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
08:00 177.90 177.90 174.68 174.68 18.5K
08:01 175.45 175.45 175.45 175.45 7.8K
08:02 175.45 175.45 175.45 175.45 0.1K
08:03 175.32 175.32 175.32 175.32 2.1K
08:04 175.00 175.00 174.98 174.98 7.7K
08:05 175.30 175.40 175.30 175.40 1.5K
08:06 175.40 181.80 175.40 181.20 61.0K
08:07 181.00 182.90 181.00 182.90 10.2K
08:08 183.60 185.10 182.72 184.10 45.4K
08:09 184.70 185.90 184.00 184.10 15.1K
08:10 184.50 184.80 184.00 184.38 41.7K
08:11 183.80 184.00 182.00 182.00 10.2K
08:12 182.70 183.00 182.70 182.70 6.2K
08:13 182.30 183.05 182.00 182.20 36.9K
08:14 182.50 182.50 182.50 182.50 1.3K
08:15 182.19 182.19 181.90 181.90 0.5K
08:16 182.50 182.90 182.50 182.90 4.4K
08:17 182.50 182.50 182.50 182.50 2.0K
08:18 182.80 182.82 182.80 182.82 9.4K
08:19 183.40 183.80 182.30 183.80 20.2K
08:20 184.00 184.00 184.00 184.00 1.9K
08:21 184.80 184.80 184.40 184.70 3.1K
08:22 185.00 185.70 185.00 185.20 5.2K
08:23 184.80 184.80 184.71 184.71 3.8K
08:24 185.20 185.20 184.39 184.77 38.1K
08:25 184.60 184.60 184.60 184.60 7.2K
08:26 184.60 184.68 184.60 184.68 8.4K
08:27 185.55 185.90 185.55 185.90 11.8K
08:28 186.22 187.20 186.22 187.00 71.1K
08:29 187.34 187.34 186.60 186.60 8.9K
08:30 186.81 187.20 185.50 185.50 11.1K
08:31 185.56 186.00 185.40 186.00 14.5K
08:32 186.00 186.00 185.67 185.67 2.4K
08:34 186.00 186.00 185.96 185.96 3.1K
08:35 185.90 186.10 185.70 185.70 36.2K
08:36 185.80 185.80 185.00 185.80 38.5K
08:37 186.00 186.10 186.00 186.00 9.1K
08:38 186.00 186.60 186.00 186.45 17.5K
08:39 186.60 186.80 186.50 186.80 4.2K
08:40 186.20 186.20 185.80 185.80 36.9K
08:41 185.82 185.82 185.74 185.74 5.2K
08:43 185.74 185.80 185.74 185.77 4.9K
08:44 186.00 186.10 186.00 186.10 4.6K
08:45 186.10 186.40 186.10 186.40 8.3K
08:46 186.21 186.21 186.21 186.21 1.3K
08:47 186.10 186.50 186.10 186.50 7.1K
08:48 186.50 186.50 186.50 186.50 0.0K
08:49 186.21 186.50 186.21 186.50 3.4K
08:50 185.70 185.70 185.70 185.70 3.4K
08:51 186.22 186.22 186.22 186.22 0.3K
08:53 186.24 186.60 186.24 186.60 16.4K
08:54 186.90 186.90 186.90 186.90 9.9K
08:55 186.76 186.80 186.76 186.80 68.0K
08:56 186.71 186.71 186.50 186.50 3.3K
08:57 186.70 187.00 186.70 187.00 13.2K
08:58 186.90 187.00 186.50 186.50 4.1K
08:59 186.50 186.69 186.30 186.40 11.9K
09:00 186.70 186.70 186.70 186.70 3.8K
09:01 186.60 186.70 186.30 186.70 198.0K
09:02 185.80 185.80 185.80 185.80 4.2K
09:03 185.90 185.90 185.50 185.50 12.0K
09:06 185.40 186.09 185.40 186.09 14.1K
