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
08:00 181.00 181.40 180.83 181.40 1.9K
08:01 180.00 180.00 179.00 179.00 13.6K
08:04 177.50 177.50 177.50 177.50 3.2K
08:06 178.00 178.00 178.00 178.00 13.0K
08:10 177.30 177.40 177.30 177.40 18.7K
08:11 177.30 177.30 177.30 177.30 0.6K
08:12 177.20 177.30 177.20 177.30 0.6K
08:13 177.50 177.50 177.50 177.50 3.0K
08:15 178.20 178.20 178.20 178.20 0.2K
08:16 178.20 178.20 178.20 178.20 2.0K
08:17 178.35 178.35 178.35 178.35 6.1K
08:18 178.70 178.70 178.70 178.70 0.0K
08:20 178.70 178.70 178.70 178.70 2.0K
08:21 178.80 179.60 178.80 179.60 6.0K
08:22 180.03 180.03 180.03 180.03 0.0K
08:23 179.90 180.00 179.90 180.00 3.0K
08:24 179.60 179.60 179.60 179.60 0.3K
08:25 178.90 178.90 178.60 178.60 2.3K
08:26 179.10 179.10 179.10 179.10 0.3K
08:39 178.40 178.40 178.40 178.40 0.1K
08:41 177.80 177.80 177.80 177.80 0.9K
08:42 177.47 177.47 177.47 177.47 0.0K
08:43 177.50 177.50 177.50 177.50 0.7K
08:50 176.80 176.80 176.80 176.80 0.2K
09:01 176.80 177.00 176.80 177.00 2.0K
09:02 177.10 177.10 176.50 176.50 1.6K
09:06 176.20 176.20 176.20 176.20 0.7K
09:07 176.30 176.30 176.30 176.30 1.8K
09:10 176.00 176.09 176.00 176.09 0.0K
09:13 176.20 176.20 176.20 176.20 3.1K
09:17 176.30 176.30 176.30 176.30 0.1K
09:24 176.30 176.30 176.30 176.30 0.4K
09:25 176.50 176.50 176.50 176.50 0.5K
09:26 176.40 176.40 176.40 176.40 0.2K
09:27 176.40 176.40 176.40 176.40 1.0K
09:28 176.70 176.70 176.70 176.70 0.1K
09:34 176.80 176.80 176.80 176.80 1.9K
09:37 176.37 176.37 176.10 176.10 22.9K
09:39 176.40 176.40 176.40 176.40 18.3K
09:42 176.10 176.10 176.10 176.10 4.3K
09:43 176.40 176.40 176.40 176.40 0.5K
09:51 176.40 176.40 176.40 176.40 1.0K
09:52 176.00 176.00 175.50 175.50 20.8K
09:55 175.90 175.90 175.90 175.90 0.6K
09:56 176.40 176.40 176.40 176.40 0.0K
09:59 176.50 176.50 176.50 176.50 0.3K
10:00 176.31 176.50 176.31 176.50 0.7K
10:02 176.50 176.50 176.50 176.50 1.9K
10:10 176.58 176.58 176.58 176.58 8.8K
10:13 176.35 176.35 176.35 176.35 0.0K
10:14 176.80 176.80 176.66 176.80 0.7K
10:15 176.50 176.50 176.50 176.50 0.0K
10:28 176.45 176.45 176.45 176.45 10.6K
10:30 176.52 176.52 176.52 176.52 0.5K
10:32 176.30 176.30 176.30 176.30 3.5K
10:33 175.70 175.70 175.70 175.70 1.0K
10:35 175.00 175.70 175.00 175.70 4.1K
10:40 176.10 176.10 175.70 175.70 4.8K
10:43 175.50 175.50 175.50 175.50 0.0K
10:44 175.30 175.30 175.30 175.30 0.5K
10:45 175.33 175.33 175.33 175.33 2.7K
10:46 175.10 175.10 175.10 175.10 0.8K
10:48 175.10 175.40 175.10 175.40 8.1K
10:49 175.30 175.30 175.30 175.30 2.0K
10:50 175.50 175.50 175.50 175.50 0.2K
