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
08:00 161.70 161.70 157.20 160.00 0.4K
08:05 159.80 159.80 159.80 159.80 0.7K
08:07 159.80 159.80 159.80 159.80 3.1K
08:09 159.20 159.90 159.20 159.90 3.0K
08:10 160.00 160.00 159.80 159.80 1.4K
08:13 160.05 160.05 160.05 160.05 3.1K
08:14 160.40 160.40 160.40 160.40 0.5K
08:15 160.30 160.30 160.30 160.30 0.4K
08:19 160.10 160.10 160.10 160.10 3.2K
08:21 160.00 160.50 160.00 160.50 0.4K
08:23 160.30 160.30 160.10 160.10 1.0K
08:26 160.11 160.11 160.11 160.11 0.2K
08:31 159.70 159.70 159.40 159.40 1.0K
08:33 159.60 159.60 159.60 159.60 0.0K
08:37 159.40 159.40 159.40 159.40 1.2K
08:41 159.68 159.68 159.60 159.60 7.3K
08:42 159.60 159.80 159.60 159.80 1.7K
08:44 160.10 160.30 160.10 160.30 0.1K
08:45 160.20 160.20 160.20 160.20 0.0K
08:46 160.10 160.10 159.90 159.90 0.6K
08:53 159.80 159.80 159.80 159.80 2.3K
09:00 159.70 159.70 159.50 159.50 0.5K
09:03 159.30 159.30 159.20 159.20 0.7K
09:05 159.50 159.50 159.50 159.50 0.1K
09:08 159.40 159.40 159.10 159.10 0.5K
09:09 158.90 159.00 158.90 159.00 0.4K
09:15 159.20 159.20 159.20 159.20 0.9K
09:22 159.50 159.50 159.50 159.50 1.9K
09:23 159.50 159.50 159.50 159.50 0.3K
09:24 159.20 159.20 159.00 159.00 0.4K
09:25 158.80 158.90 158.80 158.90 0.5K
09:27 159.10 159.10 159.10 159.10 1.6K
09:33 159.20 159.20 159.20 159.20 0.1K
09:38 159.70 159.70 159.70 159.70 1.4K
09:40 159.51 159.51 159.51 159.51 2.0K
09:44 159.70 159.70 159.40 159.40 3.2K
09:46 159.60 159.60 159.60 159.60 1.6K
09:48 159.90 159.90 159.90 159.90 0.3K
09:52 159.90 159.90 159.90 159.90 0.1K
10:04 160.10 160.10 160.10 160.10 0.6K
10:05 160.00 160.00 160.00 160.00 3.7K
10:08 160.20 160.20 160.20 160.20 0.3K
10:09 160.30 160.30 160.30 160.30 0.1K
10:11 160.32 160.32 160.32 160.32 0.5K
10:16 160.20 160.20 160.10 160.10 0.2K
10:21 160.00 160.00 160.00 160.00 0.2K
10:32 160.00 160.00 159.70 159.70 0.1K
10:35 159.60 159.60 159.60 159.60 0.4K
10:38 159.80 159.80 159.80 159.80 0.0K
10:42 159.70 159.70 159.50 159.50 0.1K
10:45 158.90 158.90 158.90 158.90 0.8K
10:53 159.40 159.40 159.40 159.40 0.0K
10:54 159.40 159.40 158.80 158.80 3.3K
10:55 158.60 158.60 158.60 158.60 0.7K
11:19 158.50 158.60 158.50 158.60 0.3K
11:20 158.40 158.40 158.40 158.40 0.4K
11:21 158.60 158.60 158.60 158.60 0.6K
11:28 158.60 158.60 158.60 158.60 0.9K
11:30 158.80 158.80 158.80 158.80 1.9K
11:32 158.70 158.80 158.70 158.80 0.5K
11:41 158.80 158.80 158.80 158.80 0.2K
11:47 158.90 158.90 158.90 158.90 0.5K
11:48 158.82 158.82 158.82 158.82 0.0K
11:50 159.00 159.00 159.00 159.00 0.2K
11:56 158.90 159.00 158.90 159.00 0.9K
11:59 159.50 159.50 159.50 159.50 0.1K
12:03 159.30 159.30 158.90 158.90 4.9K
12:06 159.00 159.00 159.00 159.00 0.5K
12:07 158.90 158.90 158.90 158.90 0.4K
12:09 159.00 159.00 159.00 159.00 0.0K
12:19 159.00 159.00 159.00 159.00 0.3K
12:22 158.88 158.88 158.88 158.88 0.9K
12:24 158.80 158.80 158.80 158.80 0.2K
12:25 158.80 158.80 158.80 158.80 0.1K
12:26 158.70 158.70 158.70 158.70 0.8K
12:30 158.60 158.60 158.50 158.57 4.3K
12:33 158.53 158.57 158.53 158.57 1.8K
12:39 158.60 158.70 158.60 158.70 0.4K
12:40 158.80 158.80 158.80 158.80 0.3K
12:44 158.60 158.60 158.60 158.60 0.2K
12:47 158.60 158.60 158.60 158.60 0.2K
12:48 158.60 158.60 158.50 158.50 0.6K
12:50 158.56 158.56 158.56 158.56 0.1K
12:52 158.80 158.80 158.80 158.80 0.0K
13:04 158.50 158.60 158.50 158.60 0.4K
13:11 158.66 158.66 158.66 158.66 6.0K
13:12 159.00 159.00 159.00 159.00 1.2K
13:17 158.70 158.70 158.70 158.70 0.1K
13:22 158.80 158.80 158.40 158.40 3.7K
13:26 158.50 158.50 158.50 158.50 0.0K
