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
08:00 158.10 158.10 158.10 158.10 0.0K
08:12 152.50 152.50 152.50 152.50 0.1K
08:26 155.00 155.00 155.00 155.00 0.0K
08:35 152.60 153.00 152.60 153.00 12.1K
08:43 153.31 153.31 153.31 153.31 3.8K
08:49 152.70 152.70 152.70 152.70 0.1K
08:50 154.80 154.80 154.80 154.80 6.5K
08:59 155.00 155.00 154.80 154.80 4.7K
09:00 154.00 154.21 154.00 154.21 4.9K
09:01 154.40 154.40 154.10 154.30 5.1K
09:02 154.10 154.30 153.90 153.90 2.9K
09:03 153.90 153.90 153.90 153.90 0.8K
09:04 154.00 154.00 153.90 153.90 0.3K
09:05 154.10 154.50 154.10 154.50 6.7K
09:06 154.60 154.60 154.60 154.60 3.1K
09:07 155.00 155.00 154.40 154.40 2.1K
09:08 154.70 154.70 154.70 154.70 0.2K
09:09 154.80 155.10 154.80 155.10 0.5K
09:10 154.50 154.50 154.50 154.50 0.3K
09:11 154.90 154.90 154.60 154.60 0.8K
09:12 154.70 154.70 154.30 154.30 1.3K
09:13 154.70 154.70 154.70 154.70 1.1K
09:14 155.30 155.30 154.70 154.70 4.2K
09:16 155.00 155.00 155.00 155.00 0.0K
09:18 155.20 155.20 154.93 154.93 2.2K
09:20 155.05 155.05 155.05 155.05 2.0K
09:22 154.80 154.80 154.70 154.70 2.2K
09:23 154.60 154.60 154.60 154.60 0.2K
09:24 154.60 154.60 154.60 154.60 0.0K
09:25 154.90 154.90 154.90 154.90 0.0K
09:31 155.00 155.00 154.80 154.80 1.5K
09:32 155.10 155.10 155.10 155.10 0.1K
09:33 155.30 155.30 155.30 155.30 0.0K
09:41 155.40 155.40 155.40 155.40 0.7K
09:42 155.50 155.50 155.50 155.50 0.4K
09:43 155.40 155.40 155.40 155.40 0.2K
09:49 155.40 155.40 155.40 155.40 0.9K
09:51 155.50 155.50 155.50 155.50 0.0K
09:52 155.30 155.30 155.30 155.30 1.0K
09:53 155.20 155.20 155.20 155.20 0.1K
09:55 154.90 154.90 154.80 154.80 0.8K
09:56 154.90 154.90 154.90 154.90 0.4K
09:58 155.30 155.30 155.30 155.30 0.0K
10:01 155.20 155.30 155.20 155.30 1.7K
10:02 155.30 155.30 155.30 155.30 0.2K
10:05 155.10 155.10 155.00 155.00 1.0K
10:08 155.30 155.30 155.30 155.30 0.4K
10:10 155.40 155.40 155.40 155.40 0.8K
10:23 155.50 155.50 155.50 155.50 1.0K
10:26 155.60 155.60 155.60 155.60 0.3K
10:27 155.80 155.80 155.80 155.80 1.2K
10:31 155.70 155.70 155.70 155.70 0.2K
10:33 155.90 156.00 155.90 155.90 0.9K
10:34 155.80 155.80 155.30 155.30 3.2K
10:35 155.50 155.50 155.50 155.50 0.0K
10:37 155.30 155.60 155.30 155.40 1.1K
10:39 155.60 155.66 155.60 155.66 1.7K
10:41 155.70 155.70 155.60 155.60 0.7K
10:42 155.60 155.60 155.60 155.60 0.0K
10:43 155.70 155.70 155.70 155.70 0.3K
10:44 155.70 155.70 155.70 155.70 0.3K
