SSP Group

SSPG
🏛️ uk →
166.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 175.80 175.80 174.49 175.10 0.7K
08:02 174.26 174.26 174.26 174.26 0.1K
08:06 174.70 174.70 174.70 174.70 0.0K
08:07 174.60 174.60 173.48 173.48 0.4K
08:17 173.20 173.20 173.20 173.20 2.3K
08:18 173.80 174.00 173.80 174.00 1.8K
08:19 174.10 174.10 174.10 174.10 0.0K
08:20 174.10 174.10 174.10 174.10 0.3K
08:28 174.10 174.10 174.10 174.10 0.0K
08:29 174.20 174.30 174.20 174.30 0.9K
08:32 174.37 174.37 174.37 174.37 2.8K
08:34 174.50 174.50 174.50 174.50 0.6K
08:37 174.90 174.90 174.80 174.80 0.7K
08:40 174.80 175.00 174.80 175.00 1.4K
08:41 174.92 174.92 174.92 174.92 0.1K
08:42 174.80 174.80 174.80 174.80 1.0K
08:44 174.90 174.90 174.90 174.90 0.3K
08:45 174.80 174.80 174.60 174.60 1.1K
08:46 174.60 174.60 174.50 174.50 0.2K
08:52 174.70 174.70 174.70 174.70 1.2K
08:53 174.70 174.90 174.70 174.90 2.6K
08:54 174.80 174.80 174.80 174.80 1.6K
08:59 174.50 174.50 174.40 174.40 0.6K
09:00 174.60 174.60 174.60 174.60 2.0K
09:01 174.40 174.40 174.30 174.30 2.2K
09:02 174.30 174.30 174.30 174.30 1.3K
09:04 174.30 174.30 174.30 174.30 0.4K
09:06 174.30 174.30 174.30 174.30 1.2K
09:08 174.20 174.20 174.20 174.20 0.7K
09:11 174.36 174.36 174.36 174.36 0.0K
09:15 174.40 174.40 174.10 174.10 0.1K
09:16 173.90 174.00 173.80 173.80 1.1K
09:18 173.90 174.10 173.90 174.10 1.2K
09:21 174.20 174.20 173.90 174.00 1.0K
09:23 174.20 174.20 174.20 174.20 0.5K
09:24 174.44 174.44 174.44 174.44 0.0K
09:34 174.40 174.40 174.40 174.40 0.3K
09:36 174.30 174.30 174.30 174.30 0.4K
09:45 173.90 174.10 173.90 174.10 0.3K
09:46 174.20 174.20 174.20 174.20 0.9K
09:54 174.21 174.21 174.21 174.21 1.7K
09:56 174.00 174.10 173.80 174.10 4.3K
09:57 174.00 174.00 174.00 174.00 3.1K
10:00 174.10 174.20 174.10 174.20 0.4K
10:02 174.30 174.30 174.30 174.30 0.4K
10:04 174.50 174.50 174.50 174.50 0.1K
10:05 174.60 174.60 174.60 174.60 0.4K
10:09 174.90 174.90 174.80 174.80 24.6K
10:10 175.10 175.10 174.80 174.90 2.0K
10:11 174.84 174.84 174.84 174.84 4.0K
10:12 174.90 174.90 174.90 174.90 0.1K
10:13 174.90 174.90 174.90 174.90 0.0K
10:14 175.00 175.00 174.60 174.60 4.0K
10:16 174.50 174.50 174.50 174.50 0.0K
10:19 174.30 174.30 174.30 174.30 0.1K
10:21 174.30 174.30 174.30 174.30 4.9K
10:29 174.50 174.50 174.40 174.40 0.2K
10:32 174.60 174.60 174.60 174.60 0.6K
10:40 174.60 174.60 174.60 174.60 1.6K
10:41 174.60 174.60 174.60 174.60 0.0K
10:46 174.50 174.50 174.50 174.50 1.3K
10:50 174.50 174.50 174.50 174.50 0.1K
10:56 174.40 174.40 174.40 174.40 3.2K
10:57 174.50 174.50 174.30 174.30 2.2K
11:00 174.20 174.40 174.20 174.30 1.8K
11:01 174.30 174.30 174.30 174.30 0.0K
11:09 174.10 174.10 174.10 174.10 0.5K
11:13 173.90 174.10 173.90 174.10 1.0K
11:17 174.10 174.20 174.10 174.20 0.3K
11:18 174.10 174.10 174.10 174.10 0.1K
11:22 173.90 173.90 173.90 173.90 0.2K
11:24 174.00 174.00 174.00 174.00 0.3K
11:27 174.00 174.00 174.00 174.00 0.3K
11:30 174.10 174.10 174.10 174.10 0.2K
11:33 174.10 174.10 174.10 174.10 6.6K
11:41 174.11 174.11 174.11 174.11 2.3K
11:46 173.90 173.90 173.80 173.80 1.0K
11:47 173.70 173.70 173.70 173.70 6.1K
11:48 173.50 173.50 173.50 173.50 0.9K
11:51 173.50 173.50 173.50 173.50 1.3K
11:53 173.20 173.20 173.20 173.20 0.1K
11:54 173.10 173.10 173.10 173.10 0.1K
12:04 172.90 172.90 172.90 172.90 3.8K
12:13 172.90 172.90 172.90 172.90 0.0K
12:14 173.00 173.00 172.90 172.90 1.3K
12:15 173.10 173.10 173.10 173.10 1.6K
12:31 173.20 173.20 173.20 173.20 2.4K
12:35 173.20 173.20 173.20 173.20 0.1K
12:42 173.38 173.38 173.38 173.38 2.0K
12:45 173.10 173.10 173.10 173.10 0.6K
