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
08:00 172.30 174.13 172.30 174.13 6.8K
08:02 171.20 171.20 171.20 171.20 4.7K
08:03 171.00 171.18 170.00 171.18 49.6K
08:04 170.70 170.70 170.50 170.50 6.9K
08:05 169.20 170.70 169.20 170.70 1.4K
08:09 171.60 171.60 171.60 171.60 3.6K
08:10 170.90 171.40 170.90 171.40 0.7K
08:12 171.30 171.30 171.30 171.30 0.2K
08:14 170.20 170.90 170.20 170.90 9.2K
08:16 171.50 171.50 171.50 171.50 1.1K
08:17 171.50 171.51 171.50 171.51 25.1K
08:18 171.10 171.10 171.10 171.10 0.8K
08:19 171.30 171.57 171.30 171.40 72.8K
08:20 171.80 171.80 170.40 171.40 36.3K
08:21 171.20 171.20 171.20 171.20 0.5K
08:22 171.10 171.10 171.10 171.10 0.6K
08:23 171.40 171.40 171.40 171.40 2.5K
08:25 171.90 171.90 171.90 171.90 4.2K
08:26 171.70 172.10 171.70 172.10 4.7K
08:27 172.34 172.34 172.34 172.34 1.3K
08:28 172.60 173.00 172.30 172.30 10.5K
08:29 172.30 172.40 172.30 172.35 4.1K
08:30 172.53 172.53 172.40 172.40 0.9K
08:31 172.30 172.40 172.30 172.40 0.9K
08:32 172.40 172.40 172.40 172.40 0.9K
08:34 172.30 172.40 172.30 172.40 0.9K
08:41 172.13 172.80 171.90 172.80 5.0K
08:44 172.00 172.00 172.00 172.00 0.0K
08:45 172.80 172.80 172.80 172.80 0.8K
08:46 172.00 172.00 172.00 172.00 0.0K
08:49 172.00 172.00 172.00 172.00 0.0K
08:50 172.40 172.40 172.40 172.40 0.1K
08:51 172.40 172.40 172.20 172.20 1.3K
08:53 172.70 172.70 172.70 172.70 0.1K
08:54 172.30 172.30 172.30 172.30 0.0K
08:55 172.30 172.30 172.30 172.30 0.0K
08:56 172.40 172.40 172.40 172.40 1.8K
08:58 172.30 172.30 172.30 172.30 0.8K
09:02 172.30 172.40 172.30 172.40 0.6K
09:03 172.35 172.35 172.35 172.35 0.0K
09:05 172.35 172.35 172.35 172.35 0.0K
09:08 172.35 172.35 172.35 172.35 0.0K
09:10 172.35 172.60 172.30 172.60 3.8K
09:11 172.40 172.40 172.40 172.40 0.1K
09:15 172.15 172.15 172.15 172.15 0.0K
09:16 172.50 172.50 172.50 172.50 0.0K
09:17 172.50 172.50 172.50 172.50 0.0K
09:18 172.10 172.10 172.10 172.10 0.0K
09:20 172.10 172.10 172.10 172.10 1.3K
09:30 172.23 172.23 172.23 172.23 0.3K
09:31 172.50 172.50 172.50 172.50 1.2K
09:36 172.40 172.40 172.40 172.40 0.0K
09:37 172.30 172.30 172.20 172.20 1.6K
09:41 172.00 172.40 171.80 172.40 12.9K
09:45 172.40 172.40 172.40 172.40 0.2K
09:47 172.35 172.35 172.35 172.35 0.0K
09:49 172.30 172.30 172.30 172.30 0.0K
09:52 172.30 172.30 172.30 172.30 0.0K
09:53 172.27 172.27 172.27 172.27 1.2K
09:54 172.30 172.30 172.30 172.30 0.0K
09:57 172.30 172.30 172.30 172.30 0.0K
09:59 172.30 172.30 172.30 172.30 0.2K
