SSP Group

SSPG
🏛️ uk →
170.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 166.60 166.60 166.60 166.60 5.6K
08:01 166.40 166.40 166.40 166.40 0.1K
08:02 166.00 166.00 166.00 166.00 0.0K
08:04 166.40 166.60 166.40 166.40 2.4K
08:06 166.00 166.00 166.00 166.00 0.8K
08:07 167.40 168.60 167.40 168.60 4.4K
08:08 167.60 167.60 167.60 167.60 0.0K
08:09 167.80 167.80 167.80 167.80 1.2K
08:11 168.10 168.10 168.00 168.00 0.8K
08:12 168.20 168.20 168.20 168.20 0.3K
08:13 168.40 168.40 168.40 168.40 2.7K
08:17 169.04 169.04 169.04 169.04 0.0K
08:31 169.22 169.22 169.22 169.22 0.0K
08:33 169.90 169.90 169.90 169.90 0.7K
08:35 169.50 169.50 169.50 169.50 0.5K
08:36 169.30 169.30 169.30 169.30 0.0K
08:37 169.21 169.21 169.21 169.21 0.1K
08:38 169.49 169.49 169.49 169.49 0.2K
08:40 169.60 169.70 169.60 169.70 5.8K
08:41 169.43 169.43 169.43 169.43 0.9K
08:42 169.50 169.50 169.40 169.40 0.6K
08:43 169.30 169.30 169.20 169.20 13.9K
08:44 169.10 169.10 169.10 169.10 0.4K
08:46 168.80 168.80 168.80 168.80 0.7K
08:48 168.60 168.60 168.60 168.60 2.4K
08:52 168.27 168.27 168.27 168.27 4.1K
08:54 168.10 168.10 168.10 168.10 1.7K
08:55 168.30 168.30 168.30 168.30 1.9K
08:59 168.20 168.20 168.20 168.20 0.4K
09:01 168.41 168.41 168.41 168.41 0.0K
09:11 167.40 167.40 167.40 167.40 0.6K
09:14 167.30 167.30 167.10 167.10 0.9K
09:18 167.30 167.30 167.30 167.30 1.6K
09:21 168.00 168.00 168.00 168.00 3.6K
09:26 168.00 168.30 168.00 168.30 0.1K
09:27 168.30 168.30 168.30 168.30 0.4K
09:29 168.20 168.20 168.10 168.10 4.2K
09:30 168.50 168.50 168.50 168.50 0.0K
09:31 168.50 168.50 168.50 168.50 0.4K
09:35 168.20 168.20 168.20 168.20 0.0K
09:38 168.20 168.20 168.20 168.20 0.0K
09:43 168.60 168.60 168.50 168.60 0.7K
09:45 168.40 168.40 168.40 168.40 1.2K
09:46 168.30 168.50 168.30 168.50 2.7K
09:49 168.70 168.70 168.70 168.70 0.0K
09:50 168.70 168.70 168.70 168.70 0.7K
09:51 168.50 168.60 168.50 168.60 0.8K
09:52 168.80 168.80 168.80 168.80 0.0K
09:54 168.60 168.60 168.60 168.60 3.8K
10:02 168.80 168.80 168.80 168.80 0.0K
10:06 168.70 168.70 168.70 168.70 1.2K
10:09 168.60 168.60 168.10 168.10 2.2K
10:10 168.10 168.10 168.10 168.10 0.1K
10:11 167.90 167.90 167.90 167.90 0.0K
10:12 167.90 168.20 167.90 168.20 1.4K
10:18 168.50 168.50 168.50 168.50 0.2K
10:24 168.22 168.22 168.22 168.22 7.0K
10:26 168.00 168.00 168.00 168.00 0.1K
10:29 167.80 167.80 167.80 167.80 0.3K
10:31 168.00 168.00 168.00 168.00 1.9K
10:32 168.00 168.00 168.00 168.00 0.2K
10:35 167.80 167.80 167.80 167.80 0.5K
10:38 168.10 168.10 168.10 168.10 0.4K
10:52 167.80 167.80 167.70 167.70 0.7K
10:53 167.70 167.70 167.70 167.70 0.2K
