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
08:00 151.50 152.50 151.50 152.50 12.1K
08:01 151.10 152.80 151.10 152.80 9.3K
08:03 152.35 152.60 152.35 152.60 5.8K
08:07 152.50 152.60 152.50 152.60 0.7K
08:17 152.10 152.10 152.10 152.10 4.1K
08:19 152.40 152.50 152.40 152.50 1.9K
08:20 152.50 152.50 152.50 152.50 2.9K
08:21 152.70 152.70 152.70 152.70 0.0K
08:23 152.43 152.70 152.43 152.70 8.3K
08:25 153.20 153.20 153.20 153.20 0.0K
08:28 152.83 152.83 152.83 152.83 1.1K
08:32 152.69 152.69 152.69 152.69 3.1K
08:37 152.20 152.20 152.20 152.20 3.0K
08:38 151.79 151.82 151.79 151.80 10.4K
08:44 151.80 151.80 151.80 151.80 0.6K
08:45 152.00 152.00 152.00 152.00 0.0K
08:49 152.10 152.10 152.10 152.10 0.9K
08:56 152.00 152.00 152.00 152.00 0.3K
08:57 151.96 151.96 151.96 151.96 4.3K
08:58 152.10 152.10 152.10 152.10 0.2K
09:00 151.80 151.80 151.70 151.70 0.8K
09:01 151.50 151.50 151.50 151.50 0.5K
09:03 151.50 151.50 151.40 151.50 4.8K
09:04 151.30 151.30 151.20 151.20 0.9K
09:05 151.20 151.20 151.20 151.20 1.1K
09:06 151.20 151.20 151.20 151.20 0.6K
09:07 151.00 151.00 151.00 151.00 0.8K
09:09 151.30 151.30 151.20 151.20 0.7K
09:12 151.40 151.40 151.40 151.40 0.3K
09:13 151.50 151.50 151.50 151.50 1.3K
09:15 151.60 151.60 151.60 151.60 1.4K
09:17 151.60 151.60 151.60 151.60 1.3K
09:27 151.80 151.90 151.80 151.90 0.7K
09:28 152.20 152.40 152.10 152.10 0.9K
09:29 151.90 151.90 151.90 151.90 1.0K
09:52 152.00 152.00 152.00 152.00 0.1K
09:54 151.90 151.90 151.90 151.90 6.5K
10:02 152.00 152.00 152.00 152.00 0.4K
10:04 152.10 152.10 152.10 152.10 0.7K
10:08 152.10 152.10 152.10 152.10 0.6K
10:09 152.10 152.10 152.10 152.10 1.3K
10:12 152.27 152.27 152.27 152.27 1.5K
10:17 152.00 152.00 151.90 151.90 1.8K
10:18 151.90 151.90 151.90 151.90 0.2K
10:31 152.20 152.20 152.20 152.20 2.5K
10:40 152.30 152.30 152.30 152.30 0.9K
10:43 152.40 152.40 152.40 152.40 0.0K
10:46 152.30 152.30 152.30 152.30 0.5K
10:48 152.20 152.20 152.20 152.20 1.0K
10:50 152.10 152.10 152.10 152.10 0.0K
11:02 151.90 151.90 151.90 151.90 1.1K
11:11 151.60 151.60 151.60 151.60 1.7K
11:13 151.90 151.90 151.90 151.90 0.3K
11:25 152.13 152.13 152.13 152.13 5.3K
11:27 152.30 152.30 152.30 152.30 1.1K
11:28 152.20 152.20 152.20 152.20 1.8K
11:33 152.20 152.20 152.20 152.20 0.0K
11:37 152.20 152.30 152.20 152.30 0.4K
11:38 152.20 152.20 152.20 152.20 0.2K
11:50 152.40 152.40 152.40 152.40 0.5K
12:05 152.30 152.30 152.30 152.30 2.3K
12:15 152.40 152.40 152.40 152.40 1.0K
12:21 152.40 152.40 152.40 152.40 0.1K
12:30 152.30 152.30 152.30 152.30 0.2K
12:32 152.30 152.30 152.30 152.30 0.0K
12:36 152.20 152.20 152.20 152.20 0.5K
12:45 152.30 152.30 152.30 152.30 0.7K
13:00 152.30 152.30 152.20 152.20 1.2K
13:04 152.20 152.20 152.20 152.20 0.0K
13:06 152.10 152.10 152.10 152.10 0.1K
13:07 152.10 152.10 152.10 152.10 0.3K
