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
08:00 186.00 186.79 186.00 186.79 4.1K
08:03 186.48 186.48 186.48 186.48 0.0K
08:09 185.60 185.60 185.60 185.60 0.3K
08:10 185.60 185.60 185.60 185.60 0.9K
08:12 185.40 185.60 185.30 185.60 7.5K
08:13 185.50 185.50 185.40 185.40 1.8K
08:14 185.90 185.90 185.90 185.90 0.0K
08:21 186.20 186.20 186.20 186.20 0.0K
08:22 185.60 185.60 185.60 185.60 1.3K
08:24 185.70 185.70 185.70 185.70 0.0K
08:25 185.30 185.30 185.30 185.30 3.2K
08:29 185.30 185.30 185.30 185.30 1.0K
08:30 185.10 185.10 184.83 184.83 10.8K
08:32 184.50 184.50 184.50 184.50 0.0K
08:33 184.50 184.50 184.50 184.50 0.0K
08:36 185.00 185.00 184.50 184.50 6.4K
08:37 184.56 184.56 184.56 184.56 0.5K
08:38 184.40 184.40 184.29 184.29 1.5K
08:45 184.50 184.60 184.50 184.60 0.2K
08:46 184.50 184.50 184.10 184.10 7.8K
08:48 183.95 183.95 183.95 183.95 0.3K
08:49 184.20 184.20 183.90 183.90 0.0K
08:53 184.10 184.30 184.10 184.30 2.8K
08:55 184.42 184.42 184.42 184.42 0.5K
08:57 184.20 184.20 184.20 184.20 3.8K
08:58 184.70 184.80 184.70 184.80 1.7K
09:00 185.00 185.00 184.90 184.90 14.1K
09:01 185.01 185.01 185.01 185.01 0.0K
09:04 184.80 184.80 184.80 184.80 0.2K
09:05 184.80 184.80 184.60 184.60 4.0K
09:06 184.60 184.60 184.60 184.60 1.5K
09:07 185.00 185.00 185.00 185.00 0.0K
09:10 184.84 184.84 184.84 184.84 1.6K
09:15 185.10 185.30 185.10 185.30 8.0K
09:16 185.51 185.51 185.51 185.51 1.0K
09:18 185.50 185.80 185.50 185.80 2.2K
09:28 185.90 185.90 185.90 185.90 0.0K
09:29 186.00 186.00 186.00 186.00 1.0K
09:33 185.90 186.50 185.90 186.50 3.3K
09:34 186.80 186.80 186.50 186.70 3.6K
09:35 186.70 186.80 186.70 186.70 0.5K
09:38 186.60 186.90 186.60 186.90 3.3K
09:39 187.30 187.40 187.30 187.40 0.5K
09:46 187.49 187.49 187.49 187.49 11.8K
09:49 187.30 187.30 187.00 187.20 5.8K
09:55 186.90 186.90 186.80 186.80 0.1K
09:59 186.98 186.98 186.90 186.90 0.7K
10:00 187.10 187.10 187.10 187.10 0.2K
10:02 186.90 186.90 186.90 186.90 2.0K
10:07 187.48 187.48 187.48 187.48 1.6K
10:08 187.48 187.48 187.48 187.48 2.8K
10:11 187.50 187.50 187.50 187.50 1.0K
10:12 187.70 187.70 187.60 187.60 0.3K
10:19 187.90 187.90 187.90 187.90 0.1K
10:21 187.80 187.80 187.80 187.80 0.1K
10:24 187.90 187.90 187.90 187.90 1.5K
10:25 188.00 188.00 188.00 188.00 0.0K
10:31 188.00 188.50 188.00 188.00 2.2K
10:37 188.00 188.00 188.00 188.00 1.2K
10:38 187.70 187.70 187.70 187.70 0.3K
10:39 187.60 187.60 187.60 187.60 0.0K
10:42 187.50 187.50 187.30 187.30 0.4K