09:07 186.04 186.04 185.70 185.70 2.0K
09:08 185.40 185.90 185.40 185.90 6.2K
09:09 185.60 186.50 185.60 186.50 20.8K
09:10 186.40 186.40 186.40 186.40 2.1K
09:12 186.50 186.50 186.50 186.50 0.0K
09:13 186.50 186.50 186.50 186.50 3.6K
09:14 186.50 186.53 186.10 186.10 48.7K
09:15 186.50 187.40 186.50 187.20 26.2K
09:16 187.60 187.60 187.00 187.40 32.5K
09:17 187.40 187.76 187.40 187.60 31.8K
09:18 187.70 187.70 187.70 187.70 2.6K
09:19 187.90 188.00 187.90 188.00 1.0K
09:20 188.20 188.60 188.20 188.60 37.8K
09:21 188.30 188.30 188.20 188.20 14.3K
09:23 188.30 188.30 188.30 188.30 1.0K
09:24 188.39 188.64 188.20 188.20 15.9K
09:25 188.24 188.50 188.24 188.42 11.7K
09:27 188.40 188.40 188.40 188.40 5.0K
09:28 188.40 188.40 188.00 188.00 12.7K
09:29 187.80 187.80 187.61 187.80 14.1K
09:30 187.80 187.90 187.80 187.90 4.2K
09:31 188.09 188.09 188.09 188.09 0.3K
09:33 188.04 188.04 188.04 188.04 1.3K
09:34 188.30 188.39 188.20 188.39 14.3K
09:35 188.00 188.00 188.00 188.00 6.5K
09:42 188.01 188.01 188.01 188.01 16.0K
09:43 188.50 188.50 188.18 188.18 0.9K
09:46 188.00 188.00 188.00 188.00 0.0K
09:48 188.40 188.40 188.40 188.40 0.4K
09:49 188.14 188.14 188.14 188.14 3.9K
09:51 187.50 187.50 187.50 187.50 6.6K
09:53 187.90 187.90 187.90 187.90 0.4K
09:54 187.75 187.75 187.75 187.75 5.0K
09:55 187.75 187.75 187.75 187.75 100.0K
09:56 187.68 187.76 187.68 187.68 10.0K
09:57 187.76 187.76 187.76 187.76 0.5K
09:58 188.00 189.50 188.00 189.00 36.6K
09:59 189.05 189.20 188.50 188.58 39.1K
10:00 188.30 188.68 188.20 188.50 118.5K
10:01 188.90 188.90 188.00 188.00 103.8K
10:02 187.90 187.90 187.90 187.90 4.4K
10:04 188.01 188.01 188.01 188.01 21.2K
10:06 187.40 187.90 187.40 187.90 51.2K
10:08 187.42 187.42 187.42 187.42 3.0K
10:11 187.20 187.20 187.00 187.00 5.0K
10:14 185.90 185.90 185.60 185.60 3.0K
10:17 186.00 186.50 186.00 186.50 3.4K
10:18 185.90 185.90 185.90 185.90 0.0K
10:19 186.50 186.50 186.00 186.50 2.7K
10:20 186.40 186.60 186.40 186.60 4.4K
10:21 186.40 186.40 186.40 186.40 123.4K
10:22 186.40 187.00 186.40 186.70 13.6K
10:23 186.90 186.90 186.90 186.90 1.2K
10:25 187.10 187.10 187.10 187.10 51.3K
10:26 187.16 187.16 187.16 187.16 0.7K
10:28 187.09 187.09 187.09 187.09 0.8K
10:29 187.70 187.70 187.70 187.70 2.3K
10:30 187.50 187.50 187.50 187.50 150.0K
10:31 187.20 187.22 187.10 187.22 5.8K
10:34 187.40 187.40 187.40 187.40 0.1K
10:35 187.40 187.40 187.40 187.40 0.0K
10:37 187.40 187.80 187.40 187.80 0.0K
10:41 187.58 187.58 187.58 187.58 5.0K
10:42 187.80 187.80 187.80 187.80 0.0K