10:53 175.60 175.70 175.60 175.70 1.0K
10:54 175.90 175.90 175.90 175.90 16.2K
10:56 175.71 175.71 175.71 175.71 1.5K
11:00 175.83 175.83 175.83 175.83 0.1K
11:08 175.90 175.90 175.90 175.90 1.0K
11:09 176.20 176.20 176.00 176.00 9.5K
11:14 176.20 176.20 176.10 176.10 0.9K
11:15 175.50 175.50 175.50 175.50 5.0K
11:16 175.60 175.60 175.60 175.60 0.0K
11:17 175.52 175.52 175.52 175.52 5.0K
11:21 175.00 175.00 174.93 174.93 6.5K
11:25 175.10 175.40 175.10 175.40 1.6K
11:26 175.50 175.50 175.50 175.50 0.6K
11:32 175.40 175.40 175.40 175.40 5.4K
11:34 175.15 175.15 175.15 175.15 9.6K
11:35 175.50 175.50 175.40 175.40 6.5K
11:39 175.50 175.50 175.50 175.50 0.4K
11:42 175.40 175.40 175.40 175.40 0.2K
11:43 175.20 175.30 175.10 175.30 11.4K
11:47 175.20 175.20 175.00 175.10 12.5K
11:48 175.30 175.40 175.30 175.40 2.9K
11:51 175.50 175.50 175.50 175.50 0.1K
11:55 175.50 175.50 175.50 175.50 0.0K
11:56 175.50 175.60 175.40 175.60 0.3K
11:58 175.30 175.40 175.30 175.40 8.2K
12:00 175.50 175.50 175.50 175.50 0.3K
12:03 175.00 175.00 175.00 175.00 9.8K
12:04 174.90 174.90 174.90 174.90 0.5K
12:05 174.80 174.80 174.80 174.80 4.8K
12:09 174.80 174.80 174.40 174.50 7.0K
12:11 174.60 174.60 174.60 174.60 0.0K
12:12 174.58 174.58 174.58 174.58 1.9K
12:19 174.80 174.80 174.80 174.80 0.3K
12:23 174.40 174.40 174.40 174.40 0.0K
12:25 174.58 174.58 174.58 174.58 0.2K
12:28 174.80 174.90 174.80 174.90 1.9K
12:30 174.80 174.80 174.80 174.80 0.3K
12:35 174.70 174.70 174.70 174.70 3.0K
12:37 174.70 174.70 174.70 174.70 1.0K
12:51 174.30 174.30 174.30 174.30 1.2K
12:52 174.50 174.50 174.50 174.50 0.3K
12:57 174.60 174.80 174.40 174.80 3.3K
13:00 175.06 175.06 175.06 175.06 0.4K
13:02 175.00 175.00 175.00 175.00 3.2K
13:05 175.30 175.30 175.30 175.30 0.4K
13:20 175.40 175.40 175.40 175.40 0.5K
13:21 175.30 175.30 175.20 175.20 1.0K
13:25 175.00 175.10 175.00 175.10 4.0K
13:31 175.30 175.30 175.30 175.30 0.8K
13:37 175.20 175.20 175.20 175.20 0.0K
13:49 175.60 175.60 175.60 175.60 2.2K
13:51 175.50 175.50 175.41 175.41 1.1K
13:54 175.50 175.50 175.50 175.50 0.1K
14:02 175.40 175.40 175.20 175.20 1.2K
14:03 175.40 175.40 175.40 175.40 0.2K
14:05 175.50 175.50 175.50 175.50 0.3K
14:14 175.70 175.70 175.70 175.70 4.4K
14:24 175.40 175.40 175.40 175.40 0.8K
14:25 175.50 175.50 175.50 175.50 0.2K
14:32 175.70 175.70 175.70 175.70 0.3K
14:33 175.80 175.80 175.80 175.80 1.6K
14:35 176.10 176.10 176.10 176.10 0.0K
14:41 176.00 176.10 176.00 176.10 2.0K
14:44 175.98 175.98 175.98 175.98 2.0K
14:46 176.20 176.20 176.10 176.20 2.8K
14:47 176.00 176.00 176.00 176.00 0.1K
