SSP Group

SSPG
🏛️ uk →
168.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 174.90 174.90 171.70 171.70 8.0K
08:02 172.90 172.90 172.90 172.90 9.0K
08:03 173.30 175.90 173.30 175.90 4.9K
08:05 176.40 176.90 176.40 176.90 17.9K
08:06 178.00 178.00 178.00 178.00 0.0K
08:07 178.70 179.76 178.70 179.76 6.8K
08:09 179.60 179.60 179.60 179.60 2.1K
08:11 179.80 180.47 179.80 180.20 8.5K
08:13 180.20 181.70 180.20 180.90 5.9K
08:14 180.90 181.70 180.90 181.70 2.8K
08:15 181.90 181.90 181.20 181.20 1.8K
08:16 181.80 181.80 181.80 181.80 0.3K
08:17 182.00 182.20 181.60 181.88 15.5K
08:18 182.10 182.20 181.60 182.20 5.3K
08:20 182.40 182.40 182.40 182.40 0.0K
08:22 182.30 182.30 182.30 182.30 0.3K
08:23 182.60 182.60 182.60 182.60 1.3K
08:25 182.40 182.40 182.40 182.40 0.1K
08:26 182.50 182.50 182.40 182.40 5.1K
08:29 182.00 182.60 182.00 182.60 1.0K
08:30 182.90 182.90 182.00 182.00 1.0K
08:31 181.30 181.30 181.30 181.30 1.5K
08:33 180.80 180.80 180.43 180.60 0.8K
08:34 180.00 180.80 180.00 180.40 26.6K
08:38 180.10 180.10 180.10 180.10 0.2K
08:40 180.80 180.80 180.80 180.80 0.0K
08:42 180.00 180.00 180.00 180.00 0.4K
08:44 179.70 179.70 179.70 179.70 0.0K
08:49 179.80 179.80 179.80 179.80 6.0K
08:52 179.90 179.90 179.80 179.80 2.4K
08:53 179.30 179.30 179.30 179.30 0.0K
08:54 178.70 178.70 178.70 178.70 0.0K
08:56 178.70 178.70 178.70 178.70 21.9K
08:58 178.30 178.30 178.30 178.30 0.2K
08:59 178.70 179.10 178.70 179.10 2.3K
09:00 179.00 179.20 178.90 179.20 25.0K
09:01 178.80 179.00 178.70 179.00 2.2K
09:02 178.70 178.80 178.70 178.80 4.9K
09:04 178.10 178.20 177.80 177.80 4.5K
09:06 177.80 177.80 177.60 177.60 1.2K
09:11 177.40 177.40 177.40 177.40 0.1K
09:13 178.10 178.60 178.10 178.60 2.6K
09:15 179.10 179.10 179.10 179.10 1.8K
09:17 178.60 178.70 178.60 178.70 2.9K
09:19 179.20 179.30 178.90 179.10 2.2K
09:20 179.30 179.40 179.00 179.20 14.3K
09:21 179.20 179.20 179.00 179.00 5.6K
09:24 178.80 178.80 178.80 178.80 1.2K
09:25 179.10 179.10 179.10 179.10 1.4K
09:28 179.10 179.50 179.10 179.40 158.8K
09:29 179.22 179.40 179.22 179.40 1.4K
09:30 179.40 179.50 179.40 179.40 14.4K
09:31 179.30 179.30 179.30 179.30 0.6K
09:33 179.50 179.50 179.50 179.50 8.2K
09:34 179.40 179.40 179.30 179.30 0.9K
09:35 179.20 179.50 178.90 178.90 40.6K
09:36 179.00 179.30 179.00 179.30 4.8K
09:37 179.10 179.30 179.10 179.30 4.3K
09:38 179.20 179.20 179.00 179.00 4.9K
09:39 179.30 179.30 179.20 179.20 0.9K
09:40 179.30 179.30 179.20 179.20 0.7K
09:41 179.00 179.20 179.00 179.20 2.6K
09:42 179.00 179.00 179.00 179.00 0.3K
09:43 179.15 179.15 179.15 179.15 0.0K
09:44 179.00 179.00 178.80 178.80 2.3K
09:46 179.10 179.30 179.10 179.30 29.3K
09:47 179.10 179.10 179.10 179.10 500.0K
