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
08:05 143.00 145.60 143.00 145.60 17.1K
08:07 145.00 147.70 145.00 147.70 27.5K
08:09 148.60 148.60 147.60 147.60 4.6K
08:10 148.18 148.18 148.10 148.10 5.4K
08:12 148.33 148.33 148.33 148.33 10.8K
08:13 148.04 148.04 147.50 147.50 4.2K
08:14 147.10 147.70 147.10 147.70 10.6K
08:15 146.70 146.70 145.90 145.90 6.8K
08:19 144.87 144.87 144.87 144.87 1.8K
08:24 144.90 144.90 144.90 144.90 2.0K
08:28 144.19 144.19 144.19 144.19 1.3K
08:29 144.10 144.10 144.10 144.10 3.1K
08:31 143.00 143.00 143.00 143.00 0.0K
08:33 143.10 143.10 143.10 143.10 0.5K
08:34 143.30 143.50 143.30 143.50 2.7K
08:35 142.80 142.80 142.70 142.80 9.1K
08:37 142.40 142.40 142.30 142.30 3.2K
08:38 142.20 142.20 142.20 142.20 0.8K
08:39 142.40 142.40 142.40 142.40 2.3K
08:40 142.60 142.70 142.60 142.70 1.6K
08:41 142.30 142.40 142.20 142.40 2.3K
08:42 142.40 142.60 142.40 142.60 3.4K
08:43 142.60 142.60 142.60 142.60 0.0K
08:44 142.30 142.30 142.30 142.30 0.2K
08:45 142.50 142.50 142.50 142.50 0.2K
08:46 142.50 142.50 142.50 142.50 0.4K
08:47 142.53 142.53 142.53 142.53 1.0K
08:48 142.50 142.70 142.50 142.70 4.0K
08:51 142.80 142.80 142.70 142.70 2.7K
08:53 142.90 143.00 142.90 142.90 7.8K
08:55 142.80 143.00 142.80 143.00 2.3K
08:57 142.70 142.70 142.70 142.70 1.3K
08:58 142.70 142.70 142.70 142.70 0.6K
08:59 142.60 142.60 142.60 142.60 0.2K
09:02 141.90 141.90 141.90 141.90 2.8K
09:04 142.00 142.30 142.00 142.30 4.2K
09:05 142.40 142.40 142.40 142.40 0.5K
09:10 142.60 142.60 142.60 142.60 2.2K
09:11 142.30 142.30 142.10 142.10 5.5K
09:14 142.30 142.30 142.30 142.30 0.3K
09:16 142.50 142.50 142.50 142.50 1.5K
09:17 142.30 142.30 142.30 142.30 1.1K
09:19 141.90 142.00 141.90 142.00 0.9K
09:21 141.90 141.90 141.80 141.80 1.0K
09:24 141.50 141.50 141.50 141.50 1.0K
09:25 141.40 141.50 141.40 141.50 1.2K
09:26 141.80 141.80 141.80 141.80 0.1K
09:32 141.50 141.68 141.50 141.68 1.1K
09:37 141.00 141.00 141.00 141.00 1.0K
09:39 141.40 141.40 141.40 141.40 1.5K
09:40 141.40 141.40 141.40 141.40 0.2K
09:41 141.50 141.50 141.30 141.37 6.2K
09:44 141.50 141.50 141.50 141.50 0.0K
09:45 141.40 141.80 141.40 141.80 1.9K
09:48 141.87 141.87 141.87 141.87 7.0K
09:49 141.30 141.30 141.30 141.30 0.3K
09:50 141.80 141.80 141.80 141.80 1.0K
09:51 142.00 142.00 142.00 142.00 0.0K
09:52 141.60 141.60 141.50 141.60 3.6K
09:53 141.70 141.80 141.60 141.60 2.1K
09:56 141.70 141.70 141.40 141.40 1.5K
09:57 141.10 141.10 141.10 141.10 0.7K
09:58 141.20 141.20 141.20 141.20 1.5K
10:00 141.20 141.50 141.20 141.50 2.3K
10:01 141.50 141.50 141.50 141.50 0.1K
10:02 141.20 141.20 141.20 141.20 0.1K
10:03 141.40 141.40 141.40 141.40 4.1K
10:05 141.40 141.40 141.40 141.40 0.6K
10:06 141.20 141.40 141.20 141.30 2.0K
10:07 141.30 141.30 141.30 141.30 1.7K
10:08 141.30 141.40 141.20 141.20 1.3K
10:10 141.00 141.00 141.00 141.00 0.3K
10:12 141.10 141.10 141.10 141.10 0.0K
10:15 140.80 141.13 140.80 141.13 3.7K
10:22 141.20 141.20 141.10 141.10 1.0K
10:23 141.00 141.00 141.00 141.00 0.6K
10:25 140.80 140.80 140.80 140.80 2.2K
10:27 140.50 140.50 140.50 140.50 0.6K
10:29 140.63 140.63 140.63 140.63 0.6K
10:33 141.10 141.10 141.10 141.10 0.6K
10:35 140.80 140.80 140.80 140.80 0.1K
