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
08:00 154.00 154.00 154.00 154.00 6.7K
08:01 154.00 154.00 154.00 154.00 41.6K
08:02 153.49 153.70 153.49 153.70 14.9K
08:05 154.20 154.20 154.20 154.20 0.0K
08:06 154.00 154.00 154.00 154.00 0.0K
08:07 154.10 154.10 154.10 154.10 0.9K
08:08 154.20 154.20 154.20 154.20 0.0K
08:09 153.60 153.60 153.60 153.60 0.3K
08:10 152.55 153.00 152.55 153.00 6.3K
08:12 152.10 152.10 152.10 152.10 1.4K
08:14 151.70 152.60 151.70 152.60 6.9K
08:16 151.80 151.80 151.80 151.80 8.7K
08:17 152.00 152.00 152.00 152.00 0.0K
08:18 151.24 151.24 151.24 151.24 1.0K
08:19 151.50 151.80 151.50 151.80 5.0K
08:24 151.30 151.30 150.90 151.10 1.6K
08:25 151.00 151.10 151.00 151.10 0.2K
08:26 150.94 150.94 150.94 150.94 0.7K
08:28 150.40 150.40 150.40 150.40 0.1K
08:30 150.90 151.00 150.90 151.00 6.5K
08:31 150.88 150.88 150.88 150.88 1.9K
08:32 151.30 151.30 151.30 151.30 0.6K
08:33 151.30 151.30 151.30 151.30 3.1K
08:34 151.30 151.30 151.30 151.30 0.1K
08:35 151.30 151.40 151.27 151.40 2.3K
08:36 151.34 151.34 151.34 151.34 1.3K
08:37 151.40 151.40 151.40 151.40 0.4K
08:39 151.50 151.50 151.50 151.50 2.4K
08:40 151.60 151.80 151.60 151.80 3.6K
08:45 151.63 151.63 151.63 151.63 2.6K
08:48 151.80 151.90 151.80 151.90 1.5K
08:50 151.90 151.90 151.90 151.90 0.6K
08:51 151.83 151.83 151.83 151.83 3.2K
08:52 151.70 151.70 151.70 151.70 0.3K
08:53 151.60 151.60 151.60 151.60 0.9K
08:55 151.60 151.70 151.60 151.70 0.6K
08:56 151.80 151.80 151.80 151.80 0.0K
08:58 152.00 152.00 152.00 152.00 0.5K
09:03 151.70 151.70 151.70 151.70 2.5K
09:05 151.50 151.60 151.50 151.60 2.8K
09:06 151.80 151.80 151.60 151.60 1.0K
09:09 151.60 151.60 151.60 151.60 0.7K
09:10 151.70 151.70 151.70 151.70 0.2K
09:11 151.40 151.80 151.40 151.80 0.0K
09:33 152.00 152.00 152.00 152.00 1.3K
09:34 151.90 151.90 151.90 151.90 2.2K
09:40 152.00 152.00 152.00 152.00 3.1K
09:43 151.70 151.70 151.50 151.50 5.9K
09:44 151.60 151.60 151.60 151.60 3.1K
09:47 151.50 151.50 151.20 151.20 1.5K
09:48 150.84 151.00 150.84 151.00 6.1K
09:49 150.80 150.80 150.80 150.80 0.7K
09:50 150.70 150.70 150.60 150.60 2.5K
09:57 150.60 150.60 150.60 150.60 0.0K
09:58 150.80 151.10 150.80 151.10 3.1K
10:01 151.20 151.20 151.20 151.20 0.3K
10:04 151.40 151.40 151.40 151.40 0.0K
10:06 151.20 151.20 151.20 151.20 0.9K
10:07 151.00 151.10 151.00 151.10 0.3K
10:08 151.10 151.10 151.10 151.10 0.1K
10:15 151.50 151.50 151.10 151.30 482.1K
10:16 151.40 151.80 151.30 151.30 16.0K
10:18 151.20 151.40 151.20 151.40 5.2K
10:19 151.27 151.27 151.27 151.27 1.3K
10:22 151.00 151.00 151.00 151.00 3.8K
10:24 151.10 151.20 151.00 151.00 7.5K
10:25 151.20 151.20 151.20 151.20 1.6K
10:29 151.10 151.10 151.10 151.10 3.1K
10:30 151.10 151.10 151.10 151.10 1.0K
10:34 151.00 151.00 151.00 151.00 1.7K
10:37 150.94 150.94 150.94 150.94 1.0K
10:40 151.00 151.30 151.00 151.20 12.2K
10:42 151.20 151.20 151.20 151.20 1.0K