13:28 158.50 158.50 158.50 158.50 0.7K
13:31 158.70 158.70 158.70 158.70 2.1K
13:32 158.80 158.90 158.80 158.80 2.7K
13:33 158.70 158.70 158.60 158.60 0.4K
13:39 159.00 159.10 159.00 159.10 1.1K
13:40 159.10 159.20 159.10 159.20 0.9K
13:47 159.30 159.30 159.30 159.30 0.5K
13:48 159.20 159.30 159.20 159.30 3.4K
13:49 159.10 159.10 159.10 159.10 0.1K
13:50 159.10 159.10 159.00 159.00 1.7K
13:53 158.90 158.90 158.80 158.80 0.7K
13:56 158.70 158.70 158.70 158.70 0.4K
13:58 158.60 158.60 158.60 158.60 0.3K
14:00 158.50 158.50 158.50 158.50 0.1K
14:02 158.40 158.40 158.40 158.40 0.3K
14:04 158.50 158.50 158.50 158.50 0.4K
14:05 158.40 158.40 158.30 158.30 0.9K
14:09 158.20 158.30 158.10 158.30 1.3K
14:12 158.50 158.50 158.50 158.50 0.1K
14:23 158.70 158.70 158.70 158.70 0.3K
14:27 158.70 158.70 158.70 158.70 0.1K
14:30 158.50 158.50 158.20 158.20 6.6K
14:31 158.30 158.30 158.30 158.30 0.9K
14:32 158.50 158.50 158.50 158.50 0.6K
14:33 158.50 158.50 158.50 158.50 0.2K
14:37 158.80 158.80 158.80 158.80 0.0K
14:38 158.80 158.80 158.80 158.80 0.0K
14:39 158.70 158.70 158.70 158.70 1.6K
14:41 158.70 158.70 158.50 158.60 1.2K
14:46 158.60 158.80 158.60 158.80 1.4K
14:48 159.10 159.10 158.84 158.84 9.9K
14:49 158.80 158.80 158.80 158.80 0.8K
14:51 158.80 158.80 158.70 158.70 1.8K
14:55 158.60 159.10 158.60 159.10 6.2K
14:56 159.40 159.40 158.90 159.00 3.2K
14:58 158.70 158.70 158.70 158.70 0.4K
14:59 159.00 159.00 159.00 159.00 1.1K
15:02 159.00 159.00 158.80 158.80 1.6K
15:03 159.01 159.01 159.01 159.01 0.8K
15:05 159.10 159.10 159.10 159.10 0.0K
15:07 159.50 159.70 159.50 159.70 7.1K
15:12 159.60 159.60 159.60 159.60 6.9K
15:13 159.90 159.90 159.80 159.80 0.8K
15:14 159.71 159.71 159.71 159.71 0.0K
15:16 159.50 159.60 159.50 159.50 3.0K
15:17 159.40 159.40 159.40 159.40 0.3K
15:18 159.80 159.80 159.80 159.80 2.8K
15:19 159.70 159.70 159.70 159.70 0.2K
15:21 159.80 159.80 159.80 159.80 0.1K
15:22 159.75 160.10 159.75 160.10 77.6K
15:23 160.00 160.00 160.00 160.00 0.4K
15:26 160.40 160.40 160.40 160.40 0.4K
15:27 160.30 160.30 160.30 160.30 2.9K
15:30 159.80 159.80 159.70 159.80 5.0K
15:31 159.70 160.00 159.70 160.00 2.4K
15:32 160.00 160.00 160.00 160.00 2.1K
15:35 159.90 160.00 159.80 159.80 6.1K
15:40 159.90 159.90 159.70 159.70 3.7K
15:41 159.60 159.60 159.60 159.60 0.3K
15:44 159.50 159.50 159.50 159.50 0.2K
15:45 159.54 159.70 159.50 159.70 2.6K
15:47 159.80 159.80 159.80 159.80 1.0K
15:48 160.10 160.10 159.70 159.70 0.6K
15:50 159.90 159.90 159.90 159.90 1.5K
15:51 159.80 160.00 159.80 160.00 2.0K
15:57 159.90 159.90 159.90 159.90 1.4K
15:58 159.90 159.90 159.90 159.90 0.0K
16:00 159.90 159.90 159.80 159.80 1.8K
16:01 159.90 159.90 159.90 159.90 1.6K
16:03 159.80 159.80 159.80 159.80 0.8K
16:04 159.60 159.60 159.60 159.60 1.0K
16:05 159.60 159.70 159.60 159.70 8.1K
16:06 159.70 159.70 159.70 159.70 0.0K
16:12 159.60 159.70 159.60 159.70 0.8K
16:14 159.60 159.70 159.60 159.70 1.9K
16:15 159.60 159.60 159.60 159.60 0.2K
16:16 159.60 159.70 159.40 159.70 2.9K
16:18 159.60 159.60 159.60 159.60 0.0K
16:20 159.60 159.60 159.50 159.50 1.8K
16:21 159.30 159.40 159.30 159.40 5.3K
16:22 159.40 159.40 159.30 159.30 1.0K
16:23 159.20 159.20 159.20 159.20 0.7K
16:24 159.10 159.10 158.90 158.90 1.3K
16:25 158.90 158.90 158.90 158.90 3.2K
16:26 159.20 159.20 159.20 159.20 0.1K
16:27 158.90 158.90 158.80 158.80 0.5K
16:28 158.70 159.00 158.70 158.80 4.5K
16:29 159.10 159.10 158.80 159.10 0.2K
16:35 159.00 159.00 159.00 159.00 653.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available