13:13 152.00 152.00 152.00 152.00 0.4K
13:15 152.20 152.20 152.10 152.10 1.7K
13:25 152.30 152.30 152.10 152.10 1.1K
13:39 152.30 152.30 152.30 152.30 0.5K
13:48 152.50 152.50 152.50 152.50 0.9K
13:51 152.40 152.40 152.30 152.30 0.3K
13:53 152.40 152.40 152.40 152.40 1.0K
14:00 152.30 152.40 152.30 152.40 1.6K
14:01 152.50 152.50 152.50 152.50 0.9K
14:06 152.70 152.70 152.70 152.70 0.1K
14:23 152.80 152.80 152.80 152.80 6.0K
14:29 152.90 152.90 152.90 152.90 0.1K
14:30 152.90 152.90 152.70 152.70 6.8K
14:32 152.80 152.80 152.80 152.80 2.1K
14:33 153.10 153.20 153.10 153.20 3.1K
14:34 153.30 153.50 153.30 153.50 2.4K
14:35 153.30 153.30 153.10 153.10 3.5K
14:36 153.30 153.40 153.30 153.30 4.5K
14:38 153.10 153.10 153.10 153.10 2.9K
14:40 152.90 152.90 152.90 152.90 0.4K
14:41 153.10 153.10 153.00 153.00 2.1K
14:44 152.80 153.00 152.70 153.00 2.8K
14:46 152.80 152.80 152.80 152.80 1.0K
14:52 153.00 153.10 153.00 153.10 3.6K
14:53 152.90 153.00 152.80 153.00 8.1K
14:54 153.00 153.00 153.00 153.00 0.5K
14:56 153.00 153.00 152.80 152.80 3.1K
15:00 153.10 153.10 153.10 153.10 0.4K
15:01 153.20 153.20 153.20 153.20 0.7K
15:03 153.00 153.00 153.00 153.00 4.5K
15:06 153.10 153.10 153.10 153.10 1.2K
15:07 153.06 153.06 153.06 153.06 3.3K
15:10 153.00 153.00 152.90 152.90 0.4K
15:15 153.00 153.00 152.90 152.90 2.4K
15:22 152.90 152.90 152.90 152.90 0.7K
15:29 152.80 152.80 152.80 152.80 0.5K
15:30 153.10 153.10 153.10 153.10 0.8K
15:32 153.20 153.30 153.20 153.30 0.9K
15:33 153.20 153.20 153.20 153.20 1.6K
15:34 153.10 153.10 153.10 153.10 0.0K
15:36 153.10 153.10 153.10 153.10 1.1K
15:41 153.30 153.30 153.00 153.20 30.1K
15:42 153.30 153.40 153.30 153.40 7.6K
15:43 153.40 153.50 153.40 153.50 1.5K
15:44 153.50 153.70 153.50 153.70 1.0K
15:46 153.70 153.70 153.70 153.70 0.5K
15:48 153.70 153.70 153.30 153.40 3.2K
15:49 153.35 153.35 153.35 153.35 1.9K
15:50 153.37 153.37 153.37 153.37 1.3K
15:56 153.60 153.60 153.60 153.60 1.8K
15:57 153.60 153.60 153.60 153.60 0.0K
15:58 153.70 153.70 153.70 153.70 0.1K
15:59 153.70 153.70 153.70 153.70 1.0K
16:01 153.60 153.60 153.60 153.60 0.1K
16:03 153.60 153.60 153.60 153.60 2.8K
16:07 153.70 153.70 153.70 153.70 1.2K
16:10 153.80 153.80 153.80 153.80 1.6K
16:12 153.83 154.30 153.83 154.30 9.5K
16:13 154.00 154.00 153.90 153.90 4.7K
16:16 153.80 153.80 153.80 153.80 0.0K
16:17 154.00 154.00 154.00 154.00 1.0K
16:18 154.00 154.00 154.00 154.00 0.8K
16:19 154.00 154.00 154.00 154.00 1.0K
16:20 154.10 154.10 154.10 154.10 0.4K
16:21 154.10 154.20 154.10 154.20 5.2K
16:22 154.10 154.10 154.10 154.10 0.5K
16:26 154.20 154.60 154.20 154.30 5.6K
16:28 154.50 154.60 154.50 154.60 5.0K
16:29 154.30 154.30 154.30 154.30 1.0K
16:35 154.40 154.40 154.40 154.40 410.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available