10:00 172.40 172.50 172.40 172.50 0.6K
10:01 172.41 172.41 172.41 172.41 4.1K
10:03 172.60 172.60 172.60 172.60 0.1K
10:07 172.45 172.45 172.45 172.45 0.0K
10:08 172.60 172.60 172.50 172.50 1.5K
10:09 172.60 172.60 172.60 172.60 0.1K
10:11 172.20 172.20 172.20 172.20 2.5K
10:12 172.40 172.40 172.40 172.40 0.8K
10:14 172.40 172.40 172.40 172.40 0.0K
10:17 172.40 172.40 172.40 172.40 0.2K
10:19 172.50 172.50 172.50 172.50 0.2K
10:20 172.50 172.50 172.50 172.50 0.5K
10:24 172.40 172.50 172.40 172.50 0.9K
10:28 172.55 172.55 172.55 172.55 2.9K
10:30 172.60 172.60 172.60 172.60 0.1K
10:38 172.40 172.40 172.40 172.40 0.4K
10:41 172.60 172.60 172.60 172.60 0.2K
10:48 172.40 172.40 172.40 172.40 0.2K
10:50 172.40 172.40 172.40 172.40 0.4K
10:51 172.50 172.50 172.50 172.50 0.0K
10:54 172.50 172.50 172.50 172.50 0.0K
10:55 172.40 172.40 172.40 172.40 0.2K
10:57 172.50 172.50 172.50 172.50 0.0K
10:58 172.40 172.40 172.40 172.40 0.6K
11:00 172.50 172.50 172.50 172.50 0.0K
11:01 172.40 172.40 172.40 172.40 0.4K
11:02 172.50 172.50 172.50 172.50 0.0K
11:03 172.52 172.52 172.52 172.52 0.5K
11:05 172.50 172.50 172.50 172.50 0.0K
11:08 172.50 172.50 172.50 172.50 0.0K
11:11 172.50 172.50 172.50 172.50 0.0K
11:14 172.50 172.80 172.50 172.80 7.9K
11:15 172.90 173.20 172.90 173.20 3.4K
11:19 173.00 173.00 173.00 173.00 0.0K
11:23 173.10 173.10 173.10 173.10 0.0K
11:24 173.20 173.20 173.20 173.20 0.0K
11:25 173.10 173.10 173.10 173.10 0.4K
11:27 173.20 173.20 173.20 173.20 2.6K
11:32 172.90 172.90 172.90 172.90 0.1K
11:33 173.10 173.10 173.10 173.10 0.0K
11:35 173.10 173.10 173.10 173.10 0.0K
11:37 173.01 173.01 173.00 173.00 5.5K
11:38 173.00 173.00 173.00 173.00 0.0K
11:40 173.00 173.00 173.00 173.00 0.0K
11:43 173.10 173.10 173.10 173.10 6.5K
11:44 173.15 173.15 173.15 173.15 0.0K
11:45 173.40 173.40 173.40 173.40 4.7K
11:46 173.50 173.50 173.50 173.50 0.2K
11:51 173.50 173.50 173.50 173.50 0.2K
11:53 173.50 173.50 173.50 173.50 0.8K
11:54 173.50 173.50 173.50 173.50 0.8K
11:55 173.50 173.50 173.50 173.50 0.0K
11:58 173.50 173.50 173.50 173.50 0.0K
12:00 173.50 173.50 173.50 173.50 0.0K
12:02 173.50 173.50 173.50 173.50 0.0K
12:03 173.40 173.50 173.40 173.50 10.0K
12:04 173.40 173.40 173.40 173.40 0.6K
12:05 173.05 173.05 173.05 173.05 0.0K
12:07 173.30 173.30 173.20 173.30 6.7K
12:09 173.30 173.30 173.30 173.30 1.4K
12:11 173.25 173.25 173.25 173.25 0.0K
12:13 173.30 173.50 173.30 173.50 1.9K
12:14 173.60 173.60 173.60 173.60 1.3K
12:21 173.60 173.60 173.60 173.60 0.0K
