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
08:00 148.00 148.00 148.00 148.00 0.3K
08:07 150.40 150.40 149.00 149.00 0.1K
08:21 150.40 150.40 150.00 150.20 5.2K
08:23 150.00 150.00 150.00 150.00 75.1K
08:24 150.20 150.20 150.20 150.20 0.0K
08:25 150.10 150.10 150.10 150.10 0.0K
08:26 149.70 149.70 149.70 149.70 1.2K
08:28 150.10 150.10 149.70 149.70 4.2K
08:29 149.80 149.80 149.80 149.80 2.1K
08:30 150.00 150.10 150.00 150.10 0.4K
08:34 150.00 150.00 149.90 149.90 1.7K
08:37 149.70 149.70 149.70 149.70 0.7K
08:38 149.90 150.00 149.90 150.00 2.0K
08:41 150.20 150.20 150.20 150.20 0.9K
08:42 150.60 150.60 150.60 150.60 0.9K
08:44 150.30 150.30 150.30 150.30 0.0K
08:46 150.20 150.20 150.20 150.20 0.9K
08:51 150.10 150.10 150.10 150.10 50.2K
08:54 150.20 150.20 150.20 150.20 0.2K
08:55 150.20 150.20 150.10 150.10 0.4K
08:57 150.20 150.20 150.20 150.20 130.0K
08:58 150.30 150.30 150.30 150.30 0.4K
09:06 150.50 150.50 150.50 150.50 0.4K
09:08 150.80 150.80 150.80 150.80 0.1K
09:10 150.70 150.70 150.70 150.70 0.6K
09:12 150.50 150.50 150.50 150.50 30.0K
09:15 150.90 150.90 150.90 150.90 0.0K
09:16 150.60 150.60 150.60 150.60 3.1K
09:18 150.90 150.90 150.90 150.90 1.8K
09:24 151.04 151.04 151.04 151.04 2.5K
09:28 151.60 151.60 151.60 151.60 2.5K
09:31 151.60 151.60 151.60 151.60 0.0K
09:36 151.40 151.40 151.30 151.30 1.1K
09:41 151.40 151.40 151.40 151.40 0.3K
09:55 151.60 151.60 151.60 151.60 0.8K
09:56 151.50 151.50 151.50 151.50 0.0K
10:00 151.60 151.70 151.60 151.70 0.6K
10:05 151.50 151.50 151.50 151.50 0.8K
10:06 151.60 151.60 151.60 151.60 0.0K
10:09 151.50 151.50 151.50 151.50 0.2K
10:13 151.80 152.00 151.80 152.00 2.5K
10:30 151.90 151.90 151.90 151.90 2.7K
10:31 151.80 152.00 151.80 152.00 7.6K
10:32 152.20 152.20 152.20 152.20 0.3K
10:40 152.90 152.90 152.90 152.90 0.8K
10:41 153.00 153.00 153.00 153.00 0.3K
10:43 152.80 152.80 152.80 152.80 1.4K
10:47 153.00 153.00 153.00 153.00 2.5K
10:51 153.00 153.10 153.00 153.10 2.5K
10:53 153.30 153.50 153.30 153.50 2.5K
10:54 153.50 153.60 153.50 153.60 3.0K
11:00 153.70 153.80 153.70 153.80 4.4K
11:01 153.60 153.60 153.60 153.60 2.1K
11:20 153.40 153.50 153.40 153.50 2.6K
11:23 153.30 153.30 153.30 153.30 0.0K
11:29 153.50 153.50 153.50 153.50 0.1K
11:30 153.30 153.30 153.30 153.30 1.6K
11:32 153.10 153.10 153.10 153.10 0.4K
11:34 153.30 153.30 153.10 153.10 1.8K
11:36 153.10 153.10 153.10 153.10 0.4K
11:42 153.20 153.20 153.20 153.20 0.5K
11:48 153.30 153.30 153.30 153.30 0.3K
11:52 153.50 153.50 153.50 153.50 0.5K
11:55 153.60 153.60 153.60 153.60 4.5K
12:01 153.70 153.70 153.70 153.70 1.1K
12:02 153.90 153.90 153.90 153.90 0.9K
12:06 153.80 153.80 153.80 153.80 2.2K
12:18 153.80 153.80 153.80 153.80 2.0K
12:21 153.80 153.80 153.80 153.80 0.3K
12:22 153.90 154.10 153.80 154.10 1.5K
12:26 153.76 153.76 153.76 153.76 19.3K
12:28 153.80 153.80 153.80 153.80 1.3K
12:30 153.80 153.80 153.80 153.80 0.6K
12:34 153.70 153.70 153.70 153.70 2.6K
12:41 153.80 153.80 153.80 153.80 0.2K
12:42 153.60 153.60 153.10 153.10 10.5K
12:46 153.40 153.40 153.40 153.40 1.2K
12:47 153.37 153.37 153.37 153.37 0.6K
12:53 153.20 153.20 153.10 153.10 2.9K