09:48 179.30 180.00 179.30 180.00 1.8K
09:49 180.00 180.20 179.90 179.90 1.6K
09:50 180.20 180.20 180.00 180.00 1.0K
09:51 179.90 179.90 179.90 179.90 4.6K
09:52 179.79 179.79 179.79 179.79 1.1K
09:55 180.00 180.00 179.85 179.85 0.2K
09:56 179.80 179.80 179.79 179.79 5.7K
09:57 179.70 179.90 179.60 179.90 3.1K
09:58 180.20 180.40 180.20 180.40 0.5K
09:59 180.30 180.30 180.10 180.10 1.4K
10:00 180.10 180.10 180.10 180.10 0.5K
10:02 180.30 180.30 180.30 180.30 0.3K
10:06 180.35 180.35 180.35 180.35 0.0K
10:07 180.55 180.55 180.55 180.55 0.0K
10:08 180.50 180.60 180.50 180.60 10.7K
10:10 180.60 180.60 179.45 179.45 4.4K
10:11 179.20 179.70 179.20 179.70 2.0K
10:12 180.10 180.10 180.10 180.10 0.7K
10:19 180.20 180.50 180.20 180.50 4.2K
10:21 180.80 180.80 180.80 180.80 1.2K
10:22 180.50 180.50 180.40 180.40 2.4K
10:26 180.20 180.20 180.20 180.20 0.9K
10:27 180.60 180.60 180.40 180.50 7.0K
10:28 180.50 180.70 180.50 180.70 2.0K
10:29 180.50 180.50 180.50 180.50 2.8K
10:30 180.30 180.30 180.30 180.30 0.6K
10:31 180.60 180.60 180.30 180.30 7.1K
10:32 180.30 180.50 180.30 180.30 10.0K
10:33 180.10 180.10 180.00 180.00 1.4K
10:34 180.00 180.00 180.00 180.00 0.1K
10:40 179.90 179.90 179.90 179.90 1.3K
10:46 179.50 179.50 179.50 179.50 3.6K
10:47 179.00 179.00 179.00 179.00 4.9K
10:51 179.20 179.20 179.20 179.20 0.3K
10:57 179.20 179.20 179.20 179.20 0.0K
11:02 178.90 178.96 178.90 178.96 0.7K
11:08 178.80 178.80 178.30 178.30 5.7K
11:12 178.00 178.00 178.00 178.00 3.1K
11:13 178.10 178.10 178.10 178.10 4.3K
11:17 177.30 177.30 177.30 177.30 0.0K
11:18 177.80 177.80 177.80 177.80 2.5K
11:21 178.10 178.10 178.10 178.10 3.1K
11:27 177.20 177.20 177.20 177.20 8.8K
11:30 177.12 177.70 177.12 177.70 7.4K
11:31 177.40 177.70 177.40 177.70 4.5K
11:32 177.65 177.65 177.65 177.65 1.8K
11:33 177.40 177.40 177.40 177.40 0.0K
11:34 177.20 177.20 177.20 177.20 1.1K
11:35 177.30 177.30 177.20 177.20 0.5K
11:38 177.70 177.70 177.70 177.70 3.3K
11:45 177.90 177.90 177.90 177.90 0.0K
12:00 177.10 177.20 177.10 177.20 5.2K
12:02 177.10 177.10 177.10 177.10 0.0K
12:06 176.85 176.85 176.85 176.85 1.4K
12:10 176.20 176.20 176.20 176.20 0.7K
12:13 176.00 176.00 176.00 176.00 2.3K
12:15 176.10 176.20 176.10 176.20 6.0K
12:16 175.70 175.70 175.70 175.70 1.1K
12:17 175.40 175.40 175.40 175.40 0.0K
12:18 175.20 175.30 175.20 175.30 3.2K
12:24 175.30 175.50 175.30 175.50 2.2K
12:25 175.10 175.10 175.10 175.10 0.3K
12:27 175.30 175.30 175.30 175.30 0.0K
12:32 175.50 175.70 175.50 175.70 1.6K
12:40 175.70 175.70 175.70 175.70 0.7K
13:05 176.10 176.10 176.10 176.10 5.6K
13:06 176.90 176.90 176.40 176.40 6.6K
13:07 176.70 176.70 176.70 176.70 0.8K
13:09 176.90 176.90 176.90 176.90 0.1K
13:15 176.90 176.90 176.90 176.90 2.5K
