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
08:00 160.60 161.70 160.60 161.70 0.2K
08:03 162.90 162.90 162.90 162.90 0.0K
08:05 162.10 162.90 162.10 162.90 0.9K
08:09 162.80 162.90 162.80 162.90 3.5K
08:11 162.10 162.10 161.60 161.60 2.1K
08:12 162.10 162.10 162.10 162.10 3.3K
08:13 162.50 162.50 162.50 162.50 0.0K
08:17 161.80 161.80 161.80 161.80 2.1K
08:18 162.10 162.10 162.10 162.10 0.1K
08:33 162.54 162.54 162.54 162.54 1.2K
08:36 162.50 162.50 162.50 162.50 0.2K
08:39 162.50 162.90 162.50 162.90 3.0K
08:41 162.90 162.90 162.90 162.90 0.2K
08:44 162.50 162.50 162.50 162.50 1.1K
08:45 162.50 162.50 162.50 162.50 0.1K
08:46 162.50 162.50 162.50 162.50 2.3K
08:47 162.60 162.60 162.60 162.60 0.6K
08:48 162.90 162.90 162.90 162.90 0.1K
08:49 163.20 163.20 163.20 163.20 0.1K
08:53 162.90 162.90 162.90 162.90 0.4K
08:56 162.40 162.40 162.30 162.30 0.8K
08:57 162.30 162.30 162.30 162.30 0.4K
08:58 162.20 162.20 162.20 162.20 0.5K
09:01 162.00 162.00 161.80 161.80 6.2K
09:02 161.90 161.90 161.80 161.80 2.1K
09:11 161.50 161.50 161.30 161.30 0.7K
09:12 161.20 161.20 161.11 161.11 4.0K
09:13 161.00 161.10 161.00 161.10 0.2K
09:16 161.30 161.30 161.30 161.30 2.2K
09:18 161.60 161.60 161.60 161.60 2.2K
09:22 161.40 161.40 161.40 161.40 1.9K
09:24 161.20 161.30 161.20 161.30 1.6K
09:27 161.50 161.50 161.50 161.50 1.2K
09:30 161.50 161.50 161.50 161.50 0.1K
09:32 161.40 161.40 161.40 161.40 0.4K
09:33 161.50 161.60 161.50 161.60 0.5K
09:39 161.70 161.70 161.70 161.70 0.2K
09:40 161.90 161.90 161.90 161.90 0.3K
09:41 161.70 161.70 161.70 161.70 0.4K
09:47 161.50 161.50 161.50 161.50 1.5K
09:48 161.50 161.50 161.50 161.50 0.7K
09:51 161.60 161.60 161.60 161.60 2.4K
10:00 161.30 161.30 161.30 161.30 3.0K
10:01 161.20 161.20 161.20 161.20 1.4K
10:02 160.90 160.90 160.90 160.90 0.1K
10:09 160.30 160.30 160.30 160.30 0.5K
10:10 160.50 160.50 160.50 160.50 0.6K
10:15 160.30 160.30 160.30 160.30 200.8K
10:16 160.00 160.20 160.00 160.20 8.0K
10:21 160.10 160.10 160.10 160.10 1.3K
10:22 160.00 160.00 159.90 159.90 0.3K
10:25 159.90 160.00 159.90 160.00 0.3K
10:26 159.90 160.00 159.90 160.00 0.0K
10:27 159.90 159.90 159.90 159.90 0.0K
10:28 159.90 160.00 159.90 160.00 2.3K
10:32 159.90 159.90 159.90 159.90 0.3K
10:36 159.90 160.00 159.90 160.00 7.7K
10:37 160.00 160.20 160.00 160.20 0.9K
10:40 160.30 160.30 160.30 160.30 4.7K
10:44 160.40 160.40 160.40 160.40 0.1K
10:47 160.40 160.40 160.40 160.40 1.2K
10:56 160.20 160.20 160.20 160.20 0.1K
10:59 160.20 160.20 160.20 160.20 5.7K
11:01 160.30 160.30 160.30 160.30 3.5K
