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
08:00 170.10 173.65 170.10 173.65 1.1K
08:08 171.80 171.80 171.80 171.80 0.8K
08:10 171.90 171.90 171.90 171.90 0.0K
08:13 171.70 171.90 171.70 171.90 0.4K
08:14 172.10 172.10 172.10 172.10 2.9K
08:16 172.11 172.11 171.70 171.70 0.6K
08:19 171.40 171.40 171.40 171.40 0.1K
08:20 171.50 171.94 171.50 171.94 3.2K
08:22 172.40 172.40 172.40 172.40 0.0K
08:24 172.30 172.30 172.30 172.30 0.1K
08:27 172.12 172.40 172.12 172.40 1.9K
08:30 171.80 171.80 171.80 171.80 0.4K
08:44 172.13 172.13 172.13 172.13 4.4K
08:45 172.40 172.50 172.40 172.50 0.1K
08:46 172.90 172.90 172.90 172.90 3.2K
08:50 172.80 172.80 172.70 172.70 2.1K
08:51 172.60 172.60 172.60 172.60 0.0K
09:10 172.90 172.90 172.90 172.90 0.0K
09:13 172.89 172.89 172.89 172.89 8.0K
09:18 172.30 172.50 172.30 172.50 3.6K
09:19 172.65 172.65 172.65 172.65 0.0K
09:23 172.50 172.70 172.50 172.70 0.7K
09:24 172.46 172.70 172.46 172.70 6.1K
09:25 172.60 172.60 172.60 172.60 0.0K
09:28 172.60 172.60 172.60 172.60 0.6K
09:29 172.40 172.40 172.40 172.40 0.5K
09:33 172.50 172.70 172.50 172.70 1.9K
09:35 172.70 172.70 172.70 172.70 1.3K
09:37 172.80 173.10 172.80 173.10 1.4K
09:45 173.30 173.30 173.30 173.30 0.0K
09:47 172.90 172.90 172.70 172.70 0.8K
09:54 172.90 172.90 172.90 172.90 0.3K
09:56 173.00 173.00 173.00 173.00 0.2K
09:58 173.10 173.10 173.10 173.10 0.5K
10:00 172.70 172.70 172.70 172.70 1.6K
10:05 172.80 172.80 172.70 172.70 1.5K
10:06 172.80 173.00 172.80 173.00 1.0K
10:07 172.80 172.80 172.80 172.80 0.2K
10:13 173.10 173.10 173.10 173.10 0.4K
10:14 172.80 172.90 172.80 172.90 56.9K
10:16 173.10 173.20 173.10 173.20 1.4K
10:21 173.50 173.50 173.50 173.50 0.2K
10:30 173.20 173.20 173.20 173.20 0.4K
10:50 173.40 173.50 173.40 173.50 0.6K
10:51 173.30 173.30 173.20 173.20 3.5K
10:56 173.10 173.10 173.10 173.10 0.9K
11:00 173.20 174.00 173.20 174.00 27.8K
11:01 173.80 173.80 173.80 173.80 0.1K
11:02 173.80 173.80 173.50 173.72 5.9K
11:05 173.60 173.60 173.60 173.60 0.0K
11:06 173.50 173.50 173.50 173.50 0.1K
11:09 173.50 173.50 173.50 173.50 0.1K
11:12 173.60 173.60 173.60 173.60 0.2K
11:16 173.90 174.00 173.90 174.00 0.2K
11:17 174.10 174.10 174.00 174.00 1.7K
11:18 174.00 174.00 174.00 174.00 0.0K
11:19 174.00 174.00 174.00 174.00 0.3K
11:20 174.11 174.11 174.11 174.11 0.4K
11:21 174.60 174.60 174.60 174.60 2.5K
11:30 174.80 174.80 174.80 174.80 0.5K
11:40 175.20 175.20 175.20 175.20 0.6K
12:00 175.00 175.20 175.00 175.00 0.1K
12:01 175.00 175.00 175.00 175.00 0.2K
12:05 175.00 175.00 175.00 175.00 0.1K
12:07 175.20 175.20 175.10 175.10 2.7K
12:08 175.20 175.20 175.20 175.20 0.2K
12:10 174.90 174.90 174.90 174.90 0.7K
12:12 174.90 174.90 174.90 174.90 0.1K
12:19 174.60 174.60 174.60 174.60 0.3K
12:25 174.90 174.90 174.75 174.75 22.2K
12:26 174.60 174.60 174.60 174.60 0.3K
12:27 174.90 174.90 174.90 174.90 1.1K
12:29 174.80 174.80 174.80 174.80 0.0K
12:32 174.80 174.80 174.80 174.80 0.0K
12:39 175.00 175.00 175.00 175.00 0.0K
12:43 174.60 174.60 174.60 174.60 0.2K
12:46 174.70 174.80 174.20 174.20 36.5K
