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
08:00 141.40 141.40 141.40 141.40 10.9K
08:03 142.00 142.10 142.00 142.10 2.3K
08:04 143.00 143.00 143.00 143.00 1.2K
08:06 143.00 143.00 142.20 142.20 1.0K
08:07 142.20 142.20 142.00 142.00 4.8K
08:15 141.60 142.00 141.60 142.00 95.4K
08:16 141.40 141.40 141.40 141.40 0.7K
08:17 141.30 141.30 141.30 141.30 0.1K
08:18 142.00 142.20 142.00 142.20 4.5K
08:19 142.10 142.10 142.10 142.10 2.1K
08:20 142.40 142.50 142.40 142.50 3.1K
08:22 142.20 142.20 142.20 142.20 0.3K
08:28 142.80 143.30 142.80 143.30 1.5K
08:29 143.10 143.10 143.10 143.10 0.6K
08:31 142.80 142.80 142.80 142.80 0.0K
08:33 143.20 143.20 143.20 143.20 0.1K
08:34 142.80 143.20 142.80 143.20 4.7K
08:35 143.00 143.00 143.00 143.00 0.9K
08:36 143.10 143.10 143.10 143.10 0.0K
08:38 143.30 143.30 143.30 143.30 1.4K
08:40 143.60 143.70 143.60 143.70 1.6K
08:47 144.00 144.00 144.00 144.00 0.0K
08:49 143.90 143.90 143.90 143.90 1.0K
08:55 143.80 144.10 143.80 143.80 3.1K
08:56 143.69 143.69 143.69 143.69 2.3K
09:00 143.90 143.90 143.90 143.90 0.0K
09:01 143.75 143.75 143.75 143.75 0.2K
09:05 143.70 143.70 143.70 143.70 0.2K
09:07 143.80 143.80 143.80 143.80 0.0K
09:09 143.80 143.80 143.80 143.80 0.1K
09:22 143.45 143.45 143.45 143.45 0.4K
09:25 143.45 143.45 143.45 143.45 2.9K
09:31 143.90 143.90 143.90 143.90 2.1K
09:36 144.30 144.30 144.20 144.20 8.1K
09:37 144.70 144.70 144.70 144.70 3.8K
09:38 144.70 144.90 144.50 144.60 9.1K
09:44 144.90 144.90 144.81 144.81 1.3K
09:45 144.70 144.70 144.60 144.60 2.2K
09:49 144.70 144.70 144.70 144.70 0.3K
09:53 144.90 144.90 144.90 144.90 0.1K
10:00 144.90 145.10 144.90 145.10 1.6K
10:01 145.40 145.40 145.40 145.40 1.1K
10:02 145.20 145.20 145.20 145.20 0.4K
10:18 145.10 145.10 145.10 145.10 2.5K
10:19 144.90 144.90 144.90 144.90 1.5K
10:23 144.50 144.50 144.40 144.40 2.8K
10:24 144.20 144.20 144.20 144.20 1.5K
10:27 144.50 144.50 144.50 144.50 35.2K
10:29 144.39 144.39 144.39 144.39 1.0K
10:41 144.20 144.30 144.20 144.30 0.8K
10:58 144.20 144.40 144.20 144.40 2.7K
11:00 144.35 144.35 144.35 144.35 2.9K
11:03 144.50 144.50 144.50 144.50 0.4K
11:04 144.60 144.60 144.50 144.50 1.8K
11:09 144.30 144.30 144.30 144.30 0.7K
11:20 144.10 144.30 144.10 144.30 4.4K
11:21 144.30 144.30 144.30 144.30 0.0K
11:35 144.30 144.40 144.10 144.40 2.8K
11:37 144.40 144.60 144.40 144.60 0.3K
11:38 144.60 144.70 144.60 144.70 0.1K
11:41 144.40 144.40 144.40 144.40 0.1K
11:45 144.40 144.60 144.40 144.60 10.0K
11:47 144.65 144.65 144.65 144.65 6.0K
11:51 144.50 144.50 144.50 144.50 0.2K
11:52 144.30 144.30 144.30 144.30 8.8K
11:53 144.30 144.30 144.30 144.30 0.1K
11:54 144.20 144.20 144.20 144.20 0.4K
12:00 144.20 144.40 144.20 144.40 1.4K
12:02 144.30 144.40 144.30 144.40 0.3K
12:06 144.40 144.40 144.40 144.40 0.3K
12:13 144.42 144.42 144.42 144.42 1.4K
12:17 144.30 144.30 144.30 144.30 1.2K
12:20 144.30 144.30 144.20 144.20 0.6K
12:23 144.10 144.10 144.10 144.10 10.0K
12:25 144.20 144.30 144.20 144.30 3.0K
12:26 144.30 144.30 144.30 144.30 2.7K
12:27 144.30 144.30 144.30 144.30 0.0K
12:28 144.40 144.40 144.40 144.40 0.5K
12:33 144.30 144.30 144.30 144.30 0.1K
12:39 144.27 144.27 144.27 144.27 4.1K
12:46 144.20 144.20 144.20 144.20 2.5K
12:48 144.10 144.10 144.10 144.10 0.3K
12:52 144.20 144.20 144.20 144.20 1.1K
12:53 144.30 144.30 144.00 144.10 8.4K
