SSP Group

SSPG
🏛️ uk →
170.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 168.00 168.00 167.29 167.29 23.8K
08:02 166.00 166.70 166.00 166.50 3.2K
08:04 166.77 166.77 166.77 166.77 6.7K
08:06 166.50 166.50 166.50 166.50 0.7K
08:07 166.91 166.91 166.91 166.91 0.2K
08:17 167.40 167.40 166.90 166.90 4.3K
08:18 166.20 166.20 166.20 166.20 1.1K
08:21 166.00 166.20 166.00 166.20 3.2K
08:23 166.00 166.00 166.00 166.00 1.0K
08:24 165.90 165.90 165.90 165.90 0.8K
08:27 166.30 166.30 166.30 166.30 0.0K
08:34 165.83 165.83 165.83 165.83 0.6K
08:45 165.70 165.75 165.50 165.50 5.5K
08:46 165.60 165.60 165.60 165.60 0.3K
08:50 165.56 165.56 165.56 165.56 5.4K
08:52 165.00 165.20 165.00 165.10 54.1K
08:53 165.20 165.60 165.20 165.40 10.8K
08:54 165.48 165.48 165.48 165.48 0.3K
08:59 165.90 165.90 165.90 165.90 0.0K
09:01 165.80 165.80 165.70 165.70 0.8K
09:11 166.00 166.00 166.00 166.00 0.4K
09:13 165.60 165.60 165.60 165.60 2.8K
09:19 165.60 165.60 165.60 165.60 1.6K
09:21 165.40 165.45 165.40 165.45 3.2K
09:26 165.40 165.40 165.40 165.40 1.6K
09:29 165.50 165.50 165.20 165.20 61.4K
09:30 165.20 165.20 165.20 165.20 0.8K
09:31 165.10 165.10 165.10 165.10 8.9K
09:35 165.00 165.00 165.00 165.00 53.3K
09:36 165.10 165.30 165.10 165.30 3.6K
09:37 165.30 165.30 165.30 165.30 6.7K
09:38 165.20 165.20 165.20 165.20 4.7K
09:40 165.30 165.30 165.30 165.30 2.8K
09:42 165.30 165.30 165.30 165.30 1.1K
09:43 165.20 165.20 165.20 165.20 0.5K
09:54 165.10 165.10 165.00 165.00 3.3K
10:01 165.20 165.20 165.20 165.20 4.5K
10:03 165.30 165.30 165.30 165.30 1.7K
10:05 165.10 165.10 165.10 165.10 0.9K
10:07 165.10 165.10 165.10 165.10 1.2K
10:08 165.10 165.10 165.10 165.10 0.8K
10:16 165.00 165.00 165.00 165.00 0.6K
10:17 165.20 165.20 165.20 165.20 2.5K
10:18 165.30 165.30 165.30 165.30 2.3K
10:36 165.00 165.00 165.00 165.00 4.5K
10:40 165.30 165.50 165.30 165.50 40.1K
10:42 165.30 165.30 165.30 165.30 1.0K
10:44 165.30 165.30 165.30 165.30 2.1K
10:48 165.10 165.10 165.10 165.10 4.6K
10:57 165.00 165.00 165.00 165.00 0.0K
10:58 165.00 165.00 165.00 165.00 229.6K
10:59 165.30 165.30 165.30 165.30 0.0K
11:02 165.80 165.80 165.80 165.80 6.7K
11:03 166.00 166.20 166.00 166.20 8.1K
11:09 166.37 166.37 166.37 166.37 4.3K
11:15 166.20 166.60 166.20 166.60 14.7K
11:18 166.60 166.60 166.60 166.60 0.1K
11:19 166.52 166.52 166.52 166.52 6.6K
11:22 166.41 166.60 166.41 166.60 19.7K
11:36 166.60 166.60 166.60 166.60 1.1K
11:39 166.80 166.80 166.80 166.80 0.1K
11:41 166.50 166.50 166.50 166.50 0.0K
11:42 166.51 166.51 166.51 166.51 0.6K
11:47 166.70 166.73 166.70 166.73 3.3K
11:49 166.60 166.60 166.60 166.60 0.3K
11:50 166.60 166.60 166.60 166.60 1.4K
11:52 166.70 166.70 166.70 166.70 12.1K
12:02 166.80 166.80 166.80 166.80 2.8K
12:03 167.00 167.00 167.00 167.00 6.2K
12:08 166.90 166.90 166.90 166.90 0.0K