12:24 173.60 173.60 173.60 173.60 0.0K
12:25 173.60 173.60 173.50 173.50 1.6K
12:26 173.60 173.60 173.60 173.60 0.0K
12:27 173.50 173.60 173.50 173.60 1.3K
12:29 173.40 173.40 173.40 173.40 1.3K
12:30 173.20 173.30 173.20 173.30 0.7K
12:32 173.10 173.10 172.90 173.05 5.5K
12:33 172.90 172.90 172.90 172.90 0.0K
12:37 172.90 172.90 172.90 172.90 0.0K
12:38 173.00 173.10 173.00 173.10 2.7K
12:40 172.95 172.95 172.95 172.95 0.0K
12:42 172.95 172.95 172.95 172.95 0.0K
12:45 172.95 172.95 172.95 172.95 0.0K
12:47 172.95 172.95 172.95 172.95 0.0K
12:48 173.00 173.00 173.00 173.00 0.7K
12:54 172.80 172.80 172.80 172.80 13.2K
12:55 172.95 172.95 172.95 172.95 0.2K
12:56 173.00 173.00 173.00 173.00 0.4K
12:57 173.10 173.10 173.10 173.10 0.2K
12:58 174.00 174.00 173.20 173.20 9.8K
12:59 173.20 173.20 173.20 173.20 15.9K
13:02 173.40 173.40 173.40 173.40 7.9K
13:06 173.40 173.40 173.40 173.40 7.4K
13:07 173.40 173.40 173.40 173.40 4.3K
13:09 173.50 173.50 173.50 173.50 3.3K
13:18 173.50 173.50 173.50 173.50 0.0K
13:20 173.50 173.50 173.50 173.50 0.0K
13:23 173.50 173.50 173.50 173.50 0.1K
13:24 173.90 173.90 173.90 173.90 4.5K
13:31 173.85 173.85 173.85 173.85 0.0K
13:34 173.85 173.85 173.85 173.85 0.0K
13:36 173.85 173.85 173.85 173.85 0.0K
13:39 173.85 173.85 173.85 173.85 0.0K
13:40 173.80 173.80 173.80 173.80 1.7K
13:42 174.00 174.00 174.00 174.00 1.7K
13:44 174.20 174.20 174.20 174.20 0.2K
13:46 174.40 174.40 174.40 174.40 0.9K
13:47 174.40 174.40 174.40 174.40 0.1K
13:49 174.43 174.43 174.43 174.43 1.0K
13:53 174.30 174.30 174.30 174.30 2.2K
13:55 174.40 174.40 174.40 174.40 0.5K
13:56 174.35 174.50 174.35 174.50 0.2K
13:58 174.35 174.35 174.35 174.35 0.0K
14:00 174.35 174.35 174.35 174.35 0.0K
14:02 174.20 174.20 173.80 173.80 5.4K
14:03 173.95 173.95 173.95 173.95 0.0K
14:05 173.90 173.90 173.90 173.90 0.0K
14:08 173.90 173.90 173.90 173.90 0.0K
14:10 173.89 173.90 173.89 173.90 1.8K
14:12 173.80 173.80 173.80 173.80 0.9K
14:13 174.05 174.05 174.05 174.05 0.0K
14:15 174.05 174.05 174.05 174.05 0.0K
14:18 174.05 174.05 174.05 174.05 0.0K
14:20 174.00 174.00 174.00 174.00 0.0K
14:23 174.00 174.00 173.80 173.80 1.2K
14:25 174.00 174.00 174.00 174.00 0.0K
14:26 174.10 174.20 174.10 174.20 0.3K
14:30 174.20 174.20 174.20 174.20 0.0K
14:33 174.20 174.20 174.20 174.20 0.0K
14:34 174.10 174.10 174.10 174.10 0.1K
14:35 174.20 174.20 174.20 174.20 0.0K
14:38 174.20 174.20 174.20 174.20 0.0K
14:41 174.20 174.20 174.20 174.20 0.0K
14:43 174.20 174.20 174.20 174.20 388.3K