12:46 172.90 172.90 172.90 172.90 0.0K
12:57 172.90 172.90 172.90 172.90 0.0K
12:59 172.90 172.90 172.90 172.90 0.0K
13:03 172.90 173.10 172.80 172.80 5.1K
13:05 172.80 172.80 172.80 172.80 0.3K
13:12 172.80 172.80 172.80 172.80 1.1K
13:18 172.90 173.10 172.69 173.10 4.4K
13:19 173.40 173.40 173.40 173.40 14.3K
13:25 173.40 173.40 173.40 173.40 2.0K
13:26 173.40 173.40 173.40 173.40 0.1K
13:30 172.80 172.80 172.40 172.70 6.9K
13:31 172.80 172.80 172.00 172.00 23.2K
13:32 171.80 171.80 171.80 171.80 2.8K
13:33 171.80 171.80 171.80 171.80 1.1K
13:36 171.30 171.30 171.30 171.30 5.8K
13:37 171.00 171.10 170.90 170.90 4.2K
13:43 170.90 170.90 170.90 170.90 0.5K
13:48 170.90 171.00 170.90 171.00 1.3K
13:53 171.30 171.30 171.30 171.30 0.1K
13:54 171.40 171.50 171.40 171.50 0.5K
13:55 171.70 171.70 171.70 171.70 0.0K
14:00 171.70 171.80 171.70 171.80 0.8K
14:02 171.72 171.72 171.72 171.72 0.6K
14:04 171.80 171.80 171.80 171.80 0.6K
14:08 171.80 171.80 171.80 171.80 0.2K
14:13 171.80 171.80 171.80 171.80 0.2K
14:16 171.90 171.90 171.90 171.90 1.9K
14:17 172.10 172.10 172.10 172.10 0.1K
14:23 172.10 172.10 172.10 172.10 1.0K
14:24 172.20 172.20 172.20 172.20 0.9K
14:26 172.30 172.30 172.30 172.30 0.0K
14:29 172.10 172.10 172.10 172.10 3.4K
14:30 172.40 172.40 172.40 172.40 0.4K
14:31 172.00 172.00 172.00 172.00 1.4K
14:32 171.80 171.80 171.80 171.80 0.5K
14:33 171.90 171.90 171.90 171.90 0.1K
14:38 171.70 171.80 171.70 171.80 1.3K
14:40 171.90 171.90 171.90 171.90 0.7K
14:41 172.00 172.10 172.00 172.10 0.9K
14:42 172.27 172.27 172.27 172.27 10.0K
14:47 171.90 171.90 171.90 171.90 0.1K
14:52 172.00 172.00 172.00 172.00 1.0K
14:54 172.00 172.00 172.00 172.00 0.0K
14:57 172.10 172.25 172.10 172.20 1.3K
14:59 172.20 172.20 172.00 172.00 0.8K
15:00 171.90 172.20 171.90 172.20 1.5K
15:01 172.00 172.00 172.00 172.00 1.9K
15:02 171.97 171.97 171.80 171.80 0.8K
15:03 171.80 171.80 171.80 171.80 1.1K
15:04 171.90 172.00 171.90 172.00 0.2K
15:06 171.70 171.70 171.50 171.50 1.3K
15:09 171.20 171.20 170.90 170.90 0.7K
15:10 171.10 171.10 171.10 171.10 0.3K
15:18 171.50 171.60 171.50 171.60 2.6K
15:20 171.40 171.40 171.40 171.40 0.6K
15:21 171.50 171.50 171.50 171.50 0.3K
15:24 171.40 171.50 171.40 171.50 0.9K
15:25 171.60 171.60 171.60 171.60 0.0K
15:27 171.60 171.60 171.60 171.60 0.9K
15:28 171.50 171.50 171.50 171.50 0.8K
15:29 171.60 171.80 171.60 171.80 0.5K
15:31 171.80 172.30 171.80 172.30 2.7K
15:32 172.30 172.30 172.24 172.24 1.3K
15:36 172.00 172.00 172.00 172.00 0.8K
15:40 171.90 171.90 171.90 171.90 2.0K
15:41 171.80 171.80 171.80 171.80 0.0K
15:42 171.70 171.70 171.70 171.70 0.1K
15:47 171.80 172.20 171.80 172.20 2.9K
15:48 172.20 172.20 172.20 172.20 0.7K
15:50 172.20 172.20 171.90 171.90 0.5K
15:52 171.82 171.82 171.82 171.82 3.3K
15:56 171.60 171.60 171.60 171.60 0.0K
15:58 171.40 171.40 171.40 171.40 0.1K
16:00 171.80 171.80 171.50 171.50 0.7K
16:01 171.80 171.80 171.80 171.80 0.6K
16:02 171.70 171.70 171.70 171.70 0.4K
16:04 171.50 171.50 171.50 171.50 0.2K
16:07 171.40 171.40 171.30 171.30 1.0K
16:10 171.20 171.20 171.20 171.20 0.3K
16:14 171.40 171.40 171.40 171.40 0.6K
16:17 171.50 171.50 171.40 171.40 1.4K
16:18 171.50 171.50 171.50 171.50 1.5K
16:19 171.48 171.48 171.48 171.48 0.2K
16:20 171.30 171.30 171.30 171.30 0.3K
16:21 171.50 171.50 171.40 171.40 0.6K
16:25 171.30 171.30 171.30 171.30 0.0K
16:26 171.50 171.50 171.50 171.50 0.0K
16:27 171.20 171.30 171.20 171.30 4.5K
16:28 171.20 171.20 171.00 171.20 2.6K
16:29 171.30 171.70 171.30 171.70 3.4K
16:35 170.30 170.30 170.30 170.30 339.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available