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
08:00 158.80 158.80 158.80 158.80 15.4K
08:01 159.10 159.10 159.10 159.10 15.4K
08:04 158.95 159.40 158.95 159.40 1.0K
08:06 159.40 159.80 159.40 159.80 16.2K
08:07 159.80 160.00 159.80 160.00 15.0K
08:09 159.80 159.80 159.80 159.80 0.9K
08:10 160.10 160.10 160.10 160.10 1.1K
08:12 160.20 160.20 160.20 160.20 0.0K
08:25 160.42 160.42 160.42 160.42 6.6K
08:26 160.70 160.70 160.70 160.70 0.6K
08:30 161.10 161.10 161.10 161.10 1.1K
08:31 161.48 161.48 161.48 161.48 5.8K
08:34 161.72 161.72 161.72 161.72 0.1K
08:35 161.10 161.10 161.10 161.10 0.0K
08:41 162.30 162.30 161.90 161.90 1.7K
08:42 161.40 161.40 161.00 161.00 4.8K
08:54 161.20 161.20 161.20 161.20 0.5K
08:56 161.23 161.23 161.23 161.23 0.9K
09:07 161.30 161.30 161.30 161.30 0.0K
09:09 161.10 161.10 161.10 161.10 0.3K
09:12 161.00 161.10 161.00 161.10 3.7K
09:13 161.00 161.00 161.00 161.00 0.7K
09:17 160.90 160.90 160.90 160.90 0.0K
09:25 161.02 161.02 161.02 161.02 0.6K
09:28 161.20 161.20 161.20 161.20 0.3K
09:38 161.40 161.40 161.40 161.40 0.1K
09:41 161.50 161.50 161.50 161.50 0.5K
09:44 161.80 161.80 161.80 161.80 9.2K
09:46 161.74 161.74 161.74 161.74 0.2K
09:52 161.60 161.60 161.50 161.50 3.4K
09:58 161.30 161.30 161.20 161.20 1.7K
09:59 161.10 161.30 161.10 161.30 1.1K
10:02 161.20 161.20 161.20 161.20 0.0K
10:04 161.20 161.20 161.00 161.00 0.9K
10:08 161.10 161.10 161.10 161.10 0.4K
10:11 161.14 161.14 161.14 161.14 3.3K
10:13 161.00 161.00 160.80 160.80 4.1K
10:14 161.00 161.00 161.00 161.00 1.3K
10:17 160.70 160.80 160.70 160.80 4.3K
10:18 160.70 160.70 160.40 160.40 2.4K
10:19 160.30 160.30 160.30 160.30 1.0K
10:21 160.70 160.70 160.70 160.70 0.1K
10:24 160.80 161.00 160.70 160.70 63.5K
10:25 160.50 160.50 160.50 160.50 0.3K
10:26 160.60 160.60 160.40 160.60 63.8K
10:40 160.50 160.50 160.50 160.50 0.1K
10:42 160.30 160.30 160.20 160.20 0.6K
10:51 160.30 160.30 160.30 160.30 0.0K
10:55 160.40 160.40 160.40 160.40 0.0K
10:58 160.60 160.70 160.50 160.50 6.7K
11:00 160.30 160.30 160.20 160.20 0.8K
11:12 160.60 160.60 160.30 160.30 0.4K
11:18 160.30 160.30 160.30 160.30 3.5K
11:21 160.22 160.22 160.22 160.22 0.6K
11:23 160.30 160.30 160.30 160.30 0.1K
11:26 160.30 160.30 160.30 160.30 0.1K
11:27 160.20 160.20 160.20 160.20 1.0K
11:31 160.10 160.10 160.10 160.10 0.3K
11:37 160.10 160.10 160.10 160.10 0.2K
11:38 160.00 160.00 160.00 160.00 0.1K
11:42 160.20 160.20 160.20 160.20 0.7K
11:47 160.20 160.20 160.20 160.20 0.5K
11:50 160.10 160.10 160.10 160.10 1.3K
11:56 159.90 160.00 159.90 160.00 0.3K
11:57 160.00 160.00 160.00 160.00 6.8K
12:02 159.70 159.70 159.40 159.40 4.8K
12:23 159.70 159.70 159.70 159.70 0.9K
12:24 159.40 159.40 159.10 159.10 2.5K
12:25 159.02 159.20 159.02 159.20 1.8K
12:29 159.50 159.50 159.50 159.50 1.1K
12:35 159.10 159.10 159.00 159.00 3.4K
12:39 158.90 158.90 158.90 158.90 0.5K
12:41 158.80 158.80 158.80 158.80 2.9K
12:48 158.73 158.73 158.73 158.73 0.1K
12:51 158.80 159.00 158.80 159.00 1.6K
12:52 158.90 158.90 158.90 158.90 0.1K
12:54 158.70 158.70 158.60 158.60 0.6K
13:11 158.62 158.62 158.62 158.62 2.5K
13:13 158.50 158.50 158.50 158.50 0.1K
13:31 158.50 158.50 158.30 158.30 8.4K