14:45 173.60 173.60 173.60 173.60 2.7K
14:46 173.90 173.90 173.70 173.70 1.8K
14:48 173.70 174.00 173.70 174.00 3.8K
14:49 174.00 174.00 174.00 174.00 1.5K
14:50 174.00 174.00 174.00 174.00 1.3K
14:52 174.10 174.10 174.10 174.10 1.3K
14:55 174.20 174.20 174.20 174.20 0.2K
14:56 174.20 174.20 174.20 174.20 0.0K
14:59 174.20 174.20 174.20 174.20 0.0K
15:00 174.10 174.10 174.10 174.10 1.0K
15:01 174.20 174.20 174.00 174.00 1.1K
15:04 174.00 174.00 174.00 174.00 0.4K
15:05 174.10 174.10 174.10 174.10 0.0K
15:06 174.10 174.10 174.10 174.10 1.3K
15:09 174.05 174.05 174.05 174.05 2.0K
15:10 174.05 174.05 174.05 174.05 0.0K
15:12 174.05 174.05 174.05 174.05 0.0K
15:14 174.13 174.13 174.13 174.13 0.0K
15:17 174.05 174.05 174.05 174.05 0.0K
15:19 174.05 174.05 173.99 173.99 6.2K
15:22 174.05 174.05 174.05 174.05 0.0K
15:24 174.10 174.10 174.00 174.05 1.9K
15:25 173.90 173.90 173.60 173.80 3.1K
15:27 173.80 173.80 173.80 173.80 0.4K
15:28 173.90 173.90 173.90 173.90 1.9K
15:29 173.90 174.00 173.81 173.95 3.7K
15:34 174.00 174.00 173.80 173.80 5.0K
15:37 174.00 174.00 174.00 174.00 0.0K
15:40 174.00 174.00 174.00 174.00 0.0K
15:42 174.00 174.00 174.00 174.00 0.0K
15:45 174.00 174.00 174.00 174.00 0.0K
15:46 174.00 174.00 174.00 174.00 1.3K
15:52 174.10 174.10 174.10 174.10 0.0K
15:53 174.00 174.00 174.00 174.00 0.0K
15:54 174.00 174.00 174.00 174.00 0.0K
15:55 173.94 173.94 173.94 173.94 0.0K
15:56 174.10 174.10 174.00 174.00 4.5K
15:57 174.00 174.00 174.00 174.00 1.7K
16:01 174.00 174.00 174.00 174.00 0.0K
16:02 173.90 174.00 173.90 174.00 14.1K
16:05 174.00 174.00 174.00 174.00 0.0K
16:06 173.75 173.75 173.75 173.75 27.8K
16:07 173.80 174.00 173.80 174.00 3.8K
16:09 174.00 174.00 173.90 174.00 5.3K
16:10 174.00 174.00 173.80 173.95 26.9K
16:12 174.00 174.00 174.00 174.00 0.2K
16:13 174.00 174.00 174.00 174.00 4.4K
16:14 174.10 174.10 174.10 174.10 0.0K
16:15 174.00 174.00 174.00 174.00 0.0K
16:16 174.00 174.00 174.00 174.00 4.5K
16:17 174.00 174.00 173.90 173.90 12.6K
16:18 174.00 174.00 174.00 174.00 1.3K
16:19 174.00 174.00 173.90 173.90 20.8K
16:20 173.90 174.00 173.90 174.00 14.0K
16:21 174.00 174.00 174.00 174.00 1.6K
16:22 173.90 174.00 173.90 174.00 0.5K
16:25 174.00 174.00 173.90 173.90 3.5K
16:26 174.10 174.10 174.10 174.10 7.5K
16:27 174.00 174.00 174.00 174.00 19.9K
16:28 174.00 174.00 174.00 174.00 4.9K
16:29 174.10 174.10 174.00 174.10 0.3K
16:35 173.10 173.10 173.10 173.10 1,032.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available