12:59 144.00 144.10 144.00 144.10 2.7K
13:06 144.30 144.30 144.30 144.30 0.5K
13:08 144.30 144.30 144.20 144.20 1.3K
13:14 144.30 144.30 144.30 144.30 0.4K
13:22 144.40 144.40 144.40 144.40 0.9K
13:34 144.50 144.50 144.50 144.50 0.4K
13:35 144.60 144.60 144.60 144.60 0.1K
13:38 144.70 144.70 144.70 144.70 0.1K
13:45 144.60 144.60 144.60 144.60 0.0K
13:52 144.60 144.70 144.50 144.50 6.4K
13:56 144.70 144.70 144.70 144.70 0.5K
13:57 144.50 144.50 144.50 144.50 0.9K
13:58 144.50 144.50 144.50 144.50 0.6K
14:00 144.50 144.50 144.50 144.50 0.8K
14:03 144.80 144.80 144.80 144.80 0.0K
14:04 144.50 144.50 144.50 144.50 0.4K
14:06 144.61 144.61 144.61 144.61 0.9K
14:07 144.50 144.50 144.40 144.40 1.5K
14:15 144.30 144.30 144.20 144.20 2.3K
14:16 144.40 144.40 144.40 144.40 0.0K
14:17 144.50 144.50 144.50 144.50 0.7K
14:30 144.70 144.70 144.60 144.60 1.8K
14:31 144.50 144.50 144.40 144.40 2.0K
14:32 144.50 144.50 144.35 144.35 1.1K
14:36 144.10 144.10 144.00 144.00 3.1K
14:38 144.10 144.10 143.90 143.90 0.3K
14:39 143.70 143.90 143.70 143.90 1.8K
14:42 143.70 143.70 143.70 143.70 2.3K
14:45 143.80 143.90 143.80 143.90 1.4K
14:46 143.70 143.70 143.70 143.70 0.1K
14:47 143.60 143.60 143.40 143.50 5.3K
14:48 143.70 143.70 143.50 143.50 0.5K
14:51 143.70 143.70 143.70 143.70 0.4K
14:52 143.80 143.80 143.80 143.80 0.1K
14:57 144.10 144.10 144.10 144.10 1.4K
14:59 143.90 143.90 143.90 143.90 0.9K
15:02 144.10 144.10 144.10 144.10 28.8K
15:03 144.15 144.20 144.15 144.20 30.3K
15:10 143.90 143.90 143.80 143.80 1.6K
15:12 143.80 143.80 143.70 143.70 1.0K
15:13 143.85 143.85 143.85 143.85 0.0K
15:16 143.70 143.70 143.70 143.70 0.9K
15:19 144.00 144.00 144.00 144.00 1.1K
15:20 144.10 144.10 144.10 144.10 1.4K
15:21 144.10 144.10 144.10 144.10 1.1K
15:25 143.90 143.90 143.90 143.90 0.6K
15:27 144.10 144.10 144.10 144.10 0.6K
15:28 144.10 144.10 144.10 144.10 3.2K
15:30 144.15 144.15 144.15 144.15 4.8K
15:33 143.90 143.90 143.80 143.80 2.2K
15:34 143.90 143.90 143.90 143.90 0.9K
15:35 143.90 143.90 143.90 143.90 2.3K
15:41 144.00 144.00 144.00 144.00 0.7K
15:43 144.00 144.00 144.00 144.00 3.6K
15:44 144.00 144.00 144.00 144.00 0.6K
15:46 144.10 144.10 144.00 144.00 0.9K
15:48 143.97 143.97 143.97 143.97 0.1K
15:49 144.10 144.40 144.10 144.40 14.3K
15:50 144.40 144.80 144.40 144.70 20.5K
15:51 144.90 144.90 144.90 144.90 5.5K
15:52 144.60 144.60 144.60 144.60 0.6K
15:53 144.80 144.80 144.80 144.80 1.2K
15:55 144.63 144.63 144.50 144.50 2.2K
15:58 144.40 144.40 144.40 144.40 3.4K
16:00 144.50 144.50 144.40 144.40 0.7K
16:01 144.30 144.30 144.20 144.20 1.6K
16:07 144.00 144.10 144.00 144.10 5.2K
16:08 144.20 144.20 144.20 144.20 2.2K
16:09 144.30 144.40 144.30 144.40 0.0K
16:10 144.25 144.25 144.20 144.20 5.2K
16:13 144.30 144.30 144.30 144.30 0.2K
16:15 144.30 144.30 144.30 144.30 0.3K
16:17 144.40 144.40 144.30 144.30 3.4K
16:18 144.30 144.40 144.30 144.40 6.2K
16:19 144.50 144.60 144.50 144.60 6.0K
16:22 144.63 144.63 144.63 144.63 7.9K
16:23 144.50 144.60 144.30 144.30 11.0K
16:24 144.50 144.50 144.50 144.50 0.5K
16:25 144.30 144.30 144.10 144.10 8.4K
16:27 143.90 143.90 143.90 143.90 0.4K
16:28 143.90 143.90 143.90 143.90 1.2K
16:29 144.00 144.00 144.00 144.00 0.3K
16:35 144.00 144.00 144.00 144.00 475.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available