10:36 141.00 141.10 141.00 141.10 0.6K
10:37 141.20 141.20 141.20 141.20 0.2K
10:39 140.90 140.90 140.90 140.90 0.9K
10:46 140.70 140.80 140.70 140.80 0.9K
10:54 140.90 140.90 140.90 140.90 1.7K
10:55 141.00 141.00 140.75 140.75 1.6K
10:56 140.90 140.90 140.90 140.90 0.0K
10:59 140.90 140.90 140.90 140.90 0.8K
11:05 141.00 141.00 141.00 141.00 1.2K
11:06 141.08 141.08 141.00 141.00 1.1K
11:10 141.40 141.40 141.40 141.40 0.4K
11:11 141.40 141.40 141.40 141.40 0.8K
11:13 141.40 141.40 141.40 141.40 1.3K
11:14 141.40 141.50 141.40 141.50 6.1K
11:17 141.60 141.67 141.60 141.67 1.4K
11:18 141.60 142.00 141.60 141.80 7.2K
11:19 141.70 141.70 141.70 141.70 0.7K
11:21 141.60 141.60 141.60 141.60 4.2K
11:22 141.60 141.60 141.60 141.60 2.4K
11:23 141.50 141.50 141.50 141.50 2.3K
11:24 141.50 141.50 141.50 141.50 0.2K
11:27 141.50 141.70 141.50 141.70 0.3K
11:28 141.50 141.50 141.50 141.50 3.9K
11:36 141.55 141.55 141.40 141.40 1.2K
11:37 141.40 141.40 141.40 141.40 14.2K
11:38 141.60 141.60 141.60 141.60 4.1K
11:39 141.80 141.80 141.80 141.80 4.9K
11:42 141.70 141.80 141.70 141.80 5.9K
11:43 141.70 141.70 141.60 141.60 4.7K
11:44 141.60 141.60 141.60 141.60 1.1K
11:45 141.50 141.55 141.50 141.55 2.2K
11:47 141.60 141.70 141.60 141.60 17.6K
11:48 141.70 141.70 141.70 141.70 1.5K
11:50 141.70 141.70 141.70 141.70 0.0K
11:51 141.50 141.50 141.50 141.50 4.3K
11:52 141.60 141.60 141.60 141.60 1.9K
11:55 141.60 141.60 141.60 141.60 4.9K
12:00 141.70 141.70 141.70 141.70 0.2K
12:05 141.50 141.60 141.50 141.60 10.1K
12:06 141.60 141.60 141.60 141.60 0.8K
12:10 141.40 141.40 141.40 141.40 2.1K
12:12 141.30 141.30 141.25 141.25 4.0K
12:13 141.30 141.30 141.30 141.30 2.5K
12:14 141.20 141.20 141.20 141.20 0.0K
12:15 141.03 141.03 141.03 141.03 0.2K
12:20 141.25 141.25 141.25 141.25 1.2K
12:22 141.30 141.30 141.20 141.20 0.9K
12:23 141.30 141.30 141.30 141.30 1.3K
12:24 141.20 141.20 141.20 141.20 1.9K
12:26 141.10 141.20 141.10 141.20 2.2K
12:27 141.00 141.00 141.00 141.00 0.6K
12:28 140.90 140.90 140.90 140.90 2.8K
12:29 140.60 140.60 140.60 140.60 0.0K
12:32 140.90 140.90 140.90 140.90 1.3K
12:36 141.15 141.15 141.15 141.15 8.0K
12:41 141.20 141.20 141.20 141.20 3.5K
12:45 140.80 140.80 140.80 140.80 3.0K
12:48 140.80 140.80 140.80 140.80 1.4K
12:49 140.70 140.70 140.70 140.70 3.0K
12:51 140.80 141.00 140.80 141.00 1.0K
12:52 140.90 140.90 140.90 140.90 0.3K
12:57 140.90 140.90 140.90 140.90 0.5K
13:00 140.80 140.80 140.80 140.80 1.0K
13:03 140.70 140.70 140.70 140.70 0.1K
13:04 140.80 140.80 140.80 140.80 0.3K
13:06 140.81 140.81 140.81 140.81 0.5K
13:17 140.80 140.80 140.80 140.80 0.1K
13:20 140.60 140.60 140.40 140.40 0.3K
13:21 140.60 140.60 140.60 140.60 0.0K
13:27 140.50 140.50 140.50 140.50 1.5K
13:30 140.70 141.20 140.70 141.04 6.4K
13:36 140.60 140.80 140.60 140.80 3.0K
13:41 140.30 140.30 140.30 140.30 0.4K
13:46 140.20 140.20 140.20 140.20 0.3K
13:51 140.10 140.10 140.10 140.10 1.5K
13:54 140.30 140.30 140.30 140.30 0.2K
13:59 140.50 140.50 140.50 140.50 2.8K
14:00 140.50 140.60 140.50 140.60 3.2K
14:01 140.80 140.80 140.80 140.80 0.1K
14:07 140.90 140.90 140.90 140.90 0.5K
14:08 141.00 141.00 140.90 140.90 1.0K
14:16 140.90 141.00 140.90 141.00 6.1K