14:50 176.10 176.10 176.10 176.10 1.4K
14:52 175.90 175.90 175.90 175.90 1.5K
14:53 176.00 176.00 176.00 176.00 0.6K
14:54 175.80 176.00 175.80 176.00 3.2K
14:55 176.00 176.10 176.00 176.10 1.4K
14:57 175.90 175.90 175.70 175.70 8.2K
14:58 175.60 175.60 175.60 175.60 0.9K
14:59 175.80 175.80 175.10 175.20 7.6K
15:00 175.00 175.70 175.00 175.70 9.8K
15:01 175.87 175.87 175.84 175.84 0.5K
15:02 176.00 176.00 176.00 176.00 0.0K
15:05 176.00 176.00 176.00 176.00 1.0K
15:08 176.70 176.70 176.70 176.70 0.5K
15:09 176.80 176.80 176.80 176.80 0.0K
15:11 176.60 176.60 176.60 176.60 0.1K
15:13 176.50 176.50 176.50 176.50 0.1K
15:15 176.50 176.50 176.50 176.50 0.1K
15:21 176.60 177.00 176.60 177.00 2.2K
15:22 177.20 177.20 177.20 177.20 0.3K
15:24 177.80 177.80 177.80 177.80 0.7K
15:28 178.50 178.50 178.30 178.30 0.1K
15:29 178.30 178.30 178.30 178.30 0.5K
15:32 178.10 178.50 178.10 178.50 3.1K
15:33 178.58 178.80 178.58 178.80 1.4K
15:36 178.70 179.00 178.70 179.00 4.5K
15:37 179.20 179.20 179.20 179.20 0.3K
15:38 179.00 179.00 179.00 179.00 0.2K
15:39 178.80 178.80 178.30 178.30 3.1K
15:41 178.50 178.70 178.50 178.70 1.9K
15:44 178.80 178.80 178.80 178.80 1.6K
15:45 178.70 178.70 178.70 178.70 0.9K
15:47 178.60 178.60 178.60 178.60 1.3K
15:50 178.63 178.63 178.63 178.63 1.2K
15:55 179.00 179.50 179.00 179.50 3.7K
15:56 179.60 179.60 179.60 179.60 1.6K
15:58 179.20 179.20 178.80 178.80 4.4K
15:59 179.00 179.50 179.00 179.50 3.6K
16:00 178.70 178.90 178.70 178.90 4.2K
16:01 179.00 179.20 179.00 179.20 3.3K
16:03 178.80 178.80 178.60 178.80 12.1K
16:04 178.90 178.90 178.90 178.90 0.6K
16:05 179.10 179.10 178.60 178.60 6.4K
16:06 178.90 179.10 178.90 179.10 2.0K
16:07 179.40 179.50 179.40 179.50 3.3K
16:08 179.10 179.10 179.00 179.00 6.1K
16:09 179.10 179.10 179.10 179.10 0.6K
16:10 179.10 179.10 179.10 179.10 2.3K
16:11 179.10 179.10 179.00 179.00 1.5K
16:12 179.30 179.50 179.30 179.50 1.2K
16:13 179.20 179.20 179.00 179.20 7.6K
16:14 179.00 179.10 179.00 179.10 4.8K
16:15 179.10 179.20 179.10 179.20 1.8K
16:16 179.30 179.50 179.20 179.20 6.6K
16:17 179.30 179.30 179.30 179.30 1.4K
16:18 179.40 179.40 179.40 179.40 4.9K
16:19 179.40 179.50 179.40 179.50 7.7K
16:20 179.30 179.40 179.30 179.40 2.5K
16:21 179.60 179.60 179.60 179.60 0.8K
16:22 179.30 179.60 179.30 179.60 3.6K
16:23 179.60 179.60 179.30 179.30 1.7K
16:24 179.40 179.40 179.30 179.30 1.0K
16:26 179.40 179.40 179.40 179.40 0.7K
16:27 179.40 179.40 179.40 179.40 0.7K
16:29 179.10 179.60 179.10 179.60 2.5K
16:35 179.40 179.40 179.40 179.40 570.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available