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
08:00 171.20 171.60 170.93 171.60 11.8K
08:01 170.70 170.70 170.70 170.70 2.0K
08:02 169.30 169.30 169.30 169.30 1.2K
08:05 170.00 170.00 170.00 170.00 0.0K
08:06 170.06 170.06 170.06 170.06 0.4K
08:07 170.60 170.60 170.60 170.60 0.0K
08:11 170.40 170.40 170.40 170.40 0.0K
08:14 170.20 170.20 170.20 170.20 0.9K
08:15 170.50 170.50 170.50 170.50 0.4K
08:18 169.90 169.90 169.90 169.90 0.0K
08:20 169.90 169.90 169.70 169.70 1.4K
08:30 169.40 169.40 169.40 169.40 3.2K
08:31 169.50 169.50 169.50 169.50 0.1K
08:36 169.70 169.70 169.70 169.70 1.3K
08:41 169.60 169.60 169.60 169.60 0.1K
08:43 169.30 169.30 169.30 169.30 0.0K
08:45 168.60 168.60 168.60 168.60 0.2K
08:50 168.60 168.60 168.60 168.60 0.1K
08:51 168.40 168.60 168.40 168.60 3.9K
08:53 168.80 168.80 168.80 168.80 0.0K
08:54 168.20 168.20 168.20 168.20 0.3K
08:56 168.62 168.62 168.62 168.62 3.0K
09:00 168.20 168.20 168.20 168.20 0.2K
09:01 168.20 168.20 168.20 168.20 1.7K
09:02 168.00 168.10 168.00 168.00 0.7K
09:04 168.00 168.00 167.92 167.92 6.9K
09:06 167.81 167.81 167.81 167.81 1.4K
09:08 168.10 168.10 168.10 168.10 0.7K
09:09 168.50 168.60 168.50 168.60 1.5K
09:10 168.50 168.50 168.50 168.50 0.4K
09:11 168.40 168.40 168.40 168.40 0.2K
09:21 168.32 168.32 168.32 168.32 0.5K
09:25 168.20 168.20 168.20 168.20 0.2K
09:28 167.88 167.88 167.88 167.88 11.9K
09:29 167.80 167.80 167.58 167.58 3.6K
09:30 167.90 167.90 167.90 167.90 0.4K
09:32 167.65 167.65 167.65 167.65 0.6K
09:36 167.70 167.70 167.70 167.70 1.0K
09:42 167.30 167.30 167.10 167.10 0.5K
09:45 167.08 167.20 167.08 167.20 4.4K
09:46 167.20 167.20 167.20 167.20 0.3K
09:48 167.20 167.20 167.20 167.20 0.5K
09:49 167.10 167.10 166.80 166.80 2.6K
09:50 166.80 166.80 166.80 166.80 0.9K
09:56 166.84 166.84 166.84 166.84 2.1K
09:59 166.90 166.90 166.90 166.90 0.3K
10:00 167.20 167.20 167.20 167.20 0.0K
10:05 166.80 166.80 166.80 166.80 0.0K
10:06 167.10 167.10 167.10 167.10 0.0K
10:07 167.10 167.30 167.10 167.30 1.3K
10:11 167.20 167.20 167.14 167.20 5.7K
10:12 167.58 167.58 167.58 167.58 0.0K
10:17 167.30 167.30 167.20 167.20 0.7K
10:18 167.20 167.20 167.20 167.20 0.2K
10:19 167.30 167.30 167.30 167.30 0.3K
10:26 167.30 167.30 167.30 167.30 0.0K
10:27 166.90 166.90 166.90 166.90 0.0K
10:29 167.00 167.00 167.00 167.00 0.4K
10:41 167.00 167.00 167.00 167.00 1.8K
10:46 167.10 167.60 167.10 167.60 3.3K
10:48 167.40 167.40 167.00 167.20 3.0K
10:51 167.00 167.00 167.00 167.00 0.7K
11:01 167.00 167.10 167.00 167.10 1.5K
11:03 167.20 167.20 167.20 167.20 0.8K
11:12 167.20 168.50 167.20 168.10 24.7K
11:15 167.50 167.70 167.50 167.70 13.3K
11:16 167.70 167.90 167.70 167.70 3.5K
11:17 167.90 168.10 167.90 168.10 10.6K
11:19 168.00 168.00 168.00 168.00 3.4K
11:20 168.10 168.10 168.10 168.10 0.3K
11:22 168.32 168.32 168.32 168.32 5.3K
11:25 168.40 168.40 168.40 168.40 0.1K
11:26 168.40 168.40 168.40 168.40 0.1K
11:27 168.50 168.50 168.50 168.50 0.5K
11:30 168.30 168.30 168.30 168.30 3.1K
11:31 168.40 168.40 168.40 168.40 0.1K
11:32 168.60 168.60 168.60 168.60 0.0K
11:46 169.00 169.00 169.00 169.00 0.0K
12:02 168.30 168.30 168.30 168.30 0.6K
12:03 167.90 167.90 167.90 167.90 1.5K
12:05 167.60 167.60 167.60 167.60 4.0K
12:08 167.10 167.10 167.00 167.00 5.8K
12:09 167.09 167.09 167.09 167.09 0.6K
12:10 167.08 167.08 167.08 167.08 0.0K
12:13 167.20 167.20 167.20 167.20 2.5K
12:19 166.80 166.80 166.80 166.80 0.8K
12:20 166.60 166.60 166.60 166.60 5.2K
12:21 166.70 166.70 166.70 166.70 0.6K
