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
08:00 143.20 143.20 143.20 143.20 0.5K
08:02 145.60 145.60 145.60 145.60 4.3K
08:04 146.70 146.70 146.70 146.70 0.1K
08:10 146.20 146.20 146.20 146.20 2.3K
08:18 145.50 145.50 145.50 145.50 2.9K
08:19 145.40 145.40 145.20 145.20 0.3K
08:21 145.50 145.50 145.50 145.50 0.0K
08:25 145.50 145.50 145.50 145.50 0.1K
08:29 145.10 145.10 145.10 145.10 0.1K
08:32 145.49 145.49 145.49 145.49 0.4K
08:34 145.40 145.40 145.40 145.40 0.0K
08:49 145.40 145.40 145.40 145.40 0.3K
08:51 145.30 145.30 145.30 145.30 1.1K
08:55 145.80 145.80 145.80 145.80 0.0K
08:57 145.40 145.41 145.40 145.41 1.5K
09:00 145.00 145.00 144.90 144.90 3.2K
09:06 145.30 145.30 145.20 145.20 0.5K
09:17 145.90 145.90 145.90 145.90 0.0K
09:20 145.40 145.41 145.20 145.20 4.5K
09:26 145.20 145.50 144.70 144.80 13.2K
09:27 144.80 144.80 144.70 144.70 2.1K
09:30 145.00 145.00 144.60 144.60 3.3K
09:36 144.64 144.64 144.64 144.64 1.7K
09:43 145.00 145.00 144.80 144.80 2.9K
09:44 144.60 144.60 144.60 144.60 0.4K
09:48 144.70 144.90 144.70 144.80 4.9K
09:52 145.00 145.20 145.00 145.20 0.3K
10:03 144.90 145.10 144.90 145.10 3.0K
10:12 144.95 144.95 144.95 144.95 0.1K
10:16 145.10 145.10 145.10 145.10 0.1K
10:21 144.95 144.95 144.95 144.95 1.4K
10:29 145.10 145.10 145.10 145.10 0.0K
10:30 145.19 145.19 144.90 144.90 1.0K
10:34 144.90 144.90 144.90 144.90 1.6K
10:43 144.95 144.95 144.95 144.95 2.0K
10:50 145.00 145.00 145.00 145.00 0.0K
10:55 145.10 145.10 145.10 145.10 0.1K
11:13 144.80 144.80 144.80 144.80 0.9K
11:19 144.70 144.70 144.60 144.60 0.6K
11:29 144.60 144.60 144.50 144.50 5.8K
11:30 144.70 144.80 144.70 144.80 0.9K
11:32 145.10 145.10 145.10 145.10 0.4K
11:33 144.90 144.90 144.80 144.80 0.3K
11:41 144.60 144.60 144.60 144.60 3.1K
12:00 144.70 144.70 144.70 144.70 0.0K
12:02 144.60 144.60 144.60 144.60 0.1K
12:21 144.70 144.70 144.70 144.70 13.7K
12:22 144.50 144.50 144.50 144.50 0.2K
12:27 144.50 144.50 144.50 144.50 0.3K
12:30 144.60 144.60 144.60 144.60 0.3K
12:32 144.60 144.60 144.60 144.60 0.3K
12:34 144.50 144.50 144.50 144.50 0.5K
12:35 144.60 144.60 144.60 144.60 0.3K
12:36 144.40 144.40 144.00 144.00 2.4K
12:48 144.00 144.00 144.00 144.00 1.1K
12:51 143.90 143.90 143.70 143.90 3.9K
12:53 144.00 144.00 144.00 144.00 0.3K
12:58 144.00 144.00 144.00 144.00 0.0K
13:03 144.00 144.00 144.00 144.00 0.3K
13:05 144.00 144.00 144.00 144.00 0.3K
13:07 144.00 144.00 144.00 144.00 0.0K
13:15 144.00 144.00 143.90 143.93 0.8K
13:16 143.90 143.90 143.90 143.90 0.2K
13:19 143.80 143.90 143.80 143.90 1.2K
13:38 144.00 144.00 144.00 144.00 0.0K
13:59 144.40 144.40 144.40 144.40 0.0K
14:02 144.10 144.10 144.10 144.10 0.7K
