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
08:00 172.10 174.60 171.30 171.30 4.1K
08:04 173.00 173.00 173.00 173.00 1.5K
08:05 173.01 173.01 173.01 173.01 5.0K
08:07 173.50 173.50 173.50 173.50 0.4K
08:09 173.50 173.50 173.50 173.50 0.3K
08:10 173.60 173.60 173.60 173.60 0.0K
08:13 173.60 173.60 173.60 173.60 0.2K
08:14 173.30 173.30 173.30 173.30 1.2K
08:15 172.80 172.80 172.80 172.80 5.0K
08:16 172.60 172.60 172.50 172.50 1.0K
08:18 172.80 172.80 172.80 172.80 0.3K
08:23 172.80 172.80 172.80 172.80 0.6K
08:24 172.80 172.80 172.80 172.80 0.4K
08:25 173.00 173.00 173.00 173.00 0.0K
08:30 173.71 174.20 173.71 174.20 0.1K
08:32 174.20 174.20 174.20 174.20 0.1K
08:40 173.40 173.40 172.90 172.90 3.4K
08:43 173.00 173.00 173.00 173.00 0.4K
08:47 172.64 172.64 172.64 172.64 0.2K
08:48 172.50 172.50 172.50 172.50 4.6K
08:49 172.90 172.90 172.90 172.90 0.8K
08:51 172.80 172.80 172.60 172.60 1.4K
08:52 172.50 172.80 172.50 172.80 4.6K
08:55 172.80 172.80 172.80 172.80 1.2K
08:58 172.60 172.60 172.60 172.60 0.3K
09:00 172.80 172.80 172.80 172.80 0.0K
09:01 172.54 172.54 172.54 172.54 4.5K
09:02 172.70 172.80 172.70 172.80 0.9K
09:08 172.64 172.64 172.64 172.64 1.0K
09:19 172.70 172.70 172.70 172.70 0.0K
09:21 172.40 172.40 172.40 172.40 0.5K
09:22 172.40 172.40 172.10 172.10 48.6K
09:23 172.20 172.20 172.20 172.20 4.5K
09:25 171.74 171.80 171.50 171.50 2.2K
09:26 171.40 171.60 171.40 171.60 1.3K
09:27 171.60 171.60 171.50 171.50 150.5K
09:29 171.70 171.70 171.70 171.70 0.0K
09:36 171.50 171.50 171.30 171.30 1.3K
09:37 171.30 171.30 171.30 171.30 0.1K
09:42 170.74 171.04 170.74 171.04 8.3K
09:43 171.00 171.00 171.00 171.00 0.8K
09:45 171.00 171.10 171.00 171.10 1.3K
09:46 171.20 171.20 171.20 171.20 0.2K
09:47 171.40 171.60 171.30 171.60 1.1K
09:48 171.90 171.90 171.90 171.90 2.6K
09:51 171.50 171.50 171.50 171.50 0.5K
10:04 171.60 171.60 171.60 171.60 0.8K
10:06 171.60 171.60 171.60 171.60 0.1K
10:10 171.70 171.80 171.70 171.80 2.3K
10:14 171.81 171.81 171.81 171.81 9.9K
10:15 171.90 172.10 171.90 172.10 2.2K
10:22 172.04 172.04 172.04 172.04 2.9K
10:26 172.20 172.30 172.20 172.30 0.9K
10:30 172.00 172.00 172.00 172.00 0.3K
10:31 172.10 172.10 172.10 172.10 0.3K
10:34 172.20 172.20 172.20 172.20 0.3K
10:35 172.10 172.10 172.10 172.10 0.6K
10:39 172.20 172.40 172.20 172.40 1.6K
10:52 172.77 172.77 172.77 172.77 1.0K
10:56 172.50 172.50 172.50 172.50 3.6K
10:59 172.80 172.80 172.80 172.80 0.4K
11:04 172.60 172.60 172.60 172.60 150.0K
11:06 172.30 172.30 172.30 172.30 0.0K
11:15 172.50 172.50 172.50 172.50 115.0K