11:08 160.20 160.30 160.20 160.30 2.0K
11:15 160.20 160.20 160.10 160.10 0.3K
11:16 160.30 160.30 160.30 160.30 0.9K
11:26 160.20 160.20 160.20 160.20 0.7K
11:29 160.20 160.20 160.20 160.20 0.6K
11:33 160.50 160.50 160.50 160.50 0.1K
11:37 160.50 160.50 160.50 160.50 0.7K
11:44 160.30 160.30 160.30 160.30 0.7K
11:47 160.20 160.20 160.20 160.20 0.1K
11:50 160.10 160.10 160.00 160.00 1.3K
11:51 160.00 160.00 160.00 160.00 0.0K
12:02 160.00 160.00 160.00 160.00 2.3K
12:05 160.40 160.40 160.40 160.40 0.4K
12:06 160.40 160.40 160.40 160.40 0.3K
12:10 160.30 161.00 160.30 161.00 9.0K
12:11 160.90 160.90 160.40 160.40 1.6K
12:13 160.80 161.00 160.80 161.00 1.8K
12:14 160.80 161.10 160.80 161.10 1.5K
12:19 161.30 161.40 161.30 161.30 6.0K
12:21 161.20 161.20 161.20 161.20 1.1K
12:23 160.89 160.89 160.89 160.89 4.4K
12:25 160.70 160.70 160.70 160.70 1.0K
12:27 161.00 161.00 161.00 161.00 0.3K
12:30 161.30 161.30 161.30 161.30 0.0K
12:32 161.80 161.80 161.80 161.80 0.1K
12:35 161.40 161.40 161.40 161.40 0.1K
12:39 161.40 161.40 161.20 161.30 4.4K
12:40 161.10 161.10 160.90 160.90 0.2K
12:52 161.00 161.00 161.00 161.00 0.1K
12:53 161.10 161.10 161.10 161.10 3.1K
12:55 161.30 161.30 161.30 161.30 0.7K
12:58 161.00 161.00 161.00 161.00 2.4K
13:03 160.60 160.60 160.60 160.60 1.0K
13:06 160.40 160.40 160.40 160.40 1.2K
13:15 160.20 160.20 160.20 160.20 0.5K
13:20 160.20 160.20 160.20 160.20 0.5K
13:21 160.20 160.20 160.20 160.20 0.0K
13:22 160.20 160.40 160.20 160.30 1.3K
13:23 160.10 160.10 160.10 160.10 0.3K
13:24 160.30 160.40 160.30 160.40 2.9K
13:26 160.60 160.60 160.60 160.60 0.0K
13:27 160.40 160.40 160.40 160.40 1.3K
13:30 160.50 160.50 160.40 160.40 1.6K
13:33 160.30 160.70 160.30 160.70 3.2K
13:34 160.60 160.60 160.40 160.40 0.8K
13:41 160.00 160.10 160.00 160.10 0.5K
13:42 160.10 160.10 160.10 160.10 0.0K
13:43 160.10 160.10 160.10 160.10 0.7K
13:45 160.30 160.30 160.30 160.30 0.1K
13:46 160.20 160.20 160.20 160.20 0.8K
13:47 159.90 159.90 159.90 159.90 5.5K
13:51 159.90 159.90 159.90 159.90 0.2K
13:52 160.10 160.50 160.10 160.40 2.8K
13:53 160.20 160.20 160.20 160.20 0.5K
13:54 160.00 160.00 160.00 160.00 0.7K
13:56 159.70 159.70 159.70 159.70 0.4K
13:59 160.10 160.10 160.10 160.10 0.7K
14:01 160.10 160.20 160.10 160.10 6.6K
14:02 160.00 160.00 160.00 160.00 0.8K
14:03 159.80 159.80 159.80 159.80 1.4K
14:05 160.00 160.00 159.90 159.90 3.9K
14:06 160.00 160.00 160.00 160.00 0.0K
14:08 159.80 159.80 159.80 159.80 0.8K
14:10 160.00 160.10 160.00 160.10 2.4K
14:11 160.10 160.10 160.10 160.10 0.5K
14:15 160.10 160.10 160.10 160.10 6.7K