10:44 187.56 187.56 187.56 187.56 8.7K
10:45 187.80 188.40 187.80 188.00 1.0K
10:53 187.93 187.93 187.93 187.93 1.2K
10:54 187.94 187.94 187.94 187.94 2.5K
10:57 188.10 188.50 188.10 188.50 3.0K
10:58 188.50 188.50 188.50 188.50 0.7K
10:59 188.30 188.50 187.90 188.30 17.8K
11:00 188.27 188.27 188.26 188.26 1.6K
11:03 188.33 188.33 188.33 188.33 0.1K
11:04 188.42 188.42 188.42 188.42 0.3K
11:10 188.46 188.46 188.46 188.46 0.7K
11:15 189.70 189.70 189.70 189.70 0.0K
11:16 189.70 189.70 189.70 189.70 15.5K
11:18 189.67 189.67 189.67 189.67 10.0K
11:22 189.65 189.65 189.65 189.65 0.5K
11:24 190.00 190.70 190.00 190.70 36.9K
11:25 190.70 190.78 190.70 190.78 1.9K
11:26 190.50 190.50 190.50 190.50 9.4K
11:29 190.30 190.30 190.30 190.30 0.0K
11:32 190.54 190.54 190.54 190.54 1.0K
11:33 190.54 190.54 190.40 190.40 2.8K
11:34 190.45 190.45 190.45 190.45 0.1K
11:35 190.20 190.20 190.20 190.20 1.8K
11:36 189.90 190.10 189.90 190.10 5.6K
11:37 190.20 190.20 189.90 189.90 5.7K
11:39 189.80 189.80 189.80 189.80 3.3K
11:41 190.08 190.08 190.08 190.08 0.6K
11:42 189.90 190.00 189.90 190.00 50.6K
11:44 189.90 189.90 189.90 189.90 0.1K
11:47 189.90 189.90 189.90 189.90 0.2K
11:48 189.50 189.50 189.50 189.50 4.9K
11:50 189.60 189.60 189.60 189.60 0.0K
11:51 190.10 190.10 189.77 189.77 1.2K
11:52 189.51 190.00 189.51 190.00 5.5K
11:53 189.90 189.90 189.90 189.90 4.3K
11:54 189.70 189.71 189.70 189.71 10.0K
11:55 189.90 189.90 189.70 189.70 40.1K
11:58 190.20 190.20 190.20 190.20 2.5K
11:59 190.12 190.12 190.12 190.12 1.0K
12:02 190.23 190.23 190.23 190.23 1.5K
12:03 190.50 190.50 190.50 190.50 5.8K
12:04 190.61 190.61 190.61 190.61 0.5K
12:06 190.78 190.78 190.78 190.78 3.8K
12:07 191.20 191.20 190.10 190.10 1.2K
12:12 190.00 190.00 190.00 190.00 3.9K
12:13 190.09 190.09 190.09 190.09 0.6K
12:14 190.40 190.40 189.50 189.82 126.7K
12:16 189.78 189.78 189.78 189.78 2.5K
12:17 189.62 189.62 189.62 189.62 0.8K
12:18 189.40 189.50 189.40 189.50 10.0K
12:20 189.40 189.40 189.30 189.30 4.3K
12:23 189.44 189.44 189.44 189.44 0.5K
12:25 189.70 189.70 189.70 189.70 0.1K
12:26 189.71 189.90 189.70 189.90 2.1K
12:27 189.72 189.72 189.72 189.72 0.6K
12:29 189.90 190.40 189.90 190.40 19.1K
12:31 190.51 190.55 190.51 190.55 0.5K
12:32 190.60 190.60 190.10 190.10 18.5K
12:39 190.32 190.32 190.32 190.32 2.6K
12:40 190.67 190.67 190.67 190.67 0.0K
12:41 190.70 190.70 190.70 190.70 0.0K
12:42 190.20 190.20 190.20 190.20 1.8K
12:44 190.25 190.25 190.25 190.25 0.2K
12:46 190.70 190.70 190.70 190.70 0.0K