11:16 172.00 172.00 171.80 171.80 1.3K
11:17 171.50 171.50 171.20 171.20 3.3K
11:24 170.40 170.40 170.40 170.40 0.2K
11:30 170.00 170.00 169.90 169.90 1.0K
11:33 169.86 169.86 169.50 169.50 1.4K
11:38 169.00 169.00 168.90 168.90 1.7K
11:44 168.66 168.66 168.66 168.66 5.3K
11:45 168.78 168.78 168.78 168.78 7.5K
11:51 168.70 168.70 168.70 168.70 0.1K
11:52 168.75 168.75 168.75 168.75 10.0K
11:59 168.45 168.45 168.10 168.10 3.3K
12:00 168.80 168.90 168.80 168.90 1.7K
12:01 169.42 169.42 169.42 169.42 29.4K
12:02 168.70 168.70 168.70 168.70 0.6K
12:04 168.92 168.92 168.92 168.92 1.0K
12:05 168.70 168.70 168.30 168.30 1.9K
12:07 168.00 168.00 168.00 168.00 0.4K
12:09 168.40 168.40 168.40 168.40 2.0K
12:10 168.70 169.60 168.70 169.60 6.2K
12:12 169.70 169.70 169.70 169.70 2.1K
12:16 169.80 169.80 169.80 169.80 1.0K
12:17 169.60 169.60 169.60 169.60 0.5K
12:26 169.60 169.60 169.60 169.60 0.9K
12:27 169.60 169.80 169.60 169.60 4.2K
12:29 169.70 169.80 169.70 169.80 11.3K
12:30 170.10 170.20 170.10 170.20 0.5K
12:32 170.00 170.00 170.00 170.00 147.8K
12:33 170.00 170.00 170.00 170.00 101.3K
12:34 169.76 170.00 169.76 170.00 150.8K
12:37 169.80 169.80 169.80 169.80 2.4K
12:41 169.90 169.90 169.90 169.90 3.1K
12:44 169.60 169.60 169.50 169.50 3.2K
12:46 169.10 169.10 169.10 169.10 2.9K
12:47 169.40 169.40 169.30 169.40 4.8K
12:48 169.30 169.30 169.30 169.30 1.5K
12:49 169.40 169.40 169.40 169.40 1.4K
12:50 169.40 169.40 169.40 169.40 1.4K
12:53 169.30 169.30 169.30 169.30 1.6K
12:54 169.30 169.30 169.00 169.30 14.1K
12:55 169.40 170.00 169.40 170.00 4.4K
12:56 170.00 170.00 170.00 170.00 0.3K
12:58 170.10 170.10 170.10 170.10 0.5K
13:05 170.10 170.10 170.10 170.10 1.1K
13:07 169.60 169.60 169.60 169.60 4.4K
13:12 169.70 169.70 169.70 169.70 0.8K
13:24 169.30 169.30 169.30 169.30 0.4K
13:25 169.50 169.50 169.40 169.50 2.6K
13:28 169.50 169.50 169.50 169.50 0.3K
13:34 169.50 169.50 169.50 169.50 0.5K
13:35 169.52 169.52 169.52 169.52 0.3K
13:42 169.30 169.30 169.20 169.20 1.7K
13:49 169.40 169.40 169.40 169.40 3.6K
13:52 169.50 169.50 169.50 169.50 0.9K
13:53 169.40 169.40 168.90 168.90 48.8K
13:54 168.30 168.30 168.00 168.00 0.9K
13:55 168.20 168.50 168.20 168.50 8.7K
13:56 168.30 168.30 168.30 168.30 1.2K
13:57 168.30 168.30 168.30 168.30 1.3K
13:58 168.30 168.40 168.30 168.40 0.5K
14:03 168.60 169.10 168.60 169.10 4.5K
14:04 169.20 169.20 169.20 169.20 0.3K
14:08 169.40 169.40 169.40 169.40 0.8K
14:09 169.50 169.50 169.50 169.50 0.0K
14:10 169.60 169.60 169.60 169.60 2.3K
14:11 169.30 169.30 169.30 169.30 0.0K