14:18 141.00 141.00 141.00 141.00 0.2K
14:19 141.20 141.20 141.20 141.20 0.4K
14:20 141.20 141.20 141.10 141.10 2.7K
14:21 141.10 141.10 141.10 141.10 2.1K
14:25 141.10 141.10 141.10 141.10 0.4K
14:26 141.00 141.00 141.00 141.00 0.2K
14:28 140.90 140.90 140.90 140.90 2.0K
14:29 140.80 140.80 140.80 140.80 0.7K
14:30 140.90 140.90 140.90 140.90 0.3K
14:31 141.10 141.10 140.80 140.80 0.0K
14:32 140.70 140.70 140.70 140.70 3.4K
14:33 140.50 140.50 140.50 140.50 1.2K
14:35 140.30 140.30 140.30 140.30 0.3K
14:36 140.40 140.40 140.40 140.40 0.6K
14:37 140.10 140.10 140.10 140.10 0.7K
14:46 140.30 140.30 140.30 140.30 1.8K
14:50 140.50 140.60 140.50 140.50 3.3K
14:56 140.10 140.10 140.00 140.00 1.1K
14:58 139.90 140.00 139.80 139.80 3.7K
15:01 139.80 139.80 139.80 139.80 1.7K
15:02 139.70 139.70 139.70 139.70 1.3K
15:04 139.90 139.90 139.90 139.90 0.7K
15:05 140.10 140.10 140.10 140.10 1.2K
15:06 140.70 140.70 140.70 140.70 0.9K
15:07 140.50 140.50 140.20 140.20 4.6K
15:08 140.20 140.20 140.20 140.20 0.9K
15:11 140.10 140.10 139.90 139.90 3.1K
15:12 139.93 140.00 139.93 140.00 1.7K
15:13 140.20 140.20 140.20 140.20 0.6K
15:14 140.40 140.40 140.40 140.40 0.9K
15:15 140.50 140.50 140.50 140.50 2.6K
15:16 140.60 140.60 140.60 140.60 0.8K
15:18 140.60 140.60 140.60 140.60 0.8K
15:21 140.40 140.60 140.40 140.60 1.0K
15:23 140.60 140.60 140.60 140.60 0.0K
15:25 140.90 141.10 140.90 141.10 1.1K
15:28 140.90 140.90 140.90 140.90 4.2K
15:29 140.70 140.70 140.70 140.70 0.3K
15:30 140.80 140.80 140.80 140.80 0.8K
15:31 141.00 141.00 140.90 140.90 0.5K
15:32 141.00 141.00 141.00 141.00 0.1K
15:33 141.00 141.00 141.00 141.00 0.1K
15:34 141.00 141.00 140.92 140.92 1.5K
15:35 140.90 140.90 140.90 140.90 1.5K
15:36 141.00 141.00 141.00 141.00 2.0K
15:38 140.90 141.00 140.90 141.00 0.9K
15:41 140.90 140.90 140.90 140.90 2.3K
15:43 140.90 140.90 140.80 140.80 2.8K
15:45 140.80 140.80 140.80 140.80 3.8K
15:47 140.70 140.70 140.70 140.70 1.4K
15:48 140.70 140.70 140.70 140.70 0.2K
15:49 140.60 140.60 140.60 140.60 0.2K
15:50 140.60 140.60 140.60 140.60 2.2K
15:52 140.50 140.50 140.50 140.50 0.4K
15:53 140.40 140.40 140.40 140.40 1.1K
15:55 140.32 140.50 140.32 140.50 1.9K
15:56 140.40 140.40 140.40 140.40 0.7K
15:58 140.20 140.20 140.00 140.00 1.7K
15:59 140.10 140.10 140.10 140.10 0.1K
16:00 140.10 140.20 140.10 140.20 4.0K
16:01 140.30 140.30 140.30 140.30 0.5K
16:03 140.30 140.30 140.30 140.30 1.1K
16:04 140.50 140.50 140.50 140.50 0.2K
16:05 140.40 140.40 140.40 140.40 1.1K
16:08 140.50 140.50 140.10 140.10 6.0K
16:09 140.10 140.10 140.10 140.10 4.0K
16:10 139.90 139.90 139.60 139.80 13.3K
16:11 139.90 139.90 139.80 139.90 6.0K
16:14 139.70 139.70 139.70 139.70 2.4K
16:16 139.60 139.70 139.50 139.50 8.4K
16:20 139.40 139.40 139.40 139.40 2.2K
16:21 139.40 139.40 139.40 139.40 3.2K
16:23 139.40 139.40 139.40 139.40 1.7K
16:24 139.40 139.40 139.40 139.40 0.5K
16:25 139.50 139.60 139.50 139.60 0.8K
16:26 139.70 139.80 139.70 139.80 5.7K
16:27 139.82 139.82 139.82 139.82 1.4K
16:28 139.97 139.97 139.90 139.90 5.6K
16:29 139.80 139.80 139.80 139.80 3.8K
16:35 140.60 140.60 140.60 140.60 942.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available