12:09 166.72 166.72 166.72 166.72 2.8K
12:12 166.71 166.71 166.71 166.71 1.4K
12:14 166.60 166.60 166.60 166.60 3.5K
12:18 166.25 166.25 166.25 166.25 15.3K
12:25 166.05 166.05 166.05 166.05 2.5K
12:47 165.89 165.89 165.89 165.89 1.9K
12:52 166.10 166.10 166.10 166.10 0.5K
12:58 166.20 166.20 166.20 166.20 0.0K
13:05 166.00 166.00 166.00 166.00 0.6K
13:07 166.11 166.11 166.11 166.11 2.6K
13:11 166.00 166.00 166.00 166.00 3.4K
13:12 165.90 165.90 165.90 165.90 0.7K
13:16 166.00 166.00 166.00 166.00 0.2K
13:17 166.10 166.10 166.10 166.10 3.4K
13:22 166.00 166.00 166.00 166.00 0.1K
13:34 166.10 166.10 166.10 166.10 0.0K
13:42 166.30 166.30 166.30 166.30 1.6K
13:56 166.35 166.35 166.35 166.35 5.0K
14:00 166.30 166.30 166.30 166.30 1.7K
14:02 166.40 166.40 166.30 166.30 6.6K
14:04 166.32 166.32 166.20 166.20 3.6K
14:05 166.20 166.20 166.20 166.20 1.4K
14:09 166.20 166.20 166.20 166.20 7.7K
14:10 165.90 165.90 165.90 165.90 6.9K
14:12 165.83 165.83 165.83 165.83 5.2K
14:16 165.90 165.90 165.90 165.90 0.1K
14:17 165.85 165.85 165.85 165.85 5.0K
14:18 166.00 166.00 166.00 166.00 0.4K
14:21 165.90 165.90 165.90 165.90 2.0K
14:24 165.80 165.80 165.75 165.75 7.8K
14:25 165.70 165.70 165.70 165.70 0.0K
14:34 165.50 165.50 165.50 165.50 0.5K
14:42 165.70 165.80 165.70 165.80 0.9K
14:48 165.60 165.60 165.60 165.60 0.4K
14:51 165.70 165.70 165.70 165.70 3.6K
14:52 165.60 165.80 165.60 165.80 4.1K
14:54 165.70 165.70 165.70 165.70 2.9K
14:55 165.80 165.80 165.80 165.80 0.1K
14:57 165.80 165.80 165.80 165.80 2.1K
15:00 165.96 165.96 165.96 165.96 0.3K
15:05 165.90 165.90 165.90 165.90 1.8K
15:07 166.00 166.30 166.00 166.10 5.6K
15:12 166.10 166.10 166.10 166.10 0.8K
15:14 166.10 166.10 166.10 166.10 0.2K
15:16 166.20 166.20 166.20 166.20 2.6K
15:17 166.20 166.20 166.20 166.20 2.2K
15:19 166.20 166.20 166.20 166.20 2.6K
15:22 166.30 166.30 166.30 166.30 2.7K
15:23 166.70 166.70 166.70 166.70 0.0K
15:30 166.70 166.70 166.70 166.70 3.7K
15:32 166.50 166.50 166.50 166.50 0.5K
15:34 166.40 166.40 166.30 166.30 1.7K
15:36 166.60 166.60 166.60 166.60 0.1K
15:43 166.60 166.70 166.60 166.70 6.4K
15:44 166.80 166.80 166.80 166.80 1.2K
15:49 166.70 166.70 166.65 166.65 1.4K
15:50 166.70 166.70 166.70 166.70 0.5K
15:52 166.80 166.80 166.80 166.80 0.4K
15:57 166.70 166.70 166.70 166.70 2.5K
16:06 166.70 166.70 166.70 166.70 0.3K
16:09 166.70 166.70 166.70 166.70 0.0K
16:12 166.80 166.80 166.80 166.80 1.7K
16:15 166.90 166.90 166.90 166.90 1.0K
16:16 166.90 166.90 166.80 166.80 1.9K
16:17 166.90 166.90 166.90 166.90 0.0K
16:18 166.80 166.80 166.80 166.80 3.0K
16:20 166.80 166.80 166.75 166.80 1.1K
16:25 166.80 166.80 166.70 166.70 0.6K
16:26 166.70 166.80 166.70 166.80 6.5K
16:29 166.50 166.50 166.40 166.40 1.7K
16:35 166.90 166.90 166.90 166.90 349.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available