14:15 169.70 169.70 169.70 169.70 0.2K
14:16 170.00 170.00 170.00 170.00 0.4K
14:17 170.04 170.04 170.04 170.04 0.1K
14:28 170.00 170.10 170.00 170.10 0.3K
14:29 170.16 170.20 170.10 170.20 7.6K
14:31 170.10 170.10 170.00 170.00 3.1K
14:33 169.90 169.90 169.90 169.90 0.1K
14:35 169.90 169.90 169.90 169.90 1.1K
14:36 169.70 169.70 169.70 169.70 1.2K
14:40 169.60 169.60 169.60 169.60 0.6K
14:41 169.50 169.50 169.50 169.50 0.3K
14:48 169.60 169.60 169.60 169.60 0.5K
14:50 169.80 169.80 169.80 169.80 3.0K
14:54 170.20 170.20 170.20 170.20 0.6K
15:00 170.34 170.34 170.34 170.34 0.9K
15:01 170.40 170.40 170.40 170.40 0.7K
15:02 170.44 170.50 170.40 170.40 0.6K
15:03 170.40 170.40 170.40 170.40 0.0K
15:04 170.60 170.70 170.60 170.70 2.1K
15:06 170.70 170.70 170.70 170.70 0.7K
15:07 170.80 170.80 170.80 170.80 0.3K
15:08 170.83 170.83 170.83 170.83 3.0K
15:10 170.85 170.85 170.85 170.85 1.4K
15:11 170.83 170.83 170.83 170.83 2.2K
15:12 170.80 171.00 170.80 171.00 3.7K
15:13 171.20 171.20 171.20 171.20 0.8K
15:14 171.11 171.11 171.11 171.11 0.6K
15:15 171.00 171.24 171.00 171.24 9.8K
15:17 171.20 171.20 171.20 171.20 0.4K
15:18 169.50 171.30 169.50 171.30 37.8K
15:20 171.50 171.50 171.50 171.50 2.0K
15:24 171.60 171.60 171.60 171.60 0.4K
15:30 171.70 171.70 171.70 171.70 0.1K
15:31 171.75 171.75 171.75 171.75 1.2K
15:33 171.80 171.80 171.80 171.80 1.3K
15:35 171.90 171.90 171.90 171.90 0.4K
15:37 171.80 171.80 171.80 171.80 3.6K
15:38 171.80 171.80 171.80 171.80 0.1K
15:40 172.10 172.10 172.10 172.10 3.1K
15:43 171.60 171.60 171.60 171.60 1.2K
15:45 171.50 171.50 171.50 171.50 0.3K
15:49 171.36 171.36 171.36 171.36 2.5K
15:50 168.50 171.20 168.50 171.20 236.8K
15:52 171.00 171.00 171.00 171.00 0.0K
15:55 171.10 171.20 171.10 171.20 0.1K
15:56 171.30 171.30 171.30 171.30 0.5K
16:00 171.40 171.40 171.40 171.40 0.2K
16:01 171.50 171.50 171.50 171.50 0.1K
16:02 171.60 171.60 171.60 171.60 0.0K
16:03 171.30 171.30 171.20 171.20 1.2K
16:08 171.30 171.30 171.30 171.30 0.0K
16:09 171.52 171.52 171.52 171.52 2.9K
16:11 171.50 171.50 171.30 171.30 1.9K
16:12 171.34 171.34 171.34 171.34 1.4K
16:13 171.50 171.50 171.50 171.50 1.1K
16:15 171.70 171.70 171.70 171.70 0.6K
16:16 171.80 171.80 171.60 171.60 0.4K
16:21 171.50 171.50 171.50 171.50 1.9K
16:24 171.60 171.60 171.60 171.60 12.8K
16:25 171.50 171.50 171.10 171.10 2.8K
16:26 171.40 171.40 171.40 171.40 2.0K
16:28 171.70 171.70 171.70 171.70 0.3K
16:29 171.90 172.00 171.60 171.60 3.8K
16:35 171.60 171.60 171.60 171.60 477.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available