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
08:00 162.20 162.20 162.20 162.20 1.1K
08:01 161.99 163.00 161.99 163.00 1.4K
08:02 163.20 163.20 163.20 163.20 1.5K
08:04 163.40 163.40 161.90 161.90 0.5K
08:05 162.90 162.90 162.90 162.90 0.0K
08:08 162.90 162.90 162.90 162.90 0.5K
08:09 163.06 163.06 163.06 163.06 1.5K
08:11 163.50 163.50 163.50 163.50 0.0K
08:16 163.20 163.20 163.20 163.20 0.8K
08:18 162.60 162.60 162.60 162.60 0.4K
08:20 163.00 163.00 163.00 163.00 0.8K
08:21 162.40 162.40 162.10 162.10 2.8K
08:22 162.30 162.30 162.10 162.10 1.9K
08:24 162.10 162.10 162.00 162.00 4.2K
08:28 161.90 161.90 161.90 161.90 0.4K
08:29 161.80 161.90 161.70 161.70 2.5K
08:30 161.93 161.93 161.93 161.93 0.1K
08:32 162.10 162.10 162.10 162.10 0.0K
08:33 161.90 161.90 161.80 161.80 0.3K
08:37 162.00 162.10 162.00 162.10 0.6K
08:40 162.11 162.11 162.11 162.11 0.6K
08:41 161.80 161.80 161.80 161.80 0.4K
08:44 161.70 161.70 161.70 161.70 0.8K
08:48 161.40 161.40 161.30 161.30 1.9K
08:49 161.40 161.40 161.20 161.20 3.6K
08:50 161.30 161.40 161.30 161.40 0.7K
08:52 161.20 161.40 160.70 160.70 1.3K
08:56 161.10 161.10 160.90 160.90 3.0K
08:58 160.70 160.70 160.20 160.20 1.3K
09:03 160.60 160.60 160.60 160.60 0.0K
09:05 160.40 160.40 160.10 160.10 1.2K
09:06 160.40 160.40 160.40 160.40 0.3K
09:07 160.50 160.50 160.50 160.50 0.6K
09:12 160.60 160.60 160.60 160.60 0.8K
09:15 160.50 160.50 160.50 160.50 0.5K
09:19 160.80 160.80 160.80 160.80 0.1K
09:20 160.50 160.50 160.00 160.00 1.7K
09:25 160.50 160.50 160.50 160.50 0.0K
09:28 160.20 160.20 160.20 160.20 7.4K
09:29 160.00 160.00 159.77 159.77 3.8K
09:30 159.30 160.30 159.30 160.30 4.8K
09:33 160.20 160.20 160.20 160.20 1.0K
09:38 160.17 160.17 160.17 160.17 3.1K
09:40 160.00 160.00 159.50 159.70 2.6K
09:41 160.00 160.00 160.00 160.00 0.0K
09:44 159.80 159.80 159.80 159.80 0.9K
09:49 159.60 159.60 159.40 159.40 1.4K
09:51 159.55 159.55 159.55 159.55 1.6K
09:55 159.55 159.55 159.55 159.55 0.3K
10:00 159.40 159.40 159.40 159.40 2.4K
10:04 159.30 159.40 159.30 159.40 1.5K
10:05 159.29 159.50 159.29 159.50 1.2K
10:09 159.70 159.70 159.50 159.50 0.8K
10:11 159.70 159.80 159.70 159.80 1.8K
10:14 159.40 159.40 159.30 159.30 1.6K
10:20 156.40 156.40 156.40 156.40 11.1K
10:21 159.35 159.35 159.35 159.35 48.9K
10:22 159.35 159.80 158.70 159.80 52.1K
10:23 159.50 159.50 159.50 159.50 4.3K
10:24 159.30 159.30 159.30 159.30 1.3K
10:26 159.30 159.30 159.01 159.20 2.1K
10:27 159.00 159.00 159.00 159.00 1.2K
10:29 159.20 159.20 159.20 159.20 0.4K
10:30 159.20 159.20 159.20 159.20 0.6K
10:31 159.00 159.00 159.00 159.00 0.0K
10:39 159.00 159.00 159.00 159.00 2.7K
10:41 159.06 159.06 159.06 159.06 0.1K
10:48 159.00 159.00 158.90 158.90 4.3K
10:52 158.80 158.82 158.80 158.82 1.2K
10:55 158.90 158.90 158.90 158.90 0.6K
10:58 158.90 158.90 158.90 158.90 0.0K