10:45 155.80 155.80 155.60 155.60 0.5K
10:47 155.50 155.60 155.50 155.50 0.3K
10:48 155.40 155.60 155.40 155.60 1.0K
10:49 155.60 155.60 155.60 155.60 3.1K
10:51 155.70 155.70 155.70 155.70 1.4K
10:52 155.50 155.50 155.40 155.40 2.6K
10:54 155.40 155.40 155.40 155.40 0.4K
10:55 155.60 155.60 155.60 155.60 0.2K
10:56 155.70 155.70 155.70 155.70 0.3K
10:57 155.70 155.70 155.40 155.40 1.0K
10:58 155.50 155.50 155.50 155.50 0.2K
11:00 155.30 155.30 155.30 155.30 0.2K
11:01 155.30 155.40 155.30 155.40 0.3K
11:03 155.30 155.30 155.30 155.30 0.3K
11:05 155.30 155.30 155.30 155.30 0.1K
11:06 155.10 155.10 155.00 155.10 0.6K
11:07 155.10 155.30 155.10 155.30 1.0K
11:09 155.50 155.50 155.50 155.50 0.4K
11:11 155.60 155.60 155.60 155.60 0.2K
11:12 155.80 155.80 155.80 155.80 0.0K
11:13 155.30 155.50 155.30 155.50 0.9K
11:14 155.20 155.20 155.20 155.20 0.6K
11:15 155.40 155.40 155.40 155.40 0.6K
11:16 155.40 155.40 155.40 155.40 0.0K
11:17 155.70 155.70 155.60 155.60 0.2K
11:18 155.30 155.30 155.30 155.30 1.1K
11:19 155.30 155.50 155.30 155.50 0.5K
11:23 155.20 155.20 155.20 155.20 1.5K
11:25 155.60 155.90 155.60 155.90 0.8K
11:27 155.60 155.60 155.50 155.50 3.5K
11:29 155.70 155.70 155.70 155.70 0.0K
11:31 155.40 155.40 155.40 155.40 0.6K
11:34 155.60 155.60 155.60 155.60 0.1K
11:35 155.49 155.50 155.49 155.50 3.7K
11:36 155.30 155.30 155.30 155.30 1.3K
11:39 155.40 155.40 155.40 155.40 0.1K
11:42 155.50 155.50 155.30 155.40 0.5K
11:43 155.50 155.50 155.50 155.50 0.4K
11:44 155.40 155.40 155.40 155.40 0.5K
11:47 155.50 155.50 155.50 155.50 0.2K
11:48 155.20 155.30 155.10 155.30 0.9K
11:51 155.40 155.40 155.40 155.40 0.1K
11:52 155.20 155.20 155.10 155.10 1.3K
11:53 155.30 155.30 155.30 155.30 0.0K
11:54 155.40 155.40 155.10 155.10 0.4K
11:55 155.20 155.20 155.20 155.20 0.1K
11:56 155.30 155.30 155.30 155.30 0.1K
11:57 155.30 155.30 155.30 155.30 0.1K
11:58 155.40 155.40 155.40 155.40 0.0K
12:01 155.20 155.20 155.00 155.00 3.3K
12:02 155.00 155.00 154.90 154.90 0.4K
12:05 155.00 155.00 155.00 155.00 0.1K
12:09 155.20 155.20 155.10 155.10 0.5K
12:11 154.90 154.90 154.90 154.90 0.5K
12:13 155.00 155.00 155.00 155.00 0.4K
12:14 154.80 154.90 154.80 154.90 0.4K
12:16 155.10 155.10 155.10 155.10 0.0K
12:17 154.94 154.94 154.94 154.94 2.5K
12:18 154.80 154.90 154.80 154.90 0.4K
12:19 154.90 154.90 154.90 154.90 0.1K
12:22 155.00 155.00 155.00 155.00 0.0K
12:23 154.70 154.70 154.70 154.70 1.4K
12:24 154.80 154.80 154.70 154.80 1.2K