13:16 176.80 176.80 176.52 176.52 0.1K
13:17 176.90 176.90 176.90 176.90 0.4K
13:19 176.90 176.90 176.90 176.90 0.3K
13:23 177.10 177.10 177.10 177.10 0.5K
13:34 177.40 177.50 177.40 177.50 1.4K
13:46 177.80 177.80 177.80 177.80 0.1K
13:54 177.70 177.70 177.40 177.40 2.7K
13:58 177.25 177.25 177.25 177.25 0.0K
14:08 177.20 177.20 177.20 177.20 1,994.1K
14:11 177.14 177.14 177.14 177.14 0.6K
14:16 177.40 178.00 177.40 178.00 5.3K
14:17 178.00 178.20 178.00 178.20 1.0K
14:18 178.20 178.20 178.20 178.20 0.5K
14:20 178.30 178.30 178.30 178.30 0.5K
14:23 178.50 178.70 178.50 178.70 1,997.6K
14:36 178.30 178.30 178.30 178.30 1.8K
14:38 178.10 178.10 178.10 178.10 3.9K
14:39 177.90 177.90 177.90 177.90 0.0K
14:42 178.40 178.50 178.10 178.20 14.2K
14:45 178.00 178.00 178.00 178.00 1.0K
14:46 178.00 178.01 178.00 178.01 1.0K
14:47 177.70 177.70 177.30 177.60 3.9K
14:49 177.80 177.80 177.80 177.80 1.3K
14:51 177.90 177.90 177.90 177.90 10.1K
14:57 178.10 178.10 178.10 178.10 2.0K
15:04 178.40 178.40 178.40 178.40 0.3K
15:05 179.00 179.20 178.90 179.20 18.5K
15:13 179.40 179.40 179.40 179.40 1.8K
15:14 179.20 179.20 179.10 179.10 3.0K
15:20 179.10 179.10 179.10 179.10 4.3K
15:21 179.00 179.10 178.90 179.10 20.9K
15:22 179.10 179.10 179.10 179.10 0.4K
15:23 179.00 179.00 179.00 179.00 0.0K
15:25 179.00 179.00 178.90 178.90 55.0K
15:26 179.00 179.00 179.00 179.00 0.8K
15:28 178.90 179.00 178.70 179.00 9.0K
15:29 178.80 179.00 178.60 178.80 6.3K
15:31 178.40 178.60 178.40 178.50 2.9K
15:32 179.00 179.00 179.00 179.00 55.2K
15:35 178.40 178.50 178.40 178.50 2.2K
15:38 178.68 178.68 178.68 178.68 1.0K
15:41 178.70 178.70 178.70 178.70 2.0K
15:42 178.90 178.90 178.90 178.90 1.7K
15:43 178.70 178.70 178.70 178.70 2.0K
15:45 178.60 178.60 178.60 178.60 1.0K
15:46 178.60 178.60 178.60 178.60 0.7K
15:47 178.50 178.50 178.50 178.50 0.2K
15:58 178.70 178.70 178.70 178.70 2.8K
16:00 178.60 178.60 178.60 178.60 6.6K
16:02 178.40 178.60 178.40 178.60 9.7K
16:03 178.10 178.10 178.10 178.10 2.2K
16:05 178.00 178.00 178.00 178.00 0.0K
16:07 178.00 178.50 178.00 178.50 1.6K
16:13 178.40 178.40 178.40 178.40 0.3K
16:14 178.40 178.40 178.40 178.40 0.4K
16:15 178.30 178.30 178.20 178.20 1.7K
16:16 178.10 178.10 178.10 178.10 0.2K
16:18 178.00 178.00 177.80 177.90 2.7K
16:20 177.90 177.90 177.90 177.90 0.1K
16:21 177.90 177.90 177.90 177.90 0.6K
16:22 177.96 177.96 177.96 177.96 0.7K
16:23 178.20 178.30 178.20 178.20 2.0K
16:24 178.20 178.40 178.10 178.10 13.7K
16:26 178.00 178.00 178.00 178.00 2.1K
16:27 178.10 178.10 178.00 178.00 0.4K
16:29 177.98 178.10 177.98 178.10 0.6K
16:35 178.90 178.90 178.90 178.90 505.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available