10:54 167.90 167.90 167.90 167.90 1.3K
11:00 168.20 168.20 168.20 168.20 0.9K
11:05 168.40 168.50 168.40 168.50 0.9K
11:10 168.70 168.70 168.70 168.70 0.1K
11:12 168.70 168.70 168.70 168.70 1.2K
11:15 168.80 168.80 168.70 168.70 2.8K
11:18 168.70 168.70 168.70 168.70 0.0K
11:22 168.60 168.60 168.40 168.40 1.5K
11:42 167.80 167.80 167.80 167.80 0.1K
11:45 167.90 168.00 167.90 168.00 0.9K
11:51 168.00 168.00 168.00 168.00 0.1K
11:54 168.00 168.00 167.80 167.80 0.2K
12:00 167.60 167.60 167.40 167.50 1.7K
12:01 167.50 167.50 167.50 167.50 0.2K
12:05 167.50 167.50 167.50 167.50 0.1K
12:10 167.60 167.60 167.60 167.60 0.7K
12:14 167.30 167.30 167.30 167.30 0.6K
12:15 167.20 167.20 167.20 167.20 0.6K
12:18 167.00 167.20 167.00 167.20 1.3K
12:21 167.00 167.00 167.00 167.00 1.0K
12:28 167.00 167.00 167.00 167.00 0.1K
12:43 166.56 166.56 166.56 166.56 0.6K
12:45 166.51 166.51 166.51 166.51 4.1K
12:54 166.50 166.50 166.50 166.50 0.1K
12:58 166.80 166.90 166.80 166.90 1.6K
13:09 167.00 167.00 167.00 167.00 3.7K
13:14 167.00 167.00 166.60 166.60 6.0K
13:15 166.60 166.80 166.30 166.50 3.9K
13:19 166.10 166.10 166.10 166.10 1.6K
13:20 166.00 166.00 166.00 166.00 3.3K
13:23 165.70 165.70 165.70 165.70 0.6K
13:27 165.40 165.40 165.40 165.40 1.5K
13:28 165.40 165.40 165.40 165.40 1.0K
13:29 165.20 165.20 165.20 165.20 0.4K
13:31 165.50 165.60 165.20 165.40 51.9K
13:33 165.40 165.40 165.30 165.30 4.6K
13:36 165.30 165.30 165.30 165.30 0.3K
13:38 165.10 165.10 165.10 165.10 0.6K
13:40 165.50 165.60 165.50 165.60 1.1K
13:41 165.70 165.70 165.70 165.70 0.0K
13:42 165.75 165.75 165.75 165.75 1.3K
13:47 165.60 165.60 165.60 165.60 0.2K
13:49 165.70 165.70 165.50 165.50 1.8K
13:50 165.50 165.50 165.50 165.50 0.2K
13:51 165.41 165.41 165.41 165.41 0.3K
13:52 165.30 165.30 165.30 165.30 0.6K
13:57 165.35 165.35 165.35 165.35 0.1K
13:58 165.10 165.30 165.10 165.30 2.9K
13:59 165.30 165.30 165.30 165.30 0.5K
14:02 165.50 165.50 165.50 165.50 0.0K
14:05 165.30 165.30 165.30 165.30 0.3K
14:08 165.40 165.40 165.40 165.40 0.4K
14:10 165.60 165.60 165.60 165.60 0.5K
14:14 165.60 165.70 165.60 165.70 0.9K
14:16 165.50 165.50 165.50 165.50 0.8K
14:24 165.40 165.40 165.00 165.00 2.3K
14:29 164.40 164.40 164.30 164.30 1.1K
14:30 164.50 164.70 164.50 164.70 5.1K
14:31 164.50 164.50 164.30 164.30 0.1K
14:34 164.20 164.20 164.20 164.20 1.2K
14:35 164.20 164.20 164.20 164.20 0.5K
14:36 163.70 163.70 163.70 163.70 0.1K
14:37 163.60 163.60 163.50 163.50 0.9K
14:38 163.80 163.80 163.80 163.80 0.5K
14:39 163.60 163.60 163.60 163.60 0.4K
14:40 164.00 164.20 164.00 164.20 2.4K
14:43 164.40 164.50 164.40 164.50 0.8K