10:43 151.30 151.33 151.30 151.33 3.6K
10:46 151.20 151.20 151.10 151.10 3.4K
10:47 151.00 151.00 151.00 151.00 0.1K
10:49 150.87 151.20 150.87 151.20 4.6K
10:50 151.30 151.30 151.30 151.30 0.1K
10:51 151.30 151.30 151.30 151.30 12.6K
10:52 151.40 151.40 151.40 151.40 0.0K
10:55 151.20 151.20 151.20 151.20 0.4K
10:56 151.24 151.24 151.24 151.24 3.7K
11:00 151.10 151.10 151.10 151.10 2.4K
11:04 151.10 151.10 151.10 151.10 1.2K
11:06 151.04 151.04 151.04 151.04 0.7K
11:09 151.10 151.10 150.37 150.50 3.8K
11:10 150.60 150.60 150.60 150.60 1.3K
11:11 150.90 151.10 150.90 151.00 2.2K
11:14 150.84 150.84 150.84 150.84 0.0K
11:15 150.80 150.80 150.80 150.80 1.0K
11:17 151.00 151.00 151.00 151.00 0.0K
11:22 150.90 150.90 150.90 150.90 1.8K
11:25 150.70 150.70 150.70 150.70 0.1K
11:26 151.00 151.00 151.00 151.00 1.8K
11:28 151.00 151.00 151.00 151.00 6.3K
11:30 150.76 150.90 150.76 150.90 5.1K
11:31 150.80 150.80 150.80 150.80 0.3K
11:32 150.76 150.76 150.76 150.76 0.4K
11:33 150.76 150.76 150.76 150.76 5.0K
11:36 150.80 150.90 150.80 150.90 0.9K
11:42 150.90 151.10 150.90 151.10 9.0K
11:43 151.06 151.06 150.90 150.90 8.5K
11:45 150.80 150.80 150.80 150.80 2.6K
11:46 150.90 151.00 150.90 151.00 2.5K
11:48 151.10 151.10 151.10 151.10 0.0K
11:52 150.89 150.90 150.89 150.90 0.8K
11:53 150.90 150.90 150.90 150.90 0.2K
11:54 150.80 150.80 150.80 150.80 0.3K
11:55 150.90 150.90 150.90 150.90 0.1K
11:59 150.90 150.90 150.90 150.90 0.6K
12:03 150.90 150.90 150.90 150.90 3.4K
12:05 151.00 151.00 151.00 151.00 2.7K
12:06 151.01 151.01 151.01 151.01 2.8K
12:12 150.80 150.80 150.80 150.80 5.1K
12:13 151.10 151.10 151.10 151.10 0.9K
12:21 151.04 151.04 151.04 151.04 0.1K
12:24 151.10 151.20 151.10 151.20 3.4K
12:26 151.40 151.40 151.40 151.40 0.0K
12:27 151.40 151.40 151.40 151.40 0.0K
12:31 151.40 151.40 151.40 151.40 1.8K
12:33 151.50 151.50 151.50 151.50 0.3K
12:36 151.50 151.50 151.50 151.50 0.3K
12:37 151.40 151.40 151.40 151.40 1.5K
12:42 151.50 151.50 151.50 151.50 1.1K
12:50 151.30 151.30 151.30 151.30 0.5K
12:51 151.10 151.40 151.10 151.40 2.9K
12:53 151.40 151.40 151.40 151.40 0.1K
12:57 151.10 151.10 151.10 151.10 2.5K
12:58 151.30 151.30 151.30 151.30 1.6K
13:06 151.42 151.42 151.42 151.42 1.0K
13:14 151.50 151.50 151.50 151.50 4.3K
13:17 151.50 151.50 151.50 151.50 0.1K
13:18 151.50 151.50 151.50 151.50 0.1K
13:23 151.30 151.40 151.30 151.40 2.8K
13:27 151.30 151.30 151.30 151.30 0.1K
13:28 151.30 151.30 151.30 151.30 0.1K
13:29 151.40 151.40 151.40 151.40 9.4K
13:30 151.30 151.50 151.30 151.50 0.0K
13:31 151.50 151.50 151.50 151.50 0.0K
13:32 151.10 151.10 151.10 151.10 0.1K
13:34 151.10 151.10 150.96 150.96 0.2K
13:35 151.00 151.00 150.80 150.80 1.2K
13:37 150.70 150.70 150.70 150.70 0.1K
13:39 150.79 150.80 150.79 150.80 6.0K
13:40 150.90 151.40 150.90 151.40 9.8K
13:42 151.50 151.50 151.50 151.50 1.4K
13:43 151.50 151.50 151.50 151.50 1.3K
13:44 151.50 151.50 151.50 151.50 0.1K