12:42 166.50 166.50 166.50 166.50 0.7K
12:46 166.50 166.80 166.30 166.80 6.0K
12:47 166.50 166.50 166.50 166.50 2.5K
12:54 166.80 166.80 166.60 166.60 7.3K
12:57 166.45 166.45 166.45 166.45 219.4K
13:02 166.30 166.30 165.90 165.90 1.1K
13:04 165.74 165.74 165.74 165.74 0.2K
13:05 165.70 165.70 165.70 165.70 1.0K
13:13 165.60 165.60 165.60 165.60 1.0K
13:19 165.50 165.50 165.50 165.50 1.5K
13:20 165.38 165.38 165.38 165.38 1.7K
13:21 165.50 165.80 165.50 165.80 5.0K
13:25 166.00 166.00 166.00 166.00 0.3K
13:27 166.50 166.50 166.50 166.50 0.1K
13:42 166.47 166.47 166.40 166.40 0.7K
13:45 166.20 166.20 166.20 166.20 2.8K
13:48 166.20 166.20 165.90 165.90 2.1K
13:49 166.20 166.20 166.20 166.20 1.8K
13:51 166.40 166.40 166.40 166.40 0.4K
13:52 166.20 166.20 166.20 166.20 0.0K
13:59 166.10 166.10 166.10 166.10 1.2K
14:00 166.10 166.30 166.10 166.30 2.4K
14:07 166.30 166.30 166.30 166.30 0.1K
14:15 166.40 166.40 166.10 166.10 2.3K
14:16 166.40 166.40 166.40 166.40 0.3K
14:18 166.40 166.40 166.40 166.40 0.5K
14:19 166.40 166.40 166.40 166.40 0.5K
14:24 166.40 166.40 166.40 166.40 0.4K
14:25 166.40 166.40 166.40 166.40 0.4K
14:27 166.20 166.80 166.20 166.80 12.7K
14:30 166.60 166.80 166.60 166.80 16.7K
14:31 167.00 167.00 167.00 167.00 1.8K
14:32 167.10 167.30 167.10 167.30 1.8K
14:35 167.20 167.20 167.20 167.20 1.3K
14:40 167.30 167.60 167.30 167.40 1.1K
14:41 167.40 167.40 167.40 167.40 0.5K
14:42 167.60 167.60 167.40 167.40 0.7K
14:43 167.70 167.70 167.70 167.70 1.6K
14:45 167.50 167.50 167.50 167.50 3.0K
14:46 167.30 167.30 167.30 167.30 0.4K
14:47 167.40 167.50 167.40 167.50 1.6K
14:52 167.60 167.60 167.40 167.50 3.4K
14:54 167.60 167.60 167.60 167.60 0.4K
15:01 167.58 167.58 167.58 167.58 0.0K
15:04 167.40 167.40 167.20 167.20 5.4K
15:06 167.32 167.32 167.32 167.32 1.5K
15:07 167.40 167.50 167.40 167.50 2.1K
15:10 167.30 167.30 167.30 167.30 0.0K
15:12 167.00 167.00 167.00 167.00 1.6K
15:14 167.00 167.10 167.00 167.10 7.1K
15:15 167.30 167.30 167.30 167.30 0.1K
15:19 167.44 167.44 167.44 167.44 14.9K
15:20 167.20 167.20 167.20 167.20 0.3K
15:23 167.20 167.20 167.20 167.20 2.3K
15:24 166.90 167.00 166.90 167.00 2.0K
15:29 167.12 167.12 167.12 167.12 0.2K
15:36 167.10 167.10 167.10 167.10 2.2K
15:37 167.10 167.10 167.10 167.10 0.7K
15:39 167.10 167.10 167.10 167.10 0.0K
15:40 167.10 167.10 167.10 167.10 1.5K
15:43 167.10 167.20 167.10 167.20 1.9K
15:44 167.20 167.20 167.20 167.20 1.6K
15:45 167.30 167.60 167.30 167.60 1.7K
15:46 167.50 167.50 167.50 167.50 0.1K
15:47 167.50 167.50 167.50 167.50 1.2K
15:52 167.30 167.30 167.30 167.30 0.0K
15:55 167.26 167.26 167.26 167.26 0.1K
15:57 167.50 167.50 167.50 167.50 0.1K
16:07 167.40 167.50 167.40 167.50 0.5K
16:08 167.60 167.70 167.60 167.70 3.8K
16:09 167.90 167.90 167.90 167.90 1.3K
16:10 167.80 168.20 167.78 168.20 5.6K
16:11 168.20 168.20 168.20 168.20 0.4K
16:12 168.20 168.20 168.20 168.20 0.1K
16:15 168.20 168.20 168.20 168.20 1.3K
16:16 168.30 168.40 168.30 168.40 0.2K
16:18 168.30 168.30 168.10 168.30 11.9K
16:20 168.20 168.20 168.20 168.20 3.9K
16:21 168.40 168.40 168.40 168.40 2.6K
16:22 168.40 168.40 168.40 168.40 0.6K
16:24 168.50 168.50 168.10 168.10 6.9K
16:25 168.20 168.30 168.20 168.30 0.8K
16:26 168.10 168.10 168.10 168.10 0.2K
16:27 168.10 168.10 168.00 168.00 0.6K
16:28 168.30 168.30 168.30 168.30 1.0K
16:29 168.00 168.00 168.00 168.00 0.4K
16:35 168.30 168.30 167.00 168.30 632.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available