13:32 158.50 158.50 158.20 158.20 4.6K
13:36 157.90 157.90 157.90 157.90 0.1K
13:37 157.60 157.60 157.60 157.60 0.4K
13:38 157.35 157.35 157.35 157.35 3,796.8K
13:41 157.30 157.60 157.30 157.60 1.4K
13:44 157.50 157.50 157.50 157.50 0.6K
13:45 157.60 157.60 157.60 157.60 0.1K
13:53 157.20 157.30 157.20 157.30 0.7K
13:56 156.92 156.92 156.92 156.92 1.1K
13:57 157.08 157.15 157.08 157.15 3.4K
14:04 156.90 157.00 156.90 157.00 0.6K
14:05 156.90 156.90 156.90 156.90 0.0K
14:07 156.50 156.50 156.50 156.50 0.2K
14:09 156.60 156.60 156.60 156.60 0.0K
14:19 156.60 156.60 156.60 156.60 95.1K
14:21 156.60 156.60 156.60 156.60 0.0K
14:22 156.70 156.70 156.70 156.70 0.0K
14:24 156.80 156.80 156.80 156.80 0.7K
14:25 156.90 156.90 156.90 156.90 0.2K
14:27 156.90 157.00 156.90 157.00 1.0K
14:28 157.00 157.10 156.90 156.90 24.7K
14:29 156.80 156.80 156.80 156.80 0.5K
14:38 156.80 156.80 156.80 156.80 2.6K
14:42 156.50 156.50 156.50 156.50 0.0K
14:43 156.63 156.63 156.63 156.63 2.4K
14:44 156.50 156.50 156.00 156.00 1.9K
14:46 155.92 155.92 155.92 155.92 0.7K
14:47 155.60 155.60 155.60 155.60 4.8K
14:48 155.50 155.70 155.40 155.70 1.9K
14:49 155.90 156.00 155.90 156.00 1.6K
14:50 156.10 156.20 156.10 156.20 0.4K
14:51 156.30 156.30 156.30 156.30 1.3K
14:52 156.30 156.40 156.30 156.40 2.6K
14:54 156.50 156.60 156.50 156.60 2.2K
14:58 156.60 156.60 156.60 156.60 0.3K
14:59 156.70 156.70 156.70 156.70 0.0K
15:01 156.30 156.30 156.00 156.00 5.9K
15:04 156.10 156.10 156.10 156.10 0.4K
15:06 156.20 156.20 156.20 156.20 0.0K
15:09 156.10 156.10 156.00 156.00 0.5K
15:15 156.02 156.02 156.02 156.02 0.0K
15:21 155.70 155.70 155.70 155.70 0.9K
15:27 155.50 155.50 155.50 155.50 0.7K
15:28 156.00 156.00 156.00 156.00 0.1K
15:29 155.70 155.80 155.50 155.50 0.8K
15:30 155.60 155.60 155.60 155.60 0.1K
15:34 155.40 155.40 155.40 155.40 0.0K
15:35 155.80 155.80 155.80 155.80 0.0K
15:37 155.64 155.64 155.64 155.64 1.6K
15:38 155.53 155.53 155.53 155.53 5.2K
15:41 155.50 155.50 155.40 155.46 1.8K
15:42 155.50 155.50 155.50 155.50 0.1K
15:45 155.50 155.60 155.50 155.60 0.0K
15:46 155.80 155.80 155.10 155.10 6.3K
15:47 155.00 155.00 154.96 154.96 4.7K
15:48 155.00 155.10 154.90 155.10 5.0K
15:49 154.90 154.90 154.90 154.90 1.7K
15:51 155.10 155.10 155.00 155.00 1.8K
15:52 155.03 155.03 155.03 155.03 4.8K
15:55 155.17 155.17 155.06 155.10 2.1K
15:57 155.30 156.10 155.30 156.10 6.9K
15:58 156.40 156.40 156.40 156.40 0.6K
15:59 156.60 156.60 156.60 156.60 0.2K
16:01 156.50 156.60 156.50 156.60 4.8K
16:02 156.40 156.40 156.40 156.40 0.3K
16:03 156.50 156.50 156.50 156.50 0.2K
16:04 156.60 156.60 156.60 156.60 0.6K
16:10 156.80 156.90 156.80 156.90 3.5K
16:11 156.80 156.90 156.80 156.90 6.0K
16:12 157.00 157.00 156.90 156.90 1.2K
16:13 157.00 157.00 157.00 157.00 0.6K
16:14 157.00 157.00 157.00 157.00 0.5K
16:15 157.00 157.00 157.00 157.00 0.0K
16:18 157.00 157.00 157.00 157.00 1.3K
16:20 157.10 157.10 156.80 156.80 7.5K
16:22 156.70 156.70 156.70 156.70 2.9K
16:23 156.80 156.80 156.80 156.80 0.0K
16:25 156.60 156.60 156.50 156.50 1.9K
16:28 156.40 156.40 156.40 156.40 1.1K
16:35 157.50 157.50 157.50 157.50 540.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available