12:54 152.80 152.80 152.80 152.80 1.8K
12:55 153.30 153.30 153.30 153.30 1.3K
12:57 153.40 153.40 153.40 153.40 0.9K
12:59 153.50 153.50 153.40 153.40 0.9K
13:16 153.50 153.50 153.50 153.50 0.7K
13:17 153.00 153.00 153.00 153.00 4.0K
13:36 152.90 152.90 152.90 152.90 0.5K
13:40 152.90 152.90 152.90 152.90 2.6K
13:41 152.80 152.80 152.50 152.70 88.3K
13:42 152.53 152.53 152.53 152.53 1.4K
13:54 152.80 153.00 152.80 153.00 1.6K
14:01 152.80 152.80 152.80 152.80 0.3K
14:14 152.40 152.40 152.40 152.40 4.9K
14:15 152.35 152.35 152.35 152.35 1.0K
14:25 152.30 152.30 152.30 152.30 0.5K
14:26 152.50 152.50 152.50 152.50 1.1K
14:31 152.30 152.60 152.30 152.50 3.3K
14:32 152.20 152.20 152.20 152.20 0.6K
14:42 151.90 151.90 151.90 151.90 0.6K
14:46 151.80 151.80 151.80 151.80 0.7K
14:47 151.80 151.80 151.80 151.80 1.1K
14:48 151.80 151.80 151.80 151.80 0.3K
14:50 151.73 151.80 151.73 151.80 10.5K
14:56 151.90 151.90 151.60 151.60 1.0K
14:59 151.80 151.80 151.80 151.80 2.4K
15:00 151.50 151.70 151.50 151.70 4.4K
15:01 151.50 151.50 151.50 151.50 0.4K
15:02 151.40 151.40 151.40 151.40 0.5K
15:03 151.70 151.70 151.70 151.70 0.2K
15:04 151.60 151.60 151.60 151.60 0.7K
15:07 151.50 151.50 151.40 151.40 0.4K
15:10 151.20 151.20 151.20 151.20 0.7K
15:11 151.24 151.24 151.24 151.24 0.0K
15:12 151.20 151.20 151.20 151.20 0.9K
15:20 151.10 151.10 151.10 151.10 0.9K
15:21 150.90 151.00 150.80 150.80 1.2K
15:22 150.90 150.90 150.90 150.90 0.2K
15:23 151.00 151.10 151.00 151.10 2.1K
15:25 151.20 151.20 151.10 151.10 1.3K
15:26 151.20 151.20 151.20 151.20 0.0K
15:27 151.20 151.20 151.20 151.20 0.6K
15:32 151.70 151.70 151.70 151.70 0.2K
15:33 151.70 151.70 151.50 151.50 2.9K
15:35 151.40 151.40 151.30 151.30 2.2K
15:36 151.30 151.30 151.30 151.30 3.4K
15:37 151.20 151.20 151.20 151.20 0.6K
15:38 151.40 151.40 151.40 151.40 1.8K
15:39 151.50 151.50 151.30 151.30 0.3K
15:40 151.10 151.10 151.10 151.10 0.5K
15:41 151.20 151.20 151.20 151.20 0.1K
15:42 151.40 151.40 151.40 151.40 0.1K
15:43 151.50 151.50 151.50 151.50 0.4K
15:44 151.40 151.40 151.40 151.40 0.9K
15:46 151.37 151.37 151.37 151.37 10.3K
15:48 151.50 151.60 151.50 151.60 0.8K
15:49 151.40 151.40 151.40 151.40 0.5K
15:51 151.50 151.50 151.50 151.50 2.5K
15:53 151.60 151.60 151.60 151.60 1.3K
15:54 151.50 151.50 151.50 151.50 0.6K
15:55 151.50 151.50 151.50 151.50 0.4K
15:56 151.50 151.50 151.50 151.50 0.7K
15:57 151.40 151.40 149.86 149.86 3.1K
15:59 151.50 151.50 151.50 151.50 0.3K
16:01 151.40 151.60 151.40 151.50 7.8K
16:02 151.60 152.00 151.60 151.80 5.1K
16:05 152.00 152.00 152.00 152.00 0.3K
16:08 151.87 151.87 151.87 151.87 4.0K
16:09 152.00 152.00 152.00 152.00 0.0K
16:10 152.00 152.00 152.00 152.00 4.2K
16:11 152.20 152.30 152.20 152.30 2.6K
16:12 152.10 152.10 152.10 152.10 3.1K
16:13 152.00 152.00 152.00 152.00 0.1K
16:14 151.90 152.00 151.90 152.00 6.6K
16:18 152.03 152.03 152.03 152.03 1.1K
16:19 151.90 151.90 151.60 151.60 3.2K
16:26 151.50 151.50 151.50 151.50 1.4K
16:28 151.50 151.50 151.50 151.50 2.7K
16:29 151.50 152.00 151.50 151.90 5.5K
16:35 152.10 152.10 152.10 152.10 480.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available