14:46 164.30 164.30 164.30 164.30 0.8K
14:47 164.60 164.70 164.60 164.70 0.5K
14:48 164.80 164.80 164.80 164.80 2.1K
14:49 164.90 164.90 164.60 164.60 20.1K
14:51 164.78 164.78 164.70 164.70 1.7K
14:52 164.90 165.00 164.90 164.96 0.8K
14:53 165.01 165.01 165.01 165.01 0.0K
14:54 165.00 165.00 164.80 164.80 1.9K
14:56 164.80 164.80 164.80 164.80 0.9K
14:58 164.80 164.80 164.60 164.60 80.3K
14:59 164.50 164.50 164.50 164.50 1.1K
15:00 164.70 165.10 164.70 164.70 5.3K
15:01 164.70 164.70 164.50 164.50 1.1K
15:02 164.20 164.20 164.20 164.20 1.0K
15:03 164.50 164.50 164.50 164.50 1.0K
15:04 164.40 164.40 164.40 164.40 0.1K
15:05 164.38 164.38 164.38 164.38 0.3K
15:07 164.30 164.30 164.30 164.30 0.2K
15:08 164.20 164.20 164.20 164.20 1.0K
15:09 164.35 164.35 164.30 164.30 250.0K
15:10 164.30 164.30 164.30 164.30 0.3K
15:11 164.28 164.28 164.20 164.20 0.6K
15:12 164.30 164.40 164.30 164.40 1.4K
15:13 164.10 164.10 163.90 163.90 0.7K
15:15 163.80 163.80 163.70 163.70 5.3K
15:16 163.70 163.70 163.70 163.70 0.5K
15:17 163.60 163.60 163.50 163.50 9.5K
15:18 163.60 163.60 163.60 163.60 0.7K
15:19 163.50 163.50 163.50 163.50 1.2K
15:20 163.50 163.50 163.50 163.50 0.2K
15:21 163.70 163.70 163.50 163.50 4.0K
15:24 163.50 163.50 163.50 163.50 0.4K
15:26 163.50 163.50 163.50 163.50 1.0K
15:28 163.50 163.50 163.50 163.50 0.1K
15:30 163.30 163.60 163.30 163.60 5.1K
15:32 163.80 163.90 163.80 163.90 2.2K
15:34 164.10 164.20 164.10 164.20 0.7K
15:35 164.30 164.40 164.30 164.40 0.6K
15:37 164.40 164.40 164.40 164.40 0.3K
15:40 164.10 164.20 164.10 164.20 1.9K
15:42 164.10 164.10 163.80 163.80 0.9K
15:43 163.90 163.90 163.90 163.90 0.3K
15:44 164.00 164.00 164.00 164.00 3.2K
15:49 163.80 163.80 163.80 163.80 1.0K
15:55 163.56 163.56 163.56 163.56 0.0K
15:56 163.90 163.90 163.80 163.80 0.7K
15:57 163.80 163.90 163.70 163.90 3.5K
15:59 163.91 163.91 163.91 163.91 1.0K
16:00 163.80 163.80 163.80 163.80 1.6K
16:01 163.70 163.70 163.70 163.70 0.5K
16:02 163.80 164.10 163.80 164.10 2.8K
16:04 163.90 163.90 163.90 163.90 1.4K
16:05 163.70 163.80 163.70 163.80 0.5K
16:08 163.70 163.70 163.70 163.70 0.0K
16:12 163.60 163.60 163.40 163.40 1.1K
16:13 163.60 163.60 163.60 163.60 2.0K
16:16 163.50 163.50 163.40 163.40 1.8K
16:18 163.30 163.30 163.30 163.30 1.8K
16:20 163.20 163.20 163.20 163.20 0.5K
16:22 163.10 163.10 163.10 163.10 1.0K
16:24 162.80 162.90 162.80 162.90 2.4K
16:26 162.90 162.90 162.90 162.90 2.0K
16:27 163.10 163.10 163.10 163.10 4.5K
16:28 163.10 163.10 163.00 163.00 2.1K
16:29 163.00 163.00 163.00 163.00 0.5K
16:35 161.90 161.90 161.90 161.90 491.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available