14:11 144.40 144.40 144.40 144.40 0.0K
14:30 143.80 143.80 143.80 143.80 0.1K
14:34 143.80 143.80 143.60 143.60 19.4K
14:36 144.10 144.10 143.80 143.80 6.1K
14:37 143.90 144.00 143.75 144.00 99.2K
14:41 143.87 143.87 143.87 143.87 4.0K
14:42 143.80 143.80 143.40 143.40 4.7K
14:46 143.30 143.30 143.30 143.30 2.2K
14:48 143.55 143.55 143.55 143.55 2.9K
14:49 143.60 143.60 143.50 143.50 1.3K
14:50 143.40 143.40 143.40 143.40 0.9K
14:51 142.80 143.20 142.80 143.20 11.7K
14:52 143.19 143.19 143.19 143.19 0.0K
14:53 143.20 143.20 143.20 143.20 0.6K
14:54 143.30 143.30 143.20 143.20 4.0K
14:55 143.20 143.20 143.00 143.00 3.1K
14:56 142.90 143.00 142.70 142.70 3.8K
14:57 142.70 142.70 142.70 142.70 0.2K
14:58 142.90 142.90 142.90 142.90 0.8K
15:00 142.97 142.97 142.97 142.97 0.6K
15:05 142.90 143.00 142.75 142.75 3.6K
15:08 142.90 142.90 142.90 142.90 0.1K
15:10 143.00 143.10 143.00 143.10 0.8K
15:11 143.10 143.10 143.10 143.10 0.0K
15:12 143.20 143.20 143.20 143.20 2.3K
15:14 142.90 142.90 142.70 142.80 9.6K
15:17 143.00 143.10 142.70 142.80 4.3K
15:18 142.60 142.60 142.60 142.60 0.4K
15:19 142.50 142.50 142.40 142.40 1.5K
15:22 142.70 142.70 142.70 142.70 0.2K
15:23 142.50 142.50 142.20 142.20 2.8K
15:24 142.20 142.20 142.20 142.20 0.3K
15:26 142.00 142.00 142.00 142.00 0.3K
15:28 142.30 142.40 142.30 142.40 1.1K
15:30 142.40 142.40 142.40 142.40 0.2K
15:32 142.50 142.50 142.50 142.50 0.4K
15:37 142.40 142.40 142.20 142.20 4.4K
15:38 142.30 142.30 142.30 142.30 0.5K
15:41 142.50 142.50 142.50 142.50 0.6K
15:43 142.60 142.60 142.60 142.60 0.1K
15:45 142.40 142.40 142.40 142.40 0.6K
15:46 142.30 142.50 142.30 142.50 2.7K
15:51 142.60 142.76 142.60 142.76 4.4K
15:52 142.80 142.80 142.60 142.60 0.8K
15:53 142.40 142.40 142.40 142.40 1.2K
15:54 142.40 142.50 142.40 142.50 2.2K
15:55 142.60 142.60 142.52 142.52 0.8K
15:56 142.70 142.70 142.70 142.70 0.4K
15:59 142.60 142.60 142.60 142.60 2.3K
16:00 142.70 142.70 142.70 142.70 0.9K
16:01 142.80 142.80 142.80 142.80 0.8K
16:02 142.60 142.60 142.60 142.60 0.6K
16:04 142.79 142.90 142.60 142.60 4.7K
16:05 142.60 142.60 142.60 142.60 0.8K
16:06 142.50 142.60 142.50 142.60 0.9K
16:10 142.60 142.60 142.60 142.60 0.9K
16:13 142.50 142.50 142.40 142.40 2.8K
16:15 142.60 142.60 142.40 142.40 2.0K
16:19 142.40 142.40 142.10 142.30 3.7K
16:20 142.50 142.60 142.40 142.60 4.9K
16:22 142.40 142.50 142.40 142.40 2.7K
16:23 142.40 142.50 142.30 142.30 2.0K
16:24 142.40 142.50 142.40 142.50 0.9K
16:26 142.30 142.30 142.30 142.30 0.3K
16:28 142.20 142.20 142.20 142.20 0.2K
16:29 142.50 142.50 142.40 142.40 1.8K
16:35 142.50 142.50 142.50 142.50 316.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available