.30 144.00 1.0M
2025-04-11 141.20 141.20 136.10 138.70 2.0M
2025-04-10 143.00 147.70 139.40 140.60 1.5M
2025-04-09 137.60 138.60 134.30 135.00 1.5M
2025-04-08 140.80 142.80 136.30 141.00 1.1M
2025-04-07 138.90 146.10 134.60 137.60 1.9M
2025-04-04 150.40 152.10 137.10 143.10 2.2M
2025-04-03 158.10 158.10 152.40 153.70 1.2M
2025-04-02 151.50 154.70 151.00 154.40 0.7M
2025-04-01 148.00 153.90 148.00 152.10 1.1M
2025-03-31 157.00 157.00 149.20 149.90 1.6M
2025-03-28 154.20 156.50 153.20 153.30 1.2M
2025-03-27 152.50 156.00 152.50 155.80 1.2M
2025-03-26 156.40 156.50 154.90 155.50 5.2M
2025-03-25 151.90 156.20 151.80 155.80 4.4M
2025-03-24 150.00 152.20 149.90 151.50 4.9M
2025-03-21 154.00 154.10 150.40 150.40 2.5M
2025-03-20 158.50 159.40 152.90 154.80 2.4M
2025-03-19 156.40 160.50 156.00 159.70 1.1M
2025-03-18 159.70 162.30 154.80 157.50 4.9M
2025-03-17 161.70 161.70 158.10 159.00 1.0M
2025-03-14 152.50 158.60 152.50 157.90 4.8M
2025-03-13 156.90 157.50 153.80 155.00 0.9M
2025-03-12 160.60 163.20 156.10 158.00 1.2M
2025-03-11 159.80 165.40 159.80 162.10 0.9M
2025-03-10 162.30 163.80 159.80 160.90 5.5M
2025-03-07 162.50 162.50 156.70 160.10 0.8M
2025-03-06 162.20 163.40 155.90 159.50 1.9M
2025-03-05 166.60 169.90 161.90 161.90 1.2M
2025-03-04 165.00 166.60 161.10 164.80 2.5M
2025-03-03 169.50 169.90 167.00 168.10 3.6M
2025-02-28 167.10 169.20 165.50 166.60 2.8M
2025-02-27 168.90 171.80 168.20 170.70 0.9M
2025-02-26 170.90 173.10 169.70 170.80 0.8M
2025-02-25 171.50 174.60 170.20 170.90 1.1M
2025-02-24 170.30 175.00 170.30 172.50 1.0M
2025-02-21 173.60 176.40 172.80 174.20 0.6M
2025-02-20 169.80 174.70 169.80 172.20 0.6M
2025-02-19 174.30 176.90 172.00 173.00 1.2M
2025-02-18 179.00 181.30 176.80 176.80 0.3M
2025-02-17 178.90 181.00 177.90 180.20 0.5M
2025-02-14 175.10 179.80 175.10 178.90 0.6M
2025-02-13 182.10 182.10 177.20 178.30 1.0M
2025-02-12 177.40 179.20 176.50 178.00 0.8M
2025-02-11 179.20 179.20 173.00 176.30 0.9M
2025-02-10 179.50 180.20 175.70 175.90 0.5M
2025-02-07 183.20 183.20 177.30 177.90 0.8M
2025-02-06 179.00 183.40 178.50 180.60 0.6M
2025-02-05 176.60 178.60 174.20 178.40 0.9M
2025-02-04 175.10 178.50 172.90 177.50 0.9M
2025-02-03 181.00 181.40 174.30 179.40 1.1M
2025-01-31 180.20 183.00 175.10 183.00 3.4M
2025-01-30 178.40 180.80 176.80 177.10 0.9M
2025-01-29 179.90 180.80 177.80 178.50 1.1M
2025-01-28 172.40 182.60 171.70 178.90 6.0M
2025-01-27 170.10 175.30 170.10 171.40 0.7M
2025-01-24 173.20 174.20 170.60 173.50 0.8M
2025-01-23 172.10 174.60 167.80 171.60 2.0M
2025-01-22 172.60 177.50 172.60 173.80 0.8M
2025-01-21 174.60 177.50 173.46 176.10 0.8M
2025-01-20 172.07 174.90 171.30 173.70 0.4M
2025-01-17 175.10 176.40 173.20 174.40 0.7M
2025-01-16 176.70 176.70 169.40 173.90 2.0M
2025-01-15 170.60 174.60 169.20 173.50 1.4M
2025-01-14 170.60 172.00 167.70 169.60 1.5M
2025-01-13 171.20 171.89 165.30 168.30 1.2M
2025-01-10 175.80 175.80 170.30 170.30 0.6M
2025-01-09 174.90 174.90 168.70 173.90 3.2M
2025-01-08 172.90 176.50 168.80 171.90 1.2M
2025-01-07 179.00 179.00 174.90 175.30 0.7M
2025-01-06 174.90 181.20 174.60 178.20 0.7M
2025-01-03 185.00 185.00 176.70 176.70 0.5M
2025-01-02 183.00 183.40 179.20 181.40 0.5M