11:00 158.80 158.80 158.60 158.60 2.4K
11:01 158.50 158.50 158.50 158.50 0.1K
11:04 158.21 158.21 158.21 158.21 0.9K
11:09 158.10 158.10 158.10 158.10 0.1K
11:10 158.20 158.40 158.20 158.40 1.1K
11:11 158.30 158.30 158.10 158.10 0.4K
11:12 158.20 158.20 158.20 158.20 0.6K
11:15 158.00 158.00 157.70 157.70 1.3K
11:16 157.90 157.90 157.70 157.70 1.3K
11:17 158.00 158.00 158.00 158.00 0.0K
11:18 157.90 157.90 157.90 157.90 0.2K
11:19 158.00 158.00 158.00 158.00 0.4K
11:21 157.70 157.70 157.70 157.70 0.1K
11:23 157.60 157.70 157.60 157.70 0.5K
11:24 157.70 157.70 157.70 157.70 0.1K
11:29 157.50 157.50 157.50 157.50 0.0K
11:33 157.54 157.54 157.54 157.54 3.2K
11:36 157.50 157.50 157.40 157.40 0.2K
11:38 157.30 157.30 157.30 157.30 0.0K
11:40 157.40 157.40 157.40 157.40 0.3K
11:44 157.50 157.50 157.50 157.50 2.8K
11:53 157.80 157.80 157.60 157.60 1.8K
12:13 157.30 157.30 157.30 157.30 0.9K
12:15 157.07 157.07 157.07 157.07 1.3K
12:16 157.00 157.00 156.70 156.70 0.2K
12:33 156.60 156.60 156.30 156.30 0.2K
12:34 155.90 156.10 155.90 156.10 3.7K
12:41 156.04 156.04 156.04 156.04 0.2K
12:42 156.20 156.20 156.20 156.20 3.2K
12:43 156.10 156.10 156.10 156.10 0.4K
12:45 156.20 156.20 156.20 156.20 1.2K
12:46 156.40 156.40 156.20 156.30 2.6K
12:49 156.34 156.34 156.34 156.34 0.3K
12:51 156.34 156.60 156.34 156.60 7.8K
12:52 156.70 156.70 156.60 156.60 0.4K
12:53 156.40 156.80 156.40 156.80 3.3K
13:02 156.80 156.80 156.80 156.80 1.1K
13:07 157.00 157.00 157.00 157.00 1.3K
13:08 157.00 157.00 157.00 157.00 0.3K
13:09 156.90 156.90 156.70 156.70 1.3K
13:12 156.78 156.78 156.78 156.78 0.0K
13:14 156.80 156.80 156.80 156.80 0.0K
13:17 156.40 157.20 156.40 157.20 2.5K
13:18 157.00 157.00 157.00 157.00 0.1K
13:21 156.80 156.80 156.80 156.80 0.2K
13:23 157.20 157.20 157.20 157.20 0.1K
13:35 157.40 157.40 157.40 157.40 0.0K
13:37 157.40 157.40 157.40 157.40 0.1K
13:38 157.68 157.68 157.68 157.68 9.8K
13:39 157.60 157.60 157.60 157.60 0.0K
13:42 157.80 157.80 157.80 157.80 0.5K
13:44 157.60 157.60 157.60 157.60 0.0K
13:48 157.40 157.40 157.10 157.10 1.1K
13:50 157.10 157.10 157.10 157.10 0.3K
13:52 157.00 157.00 157.00 157.00 3.9K
13:53 156.90 156.90 156.90 156.90 1.5K
13:54 157.20 157.20 157.10 157.10 4.7K
13:57 157.09 157.09 157.09 157.09 0.9K
13:58 157.20 157.30 157.20 157.30 0.1K
14:04 157.12 157.12 157.12 157.12 0.2K
14:05 157.30 157.30 157.30 157.30 1.0K
14:08 157.60 158.30 157.60 158.30 7.2K
14:09 158.10 158.10 157.90 158.00 3.5K
14:10 158.00 158.00 158.00 158.00 4.2K
14:12 158.00 158.00 158.00 158.00 10.7K
14:15 158.00 158.00 158.00 158.00 1.2K
14:16 158.10 158.10 158.10 158.10 5.8K
14:17 158.10 158.10 158.10 158.10 0.0K
14:18 158.00 158.00 158.00 158.00 0.3K
14:23 157.70 157.70 157.70 157.70 0.5K
14:30 157.70 157.70 157.70 157.70 3.0K
14:31 157.80 157.80 157.80 157.80 0.3K