12:47 190.60 190.60 190.60 190.60 10.0K
12:53 190.40 190.50 190.40 190.50 5.2K
12:55 190.40 190.40 190.40 190.40 3.1K
12:56 190.39 190.39 190.39 190.39 0.6K
12:57 190.40 190.40 190.40 190.40 0.5K
12:58 190.30 190.30 190.30 190.30 0.0K
12:59 190.30 190.30 190.20 190.20 4.7K
13:00 189.90 189.90 189.90 189.90 1.3K
13:01 190.00 190.00 189.52 189.52 4.5K
13:02 190.16 190.16 190.16 190.16 0.0K
13:03 190.20 190.20 190.20 190.20 0.0K
13:04 189.50 190.20 189.20 189.20 10.9K
13:07 189.10 189.45 189.10 189.45 2.8K
13:09 189.10 189.10 189.00 189.00 2.8K
13:11 189.08 189.40 188.90 189.00 41.9K
13:12 189.10 189.10 189.10 189.10 5.0K
13:13 189.10 189.10 189.10 189.10 1.0K
13:14 189.00 189.04 189.00 189.04 0.3K
13:15 188.90 189.00 188.70 188.80 9.5K
13:16 188.60 188.90 188.60 188.90 3.3K
13:18 188.70 188.70 188.70 188.70 0.6K
13:20 188.50 188.50 188.50 188.50 0.3K
13:21 188.64 188.64 188.40 188.40 9.7K
13:22 188.90 188.90 188.60 188.60 15.2K
13:23 188.90 188.90 188.90 188.90 10.0K
13:25 188.60 188.60 188.60 188.60 0.1K
13:28 188.50 188.50 188.50 188.50 0.2K
13:29 188.50 188.50 188.50 188.50 1.6K
13:30 189.00 189.00 189.00 189.00 0.1K
13:33 188.30 188.30 188.20 188.20 8.6K
13:34 187.70 187.70 187.70 187.70 7.8K
13:35 187.40 187.40 187.30 187.30 0.9K
13:36 186.70 187.31 186.70 187.31 23.7K
13:37 186.80 186.80 186.80 186.80 0.1K
13:39 186.92 186.92 186.92 186.92 5.6K
13:40 186.90 187.00 186.90 187.00 35.6K
13:41 187.12 187.12 187.12 187.12 0.8K
13:44 187.60 187.60 187.60 187.60 0.3K
13:46 187.20 187.20 187.20 187.20 3.0K
13:49 187.35 187.35 187.20 187.20 4.8K
13:53 186.90 186.90 186.90 186.90 4.0K
13:54 186.80 187.00 186.80 187.00 11.5K
13:56 187.10 187.10 187.10 187.10 0.5K
13:57 187.05 187.05 187.05 187.05 0.5K
13:58 187.20 187.20 187.00 187.20 4.8K
14:00 187.40 187.40 187.40 187.40 4.8K
14:04 187.90 187.90 187.60 187.60 3.0K
14:05 187.50 187.50 187.40 187.40 5.2K
14:06 187.50 187.50 187.50 187.50 50.2K
14:07 187.60 187.60 187.30 187.30 6.2K
14:08 187.20 187.20 187.20 187.20 0.0K
14:09 187.50 187.50 187.50 187.50 0.3K
14:11 187.60 188.50 187.60 188.50 10.2K
14:15 188.75 188.75 188.75 188.75 0.6K
14:16 188.50 188.50 188.50 188.50 6.1K
14:17 188.50 188.50 188.50 188.50 0.2K
14:19 188.54 188.54 188.54 188.54 1.0K
14:20 188.40 188.40 188.40 188.40 0.6K
14:22 188.40 188.40 187.80 188.05 21.3K
14:23 187.80 187.80 187.80 187.80 0.6K
14:24 187.40 187.80 187.40 187.80 0.5K
14:26 187.80 187.80 187.80 187.80 0.0K
14:28 187.81 187.81 187.81 187.81 0.4K
14:29 187.70 187.80 187.70 187.80 0.6K