10:43 187.50 187.50 187.50 187.50 0.2K
10:45 187.40 187.40 187.40 187.40 0.1K
10:47 187.20 187.20 187.20 187.20 5.4K
10:52 187.60 187.60 187.40 187.40 0.5K
10:56 187.40 187.40 187.40 187.40 0.2K
10:57 187.60 188.20 187.60 188.20 3.3K
10:58 188.30 188.60 188.30 188.60 2.7K
11:08 188.60 188.60 188.60 188.60 0.0K
11:11 188.86 188.86 188.86 188.86 0.1K
11:13 188.82 188.82 188.82 188.82 1.8K
11:16 188.60 188.60 188.40 188.40 1.2K
11:27 188.29 188.29 188.29 188.29 3.3K
11:32 188.50 188.60 188.50 188.60 4.1K
11:34 188.61 188.61 188.61 188.61 1.0K
11:35 188.67 188.67 188.67 188.67 2.5K
11:43 188.50 188.50 188.50 188.50 1.0K
11:47 188.30 188.30 188.30 188.30 5.0K
11:49 188.43 188.43 188.43 188.43 1.0K
11:56 188.50 188.50 188.50 188.50 0.3K
11:57 189.00 189.00 189.00 189.00 2.3K
11:58 189.00 189.00 189.00 189.00 2.7K
12:00 189.12 189.12 189.10 189.10 9.6K
12:01 188.90 188.90 188.90 188.90 1.8K
12:04 188.90 188.90 188.80 188.80 2.0K
12:06 188.60 188.60 188.60 188.60 0.0K
12:12 188.50 188.50 188.50 188.50 0.0K
12:16 188.50 188.50 188.50 188.50 0.3K
12:18 188.40 188.40 188.40 188.40 0.7K
12:19 188.30 188.30 188.20 188.20 0.5K
12:20 188.20 188.20 188.10 188.10 0.4K
12:21 188.00 188.00 188.00 188.00 3.9K
12:23 188.00 188.00 188.00 188.00 0.5K
12:26 188.30 188.30 188.30 188.30 0.3K
12:27 188.20 188.27 188.20 188.27 9.7K
12:29 187.80 187.80 187.70 187.70 6.2K
12:30 187.90 187.90 187.90 187.90 0.6K
12:33 188.80 188.80 188.80 188.80 0.8K
12:38 188.30 188.30 188.30 188.30 0.0K
12:39 188.30 188.40 188.30 188.40 3.1K
12:46 188.40 188.40 188.40 188.40 0.1K
12:47 188.70 188.70 188.70 188.70 5.1K
12:51 188.89 188.89 188.89 188.89 0.0K
12:54 188.90 189.00 188.90 189.00 0.3K
12:59 188.80 189.00 188.40 188.40 4.0K
13:12 188.70 188.70 188.70 188.70 0.0K
13:15 188.80 189.30 188.80 189.22 12.9K
13:18 189.00 189.00 189.00 189.00 0.1K
13:22 188.90 188.90 188.80 188.80 2.5K
13:27 189.00 189.10 189.00 189.10 0.6K
13:28 189.20 189.20 189.20 189.20 0.5K
13:30 189.40 189.40 189.33 189.33 13.0K
13:32 189.10 189.10 189.10 189.10 1.9K
13:33 189.00 189.00 189.00 189.00 0.1K
13:34 189.00 189.00 189.00 189.00 0.3K
13:35 189.20 189.20 189.20 189.20 1.4K
13:36 189.00 189.00 189.00 189.00 1.3K
13:39 188.80 188.97 188.80 188.97 0.5K
13:40 189.00 189.10 189.00 189.10 1.3K
13:52 189.00 189.30 189.00 189.30 0.9K
13:58 189.50 189.50 189.50 189.50 2.6K
14:01 189.50 189.50 189.50 189.50 0.4K
14:02 189.40 189.40 189.40 189.40 0.0K
14:06 189.60 189.60 189.60 189.60 0.1K