14:32 157.80 157.90 157.80 157.90 0.7K
14:36 157.78 157.78 157.78 157.78 0.8K
14:37 158.00 158.00 158.00 158.00 0.3K
14:41 158.10 158.20 158.10 158.20 3.2K
14:42 158.10 158.10 158.10 158.10 0.1K
14:43 158.00 158.00 158.00 158.00 1.5K
14:44 157.80 158.10 157.80 158.10 6.3K
14:46 158.10 158.10 158.10 158.10 0.8K
14:47 158.10 158.10 158.10 158.10 0.1K
14:49 158.20 158.20 158.20 158.20 0.0K
14:51 158.20 158.40 158.20 158.40 2.0K
14:52 158.30 158.40 158.30 158.40 0.8K
14:53 158.20 159.40 158.00 158.30 131.0K
14:54 158.10 158.10 158.10 158.10 0.0K
14:55 158.20 158.20 158.20 158.20 0.1K
14:56 158.20 158.20 158.20 158.20 0.3K
15:00 158.10 158.20 158.00 158.20 5.6K
15:02 158.00 158.20 158.00 158.20 2.0K
15:03 158.30 158.30 158.30 158.30 1.1K
15:04 158.40 158.50 158.10 158.10 6.3K
15:06 158.50 158.50 158.50 158.50 0.3K
15:07 158.50 158.50 158.50 158.50 1.9K
15:08 158.30 158.30 158.20 158.20 5.0K
15:11 158.50 158.50 158.50 158.50 2.3K
15:13 158.50 158.50 158.20 158.20 0.5K
15:14 158.24 158.24 158.24 158.24 0.0K
15:16 158.30 158.50 158.30 158.50 1.4K
15:17 158.40 158.50 158.30 158.30 25.6K
15:18 158.20 158.20 158.10 158.20 158.9K
15:19 158.20 158.20 158.20 158.20 150.0K
15:20 158.30 158.40 158.30 158.40 1.3K
15:21 158.70 159.20 158.70 159.20 7.6K
15:22 159.60 159.60 159.40 159.40 4.4K
15:23 159.30 159.30 159.00 159.00 1.4K
15:24 158.80 158.80 158.80 158.80 1.3K
15:25 158.50 158.50 158.50 158.50 2.7K
15:30 158.50 158.50 158.50 158.50 0.2K
15:31 158.50 158.80 158.50 158.80 1.7K
15:32 158.70 158.70 158.70 158.70 1.4K
15:35 158.60 158.60 158.60 158.60 0.2K
15:41 158.40 158.50 158.40 158.50 0.7K
15:43 158.50 158.50 158.40 158.40 5.2K
15:44 158.20 158.50 158.20 158.40 10.6K
15:47 158.50 158.50 158.50 158.50 0.3K
15:48 158.30 158.30 158.30 158.30 0.7K
15:51 157.90 157.90 157.80 157.80 7.2K
15:54 157.70 157.70 157.70 157.70 0.9K
15:55 157.74 157.74 157.70 157.70 0.4K
15:56 157.70 157.70 157.60 157.60 0.7K
15:57 157.60 157.70 157.60 157.70 1.3K
16:00 157.90 158.00 157.80 157.80 3.9K
16:02 157.80 157.80 157.80 157.80 20.7K
16:03 157.84 158.10 157.84 158.10 17.7K
16:05 158.20 158.20 158.20 158.20 0.2K
16:06 158.00 158.00 158.00 158.00 1.5K
16:07 157.60 157.60 157.60 157.60 1.0K
16:09 157.90 158.00 157.90 158.00 4.6K
16:12 158.00 158.00 157.60 157.60 6.5K
16:13 157.80 157.80 157.80 157.80 0.5K
16:14 157.70 157.70 157.70 157.70 0.5K
16:15 157.80 157.80 157.80 157.80 1.1K
16:20 157.90 158.00 157.90 158.00 4.2K
16:21 158.00 158.70 158.00 158.70 14.0K
16:22 158.80 159.10 158.80 159.10 8.3K
16:23 159.10 159.10 159.10 159.10 11.6K
16:24 159.10 159.40 159.10 159.40 1.8K
16:25 159.50 159.50 159.50 159.50 0.0K
16:26 159.30 159.40 159.30 159.40 1.6K
16:27 159.60 160.00 159.60 159.89 3.1K
16:35 159.50 159.50 159.50 159.50 948.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available