13:47 151.40 151.40 151.30 151.30 4.0K
13:48 151.20 151.30 151.00 151.30 4.0K
13:51 151.40 151.40 151.40 151.40 3.1K
13:53 151.40 151.40 151.40 151.40 0.7K
13:59 151.30 151.30 151.30 151.30 0.5K
14:01 151.20 151.30 151.20 151.30 0.5K
14:02 151.10 151.10 151.10 151.10 0.3K
14:06 151.10 151.10 151.10 151.10 0.2K
14:07 151.20 151.20 151.20 151.20 0.0K
14:11 150.80 150.80 150.80 150.80 0.5K
14:12 150.80 151.10 150.80 151.10 2.2K
14:13 151.00 151.10 151.00 151.10 1.1K
14:18 151.20 151.20 151.20 151.20 0.0K
14:22 151.30 151.30 151.30 151.30 4.3K
14:28 151.40 151.40 151.40 151.40 0.3K
14:30 151.40 151.40 151.40 151.40 0.1K
14:32 151.40 151.40 151.30 151.32 4.5K
14:33 151.40 151.40 151.30 151.30 0.6K
14:36 151.30 151.30 151.30 151.30 0.1K
14:37 151.20 151.20 151.20 151.20 0.1K
14:40 151.30 151.30 151.20 151.20 0.1K
14:41 151.70 151.70 151.50 151.50 7.0K
14:47 151.60 151.60 151.50 151.50 0.4K
14:48 151.60 151.60 151.60 151.60 0.1K
14:50 151.70 151.70 151.70 151.70 2.2K
14:52 151.70 151.70 151.70 151.70 0.0K
14:53 151.70 151.70 151.70 151.70 0.0K
14:54 151.50 151.60 151.50 151.60 0.2K
14:56 151.70 151.70 151.70 151.70 0.8K
14:58 151.60 151.60 151.60 151.60 0.2K
14:59 151.70 151.70 151.70 151.70 1.1K
15:00 151.90 151.90 151.80 151.80 1.0K
15:02 151.80 151.80 151.80 151.80 0.7K
15:07 151.50 151.60 151.50 151.60 4.1K
15:08 151.70 151.70 151.70 151.70 0.5K
15:09 152.10 152.10 152.10 152.10 0.0K
15:12 151.90 151.90 151.80 151.80 2.3K
15:14 151.76 151.76 151.76 151.76 0.0K
15:16 151.80 151.80 151.80 151.80 0.8K
15:17 151.90 152.00 151.90 152.00 4.0K
15:22 151.90 151.90 151.80 151.80 1.3K
15:26 152.00 152.00 151.90 151.90 4.3K
15:27 151.90 151.90 151.90 151.90 0.1K
15:31 151.60 151.60 151.60 151.60 1.9K
15:32 151.60 151.60 151.60 151.60 0.7K
15:34 151.40 151.40 151.40 151.40 0.3K
15:36 151.40 151.40 151.40 151.40 4.9K
15:43 151.13 151.13 151.10 151.10 0.5K
15:44 151.10 151.10 151.10 151.10 0.2K
15:45 151.20 151.20 151.20 151.20 0.1K
15:53 151.00 151.00 151.00 151.00 1.9K
15:54 150.82 150.82 150.82 150.82 5.8K
15:55 150.80 151.04 150.80 151.04 0.3K
15:56 151.00 151.00 150.80 150.90 0.9K
15:57 150.90 150.90 150.90 150.90 6.2K
15:58 150.90 150.90 150.90 150.90 0.7K
16:02 150.90 150.90 150.90 150.90 1.5K
16:03 150.80 150.80 150.60 150.80 5.9K
16:04 150.85 150.85 150.85 150.85 0.7K
16:06 150.80 150.90 150.70 150.70 1.6K
16:07 151.00 151.20 151.00 151.20 2.5K
16:08 150.90 150.90 150.90 150.90 1.5K
16:13 150.75 151.10 150.75 151.10 11.1K
16:14 151.10 151.10 151.10 151.10 0.5K
16:18 151.20 151.20 151.00 151.00 1.9K
16:20 151.10 151.10 151.10 151.10 1.8K
16:21 151.10 151.10 151.10 151.10 2.1K
16:23 151.00 151.00 151.00 151.00 0.6K
16:26 151.20 151.20 151.20 151.20 4.0K
16:27 151.10 151.10 151.00 151.00 8.6K
16:28 151.10 151.10 151.00 151.00 0.1K
16:29 151.20 151.20 151.20 151.20 0.0K
16:35 150.40 150.40 150.40 150.40 1,487.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available