12:26 154.74 154.90 154.74 154.90 1.8K
12:28 154.90 154.90 154.90 154.90 0.0K
12:30 154.70 154.70 154.60 154.60 0.1K
12:34 154.80 154.80 154.80 154.80 0.0K
12:36 154.80 154.80 154.80 154.80 0.2K
12:39 154.80 154.80 154.80 154.80 0.0K
12:41 154.80 154.80 154.80 154.80 0.0K
12:42 154.80 154.80 154.80 154.80 0.1K
12:43 154.60 154.60 154.40 154.60 1.4K
12:44 154.50 154.50 154.50 154.50 4.7K
12:45 154.90 154.90 154.90 154.90 0.4K
12:46 154.70 154.70 154.70 154.70 0.4K
12:48 154.90 154.90 154.90 154.90 0.6K
12:50 155.00 155.00 155.00 155.00 0.9K
12:54 155.10 155.10 155.10 155.10 0.1K
12:59 154.90 154.90 154.80 154.80 0.8K
13:04 154.80 154.90 154.80 154.90 3.6K
13:07 154.80 154.80 154.80 154.80 1.2K
13:18 155.00 155.00 155.00 155.00 0.3K
13:24 154.93 154.93 154.93 154.93 6.0K
13:27 154.80 154.80 154.80 154.80 2.1K
13:28 154.70 154.70 154.70 154.70 0.6K
13:32 154.40 154.40 154.30 154.30 0.3K
13:42 154.33 154.33 154.33 154.33 1.8K
13:45 154.10 154.10 154.00 154.10 3.9K
13:46 154.20 154.20 154.20 154.20 0.8K
13:48 154.00 154.00 153.80 154.00 3.2K
13:49 154.10 154.10 154.10 154.10 3.2K
13:51 153.80 153.80 153.80 153.80 5.4K
13:57 153.80 153.80 153.60 153.60 1.7K
14:00 153.80 153.80 153.80 153.80 0.0K
14:01 153.50 153.50 153.50 153.50 0.3K
14:05 153.60 153.60 153.60 153.60 0.3K
14:07 153.40 153.50 153.40 153.50 2.0K
14:08 153.60 153.60 153.60 153.60 0.1K
14:10 153.60 153.60 153.60 153.60 0.2K
14:13 153.50 153.50 153.30 153.30 2.1K
14:15 153.20 153.20 153.20 153.20 0.1K
14:17 153.20 153.20 153.20 153.20 0.5K
14:18 153.10 153.10 153.10 153.10 0.7K
14:20 153.10 153.20 153.00 153.20 0.5K
14:21 152.90 152.90 152.60 152.60 0.4K
14:22 152.50 152.50 152.50 152.50 0.1K
14:23 152.60 152.60 152.60 152.60 0.3K
14:25 152.70 152.70 152.70 152.70 0.1K
14:30 152.60 152.90 152.60 152.90 3.3K
14:32 153.00 153.00 153.00 153.00 0.4K
14:33 153.20 153.20 153.20 153.20 1.5K
14:34 153.30 153.30 153.20 153.20 1.4K
14:37 153.00 153.00 152.70 152.70 2.5K
14:38 152.90 152.90 152.90 152.90 1.7K
14:43 152.90 152.90 152.90 152.90 2.1K
14:45 152.80 152.80 152.80 152.80 0.5K
14:46 152.70 152.70 152.70 152.70 0.5K
14:48 152.90 152.90 152.90 152.90 0.6K
14:51 152.82 152.82 152.82 152.82 3.8K
14:52 153.00 153.00 152.90 152.90 1.8K
14:53 152.80 152.80 152.70 152.70 0.9K
14:54 152.60 152.60 152.60 152.60 0.4K
14:55 152.60 152.60 152.60 152.60 3.5K
14:56 152.60 152.60 152.60 152.60 2.9K
14:59 152.70 152.80 152.50 152.80 1.0K