12:47 174.20 174.20 174.20 174.20 0.4K
12:49 174.00 174.00 173.80 173.80 33.0K
12:50 173.90 173.94 173.90 173.94 1.9K
12:52 173.80 173.80 173.80 173.80 6.0K
12:55 173.60 173.60 173.60 173.60 5.8K
12:59 173.70 173.70 173.70 173.70 1.9K
13:20 172.90 173.10 172.80 172.80 2.2K
13:24 172.90 172.90 172.90 172.90 0.0K
13:30 172.50 172.50 172.50 172.50 0.1K
13:35 172.50 172.50 172.50 172.50 1.7K
13:41 172.30 172.30 172.30 172.30 0.0K
13:45 172.20 172.20 172.20 172.20 0.0K
13:48 172.40 172.40 172.40 172.40 0.0K
13:55 172.40 172.40 172.40 172.40 0.0K
13:58 172.40 172.40 172.40 172.40 2.3K
13:59 172.40 172.40 172.40 172.40 0.5K
14:00 172.40 172.40 172.40 172.40 0.3K
14:01 172.30 172.30 172.30 172.30 0.9K
14:04 172.15 172.15 172.15 172.15 0.0K
14:08 172.10 172.10 172.10 172.10 0.0K
14:09 172.00 172.04 172.00 172.04 0.5K
14:10 171.90 172.00 171.90 172.00 3.2K
14:14 171.90 171.90 171.90 171.90 0.0K
14:15 171.90 171.91 171.90 171.91 1.8K
14:18 171.60 171.60 171.60 171.60 0.4K
14:20 171.80 171.80 171.80 171.80 0.0K
14:23 171.80 171.80 171.80 171.80 0.1K
14:24 171.92 171.92 171.92 171.92 0.7K
14:27 172.10 172.10 172.10 172.10 0.0K
14:30 171.70 171.70 171.40 171.40 0.9K
14:32 171.40 171.40 171.40 171.40 0.0K
14:33 171.30 171.30 171.30 171.30 0.0K
14:35 171.30 171.30 171.30 171.30 0.3K
14:36 171.30 171.40 171.30 171.40 0.6K
14:39 171.40 171.40 171.40 171.40 0.0K
14:40 171.20 171.40 171.20 171.40 0.2K
14:41 171.40 171.40 171.40 171.40 0.1K
14:43 171.70 171.70 171.70 171.70 0.0K
14:47 171.62 171.70 171.62 171.70 2.3K
14:53 171.55 171.80 171.55 171.80 2.4K
14:55 171.80 171.80 171.80 171.80 0.6K
14:58 171.90 171.90 171.90 171.90 0.0K
15:00 171.90 171.90 171.70 171.70 0.7K
15:01 171.90 171.90 171.90 171.90 0.3K
15:04 171.92 172.02 171.92 172.02 0.0K
15:06 172.10 172.10 172.10 172.10 0.0K
15:16 171.50 171.50 171.50 171.50 0.5K
15:19 171.40 171.40 171.40 171.40 0.0K
15:20 171.50 171.50 171.50 171.50 0.1K
15:22 171.60 171.60 171.60 171.60 0.0K
15:24 171.60 171.60 171.60 171.60 1.3K
15:27 171.61 171.61 171.61 171.61 1.0K
15:29 171.70 171.70 171.70 171.70 0.4K
15:32 171.60 171.60 171.60 171.60 0.0K
15:33 171.70 171.70 171.70 171.70 1.4K
15:34 171.80 171.80 171.80 171.80 0.4K
15:35 171.80 171.80 171.80 171.80 0.1K
15:37 171.80 171.80 171.80 171.80 2.6K
15:41 171.87 171.90 171.80 171.80 1.7K
15:43 171.90 171.90 171.90 171.90 0.0K
15:45 171.70 171.70 171.70 171.70 0.8K
15:47 171.60 171.60 171.60 171.60 1.3K
15:51 171.55 171.70 171.55 171.70 0.3K
15:55 171.70 171.70 171.70 171.70 0.4K
16:00 171.15 171.15 171.15 171.15 0.0K
16:01 171.00 171.00 171.00 171.00 0.5K
16:06 171.00 171.40 171.00 171.40 3.3K
16:07 171.30 171.30 171.25 171.25 0.8K
16:15 171.31 171.31 171.31 171.31 5.0K
16:18 171.10 171.10 171.10 171.10 0.0K
16:21 171.40 171.40 171.25 171.25 0.1K
16:25 171.40 171.40 171.30 171.40 1.8K
16:26 171.30 171.30 171.30 171.30 0.4K
16:28 171.45 171.45 171.30 171.30 1.4K
16:29 171.30 171.30 171.30 171.30 0.0K
16:35 171.40 171.40 171.40 171.40 347.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available