14:30 187.60 187.60 187.60 187.60 0.8K
14:31 188.00 188.00 188.00 188.00 0.0K
14:32 187.50 187.50 187.50 187.50 0.3K
14:36 187.55 187.55 187.55 187.55 1.4K
14:39 187.10 187.10 186.84 186.84 1.0K
14:43 186.62 186.62 186.62 186.62 2.5K
14:48 186.10 186.10 186.10 186.10 7.0K
14:49 185.51 185.51 185.51 185.51 1.4K
14:50 185.80 185.90 185.80 185.90 4.1K
14:53 185.60 185.60 185.60 185.60 50.0K
14:56 185.92 185.92 185.92 185.92 4.6K
14:58 186.20 186.20 186.20 186.20 0.1K
14:59 186.00 186.00 186.00 186.00 0.6K
15:03 186.30 186.30 186.30 186.30 5.5K
15:04 186.10 186.50 186.10 186.10 37.0K
15:06 186.50 186.50 186.50 186.50 0.9K
15:07 186.30 186.50 186.30 186.49 10.2K
15:08 186.30 186.30 186.30 186.30 1.5K
15:09 186.46 186.46 186.30 186.30 1.1K
15:13 186.42 186.42 186.42 186.42 10.0K
15:14 186.63 186.63 186.63 186.63 0.0K
15:15 186.30 186.30 186.30 186.30 0.1K
15:18 187.00 187.00 187.00 187.00 3.6K
15:20 186.80 186.80 186.70 186.70 3.3K
15:21 186.70 186.70 186.70 186.70 1.4K
15:22 186.71 186.71 186.71 186.71 3.0K
15:24 186.70 186.80 186.70 186.80 1.6K
15:25 186.90 187.10 186.90 187.10 4.4K
15:26 187.20 187.30 187.20 187.30 1.7K
15:28 187.10 187.10 187.10 187.10 0.1K
15:30 187.30 187.30 187.30 187.30 1.5K
15:34 187.20 187.20 187.20 187.20 3.4K
15:35 187.40 187.40 187.40 187.40 3.7K
15:36 187.80 187.80 187.80 187.80 0.0K
15:37 187.30 187.30 187.30 187.30 70.1K
15:43 187.00 187.00 187.00 187.00 9.8K
15:45 186.70 186.70 186.50 186.50 1.3K
15:50 186.60 187.00 186.60 187.00 6.5K
15:55 186.49 186.58 186.49 186.58 0.1K
15:58 186.40 186.40 186.40 186.40 0.0K
16:01 186.73 186.73 186.73 186.73 0.0K
16:03 186.58 186.58 186.58 186.58 1.2K
16:05 186.40 186.40 186.40 186.40 0.0K
16:07 186.40 186.40 186.30 186.30 3.6K
16:08 186.70 186.90 186.50 186.50 11.1K
16:10 186.20 186.20 186.00 186.00 9.0K
16:11 186.00 186.00 185.67 185.67 9.7K
16:12 185.20 185.20 185.20 185.20 0.1K
16:13 185.90 186.30 185.90 186.30 10.7K
16:14 186.00 186.00 186.00 186.00 0.0K
16:15 185.90 185.90 185.90 185.90 0.5K
16:16 185.79 185.79 185.79 185.79 4.0K
16:18 185.95 185.95 185.95 185.95 0.6K
16:19 185.70 185.70 185.70 185.70 3.8K
16:21 186.20 186.20 186.20 186.20 0.0K
16:22 186.41 186.41 186.40 186.40 1.9K
16:23 186.40 186.41 186.40 186.41 6.8K
16:24 186.20 186.20 186.02 186.02 8.3K
16:25 186.30 186.50 186.30 186.50 1.5K
16:26 186.40 186.40 186.40 186.40 4.1K
16:27 186.10 186.10 186.10 186.10 4.6K
16:29 186.00 186.00 186.00 186.00 2.7K
16:35 186.00 186.00 185.00 186.00 618.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available