14:10 189.70 189.70 189.50 189.50 1.4K
14:14 189.50 189.50 189.50 189.50 4.5K
14:28 189.60 189.60 189.60 189.60 0.1K
14:30 189.80 189.80 189.60 189.60 2.7K
14:34 189.60 189.60 189.60 189.60 0.0K
14:35 190.00 190.00 189.30 189.30 23.9K
14:40 189.30 189.30 189.30 189.30 0.3K
14:43 189.50 189.50 189.10 189.30 151.4K
14:44 189.10 189.10 189.10 189.10 2.3K
14:45 188.90 188.90 188.90 188.90 0.0K
14:49 188.70 188.70 188.60 188.60 1.1K
14:51 188.90 188.90 188.70 188.80 2.4K
14:56 189.00 189.00 189.00 189.00 0.0K
14:58 189.10 189.10 189.10 189.10 1.1K
15:01 189.20 189.20 189.20 189.20 3.3K
15:05 189.20 189.20 189.20 189.20 0.8K
15:11 189.20 189.20 188.80 188.80 8.5K
15:12 188.60 188.73 188.60 188.73 5.9K
15:15 188.70 188.70 188.70 188.70 3.0K
15:16 188.85 188.87 188.85 188.84 2.1K
15:18 188.83 188.83 188.70 188.70 3.2K
15:20 188.90 188.90 188.90 188.90 0.0K
15:21 188.90 189.20 188.90 189.00 5.7K
15:22 188.91 188.91 188.91 188.91 0.6K
15:25 189.30 189.60 189.20 189.60 32.6K
15:28 189.60 189.70 189.60 189.70 2.9K
15:29 189.60 189.81 189.60 189.80 139.4K
15:30 189.90 189.90 189.90 189.90 3.3K
15:31 189.97 189.97 189.97 189.97 0.8K
15:33 190.10 190.10 189.80 189.80 9.6K
15:35 189.40 189.40 189.40 189.40 6.5K
15:36 189.60 189.60 189.60 189.60 1.0K
15:40 189.40 189.50 189.40 189.50 3.1K
15:43 189.30 189.50 189.30 189.50 2.1K
15:44 189.40 189.40 189.40 189.40 3.3K
15:45 189.60 189.60 189.56 189.55 2.0K
15:49 189.60 189.73 189.60 189.73 1.8K
15:50 189.70 189.70 189.70 189.70 1.5K
15:51 189.80 189.80 189.60 189.60 2.7K
15:52 189.90 189.90 189.90 189.90 1.5K
15:55 189.93 189.93 189.93 189.93 0.0K
16:00 189.82 190.00 189.82 190.00 5.4K
16:01 189.70 189.70 189.70 189.70 1.3K
16:02 189.80 189.80 189.70 189.70 2.3K
16:04 187.81 189.70 187.81 189.30 388.0K
16:05 189.40 189.50 189.40 189.50 1.6K
16:06 189.40 189.40 189.40 189.40 2.1K
16:08 189.50 189.50 189.50 189.50 0.0K
16:10 189.50 189.60 189.00 189.00 10.2K
16:12 189.00 189.00 189.00 189.00 120.0K
16:16 188.80 188.80 188.80 188.80 0.0K
16:18 189.10 189.10 189.10 189.10 4.2K
16:19 189.04 189.04 189.04 189.04 3.2K
16:20 188.80 188.80 188.80 188.80 4.9K
16:21 188.70 188.70 188.70 188.70 4.3K
16:24 188.60 188.60 188.60 188.60 0.5K
16:25 188.30 188.30 188.10 188.30 12.0K
16:26 188.30 188.30 188.30 188.30 3.4K
16:27 188.10 188.10 188.10 188.10 4.4K
16:28 187.90 187.90 187.90 187.90 0.7K
16:29 187.80 188.30 187.10 187.10 17.8K
16:35 188.10 188.10 188.10 188.10 477.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available