14:19 160.30 160.40 160.30 160.40 1.2K
14:21 160.20 160.20 160.20 160.20 0.7K
14:24 160.10 160.10 160.10 160.10 0.7K
14:26 160.10 160.30 160.10 160.30 1.1K
14:27 160.40 160.40 160.40 160.40 1.4K
14:30 160.30 160.30 160.30 160.30 0.3K
14:31 160.10 160.10 160.10 160.10 0.3K
14:32 160.00 160.00 159.80 159.80 2.7K
14:33 159.90 159.90 159.90 159.90 0.0K
14:37 159.60 159.60 159.60 159.60 0.0K
14:40 159.60 159.60 159.60 159.60 0.4K
14:42 159.40 159.40 159.30 159.30 0.5K
14:45 159.50 159.60 159.50 159.60 0.9K
14:52 159.70 159.70 159.70 159.70 0.5K
14:53 159.80 159.90 159.80 159.90 0.8K
14:56 159.70 159.70 159.70 159.70 1.8K
15:00 159.50 159.50 159.50 159.50 0.7K
15:01 159.10 159.10 159.10 159.10 4.5K
15:08 159.10 159.10 158.90 158.90 1.0K
15:10 159.00 159.00 159.00 159.00 0.0K
15:16 158.94 158.94 158.80 158.80 2.8K
15:17 159.00 159.00 159.00 159.00 0.8K
15:18 159.10 159.10 159.10 159.10 0.5K
15:20 159.00 159.00 159.00 159.00 1.3K
15:22 158.90 158.90 158.90 158.90 0.6K
15:23 159.00 159.10 159.00 159.10 1.2K
15:24 159.20 159.20 159.20 159.20 0.0K
15:25 159.20 159.30 159.20 159.30 0.6K
15:26 159.34 159.34 159.34 159.34 3.1K
15:27 159.40 159.40 159.40 159.40 0.1K
15:29 159.50 159.50 159.50 159.50 0.2K
15:31 159.60 159.60 159.60 159.60 0.9K
15:37 159.80 159.90 159.80 159.80 1.2K
15:38 159.80 159.80 159.80 159.80 0.5K
15:40 159.70 159.70 159.70 159.70 1.2K
15:42 159.50 159.50 159.10 159.10 3.2K
15:49 158.70 158.70 158.70 158.70 0.5K
15:51 158.50 158.50 158.50 158.50 0.8K
15:54 158.30 158.40 158.20 158.20 1.7K
15:58 158.00 158.00 157.90 157.90 3.7K
16:00 158.20 158.20 158.00 158.00 3.8K
16:02 158.40 158.40 158.40 158.40 1.3K
16:04 158.30 158.30 158.30 158.30 0.2K
16:05 158.20 158.20 158.10 158.10 3.3K
16:06 158.10 158.10 158.00 158.00 1.1K
16:08 157.70 157.70 157.70 157.70 1.2K
16:09 158.10 158.20 158.00 158.00 10.8K
16:10 157.70 157.70 157.70 157.70 0.0K
16:11 157.40 157.40 157.10 157.30 21.1K
16:13 157.30 157.30 157.00 157.00 4.1K
16:15 157.30 157.30 157.20 157.20 3.8K
16:16 156.80 156.80 156.50 156.50 10.7K
16:17 156.50 156.50 156.50 156.50 3.3K
16:18 156.10 156.50 156.10 156.50 9.6K
16:20 156.60 156.60 156.60 156.60 0.7K
16:21 156.80 156.80 156.70 156.70 12.1K
16:22 156.50 156.50 156.40 156.40 6.5K
16:24 156.50 156.70 156.50 156.70 3.3K
16:25 156.50 156.50 156.40 156.40 2.4K
16:26 156.60 156.60 156.40 156.50 4.2K
16:27 156.40 156.50 156.30 156.30 7.6K
16:28 156.50 156.60 156.50 156.50 4.1K
16:29 156.60 156.90 156.60 156.90 1.5K
16:35 158.00 158.00 158.00 158.00 643.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available