15:00 152.80 152.80 152.80 152.80 1.9K
15:01 152.70 152.70 152.50 152.50 2.0K
15:02 153.00 153.10 153.00 153.10 8.0K
15:03 153.20 153.20 153.10 153.10 1.2K
15:05 153.20 153.20 153.20 153.20 0.6K
15:06 153.40 153.50 153.40 153.50 1.0K
15:07 153.50 153.50 153.50 153.50 0.1K
15:09 153.30 153.30 153.20 153.20 3.0K
15:10 153.20 153.20 153.20 153.20 0.4K
15:11 153.20 153.20 153.20 153.20 0.1K
15:13 153.00 153.10 153.00 153.10 13.3K
15:14 153.20 153.22 153.16 153.16 0.6K
15:15 153.30 153.40 153.30 153.40 0.3K
15:16 153.20 153.30 153.20 153.30 1.1K
15:18 153.20 153.20 153.20 153.20 1.0K
15:19 153.30 153.30 153.30 153.30 1.5K
15:21 153.40 153.40 153.40 153.40 0.7K
15:22 153.50 153.50 153.50 153.50 1.5K
15:25 153.50 153.80 153.50 153.80 2.0K
15:26 153.90 153.90 153.90 153.90 0.7K
15:30 153.90 153.90 153.90 153.90 2.1K
15:31 153.90 154.00 153.80 153.80 4.1K
15:32 154.00 154.00 154.00 154.00 0.8K
15:33 153.80 153.80 153.80 153.80 0.9K
15:34 153.70 153.70 153.70 153.70 0.5K
15:35 153.60 153.60 153.60 153.60 0.1K
15:37 153.50 153.50 153.50 153.50 0.2K
15:38 153.50 153.50 153.50 153.50 3.5K
15:39 153.40 153.40 153.40 153.40 1.2K
15:40 153.45 153.50 153.45 153.50 4.0K
15:41 153.40 153.60 153.40 153.50 3.2K
15:44 153.30 153.30 153.30 153.30 3.1K
15:45 153.30 153.30 153.10 153.10 2.4K
15:46 153.00 153.00 153.00 153.00 0.1K
15:49 153.00 153.00 153.00 153.00 1.3K
15:50 153.00 153.10 153.00 153.10 4.7K
15:53 153.00 153.10 153.00 153.10 3.7K
15:56 153.00 153.00 153.00 153.00 1.1K
15:57 153.10 153.10 153.10 153.10 2.7K
16:00 153.00 153.00 153.00 153.00 2.3K
16:01 153.00 153.10 153.00 153.00 4.3K
16:02 153.10 153.10 153.10 153.10 1.8K
16:03 153.10 153.10 153.10 153.10 1.9K
16:04 153.30 153.70 153.30 153.70 22.6K
16:05 153.50 153.50 153.40 153.40 18.9K
16:09 153.50 153.70 153.50 153.70 2.9K
16:10 153.80 153.80 153.80 153.80 2.2K
16:11 154.00 154.20 154.00 154.20 1.4K
16:12 154.10 154.10 154.10 154.10 3.0K
16:13 154.00 154.00 153.90 154.00 2.4K
16:15 154.00 154.00 154.00 154.00 0.7K
16:16 153.90 153.90 153.88 153.88 2.2K
16:18 154.00 154.10 154.00 154.10 2.7K
16:19 153.80 153.80 153.80 153.80 0.1K
16:20 153.90 153.90 153.80 153.80 1.3K
16:21 153.80 153.80 153.80 153.80 0.0K
16:22 153.77 153.77 153.77 153.77 0.2K
16:23 153.90 153.90 153.80 153.80 1.5K
16:25 153.80 153.80 153.80 153.80 0.9K
16:29 153.70 153.80 153.70 153.70 4.0K
16:35 153.70 153.70 153.70 153.70 844.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available