SSP Group

SSPG
🏛️ uk →
171.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 179.80 179.80 178.00 178.00 5.3K
08:01 177.70 177.70 177.50 177.50 1.2K
08:03 177.50 177.50 177.40 177.40 1.0K
08:05 177.50 177.50 177.50 177.50 4.4K
08:09 177.40 177.40 177.40 177.40 2.7K
08:10 177.30 177.30 177.30 177.30 4.3K
08:11 178.00 178.00 178.00 178.00 0.0K
08:14 177.90 177.90 177.90 177.90 0.1K
08:15 176.90 176.90 176.90 176.90 5.4K
08:16 176.90 176.90 176.30 176.30 2.0K
08:17 176.30 176.30 176.30 176.30 0.3K
08:18 176.00 176.00 176.00 176.00 2.5K
08:19 176.40 176.40 176.40 176.40 0.3K
08:24 176.20 176.20 176.20 176.20 0.4K
08:28 176.40 176.40 176.40 176.40 0.1K
08:29 176.30 176.30 176.30 176.30 0.0K
08:30 176.40 176.40 176.40 176.40 0.0K
08:31 175.30 175.30 175.30 175.30 1.1K
08:32 175.31 175.31 175.31 175.31 1.5K
08:33 175.00 175.00 174.69 174.69 7.4K
08:34 174.80 174.80 174.80 174.80 0.0K
08:35 174.00 174.00 172.10 172.40 17.6K
08:36 171.80 171.80 171.80 171.80 13.1K
08:38 172.00 172.00 172.00 172.00 0.1K
08:39 171.60 172.00 171.60 171.80 87.4K
08:42 171.30 171.50 170.60 170.60 57.7K
08:43 171.00 171.00 169.80 169.90 39.4K
08:45 170.00 170.00 169.90 169.90 41.5K
08:46 170.00 170.00 170.00 170.00 11.6K
08:47 169.90 169.90 169.76 169.76 8.7K
08:48 170.30 170.40 170.00 170.00 82.2K
08:49 170.00 170.40 170.00 170.40 51.4K
08:50 170.90 170.90 170.90 170.90 2.6K
08:51 170.20 170.20 170.20 170.20 4.0K
08:52 169.10 169.10 169.10 169.10 8.9K
08:53 169.14 169.14 169.14 169.14 0.3K
08:57 168.80 168.80 168.60 168.60 2.1K
08:58 168.74 168.77 168.74 168.77 9.4K
08:59 168.70 168.90 168.70 168.90 4.0K
09:00 169.00 169.00 169.00 169.00 2.4K
09:01 168.80 168.80 168.80 168.80 7.9K
09:02 168.70 168.80 168.70 168.80 13.5K
09:04 168.50 168.80 168.50 168.80 1.5K
09:06 169.00 169.00 168.10 168.10 15.0K
09:08 167.00 167.00 166.90 166.90 12.6K
09:09 167.00 167.02 167.00 167.02 4.1K
09:10 167.02 167.02 167.02 167.02 0.3K
09:11 167.02 167.02 167.00 167.00 4.6K
09:12 166.93 166.93 166.93 166.93 1.5K
09:14 166.96 167.00 166.50 166.86 394.7K
09:15 166.50 166.50 166.50 166.50 4.8K
09:18 166.46 166.46 166.46 166.46 1.2K
09:22 166.70 166.70 166.70 166.70 0.3K
09:23 166.36 166.36 166.36 166.36 7.5K
09:24 166.90 167.10 166.90 167.10 19.2K
09:25 167.00 167.10 166.80 167.10 6.4K
09:26 167.00 167.00 167.00 167.00 3.1K
09:27 167.03 167.03 167.03 167.03 3.1K
09:28 167.00 167.00 167.00 167.00 1.8K
09:30 167.00 168.60 167.00 168.10 29.2K
09:32 168.00 168.00 168.00 168.00 3.5K
09:33 168.20 168.20 168.20 168.20 0.3K
09:34 167.70 167.70 167.70 167.70 0.4K
09:35 167.50 167.70 167.50 167.60 11.6K
09:36 167.77 167.90 167.60 167.60 6.6K
09:39 167.86 167.86 167.86 167.86 2.2K
09:40 167.50 167.80 167.50 167.80 15.3K
09:41 167.90 167.90 167.90 167.90 6.0K
09:43 167.90 167.90 167.90 167.90 2.1K
09:45 167.91 167.91 167.50 167.50 10.7K
09:46 167.50 167.50 167.45 167.45 16.3K
09:50 167.50 167.50 166.80 166.80 5.5K
09:52 167.00 167.30 167.00 167.30 11.3K
09:53 167.10 167.10 166.40 166.40 6.6K
09:54 166.80 166.80 166.80 166.80 1.8K
09:59 166.90 166.90 166.90 166.90 0.5K
10:00 166.30 166.30 166.00 166.00 16.8K
10:02 166.30 166.37 166.30 166.37 9.1K
10:03 166.10 166.20 166.10 166.20 4.3K
10:08 166.10 166.10 166.10 166.10 7.3K
10:09 166.18 166.50 166.18 166.50 13.0K
10:10 166.30 166.30 165.30 165.30 22.8K
10:11 165.40 165.60 165.30 165.60 10.2K
10:13 165.40 165.40 165.40 165.40 14.3K
10:14 165.51 165.51 165.51 165.51 2.5K
10:15 165.55 165.62 165.55 165.62 18.1K
10:19 165.40 165.66 165.40 165.40 15.0K
10:20 165.40 165.40 165.40 165.40 2.8K
10:21 165.34 165.34 165.34 165.34 0.3K
10:23 165.46 165.46 165.46 165.46 0.1K
10:27 165.50 165.60 165.10 165.10 3.6K
10:28 165.30 165.30 165.30 165.30 100.0K
10:29 165.50 165.50 165.00 165.00 16.5K
10:30 165.00 165.00 165.00 165.00 0.5K
10:32 164.91 164.91 164.80 164.80 8.8K
10:33 164.50 164.60 164.50 164.60 1.8K
10:34 164.40 164.40 164.20 164.20 10.3K
10:36 164.70 164.70 164.50 164.50 3.0K
10:37 164.54 164.54 164.54 164.54 0.3K
10:39 164.20 164.22 164.20 164.22 3.9K
10:42 164.29 165.10 164.29 165.10 6.7K
10:43 166.10 167.20 166.10 167.20 1.1K
10:44 167.20 167.20 167.20 167.20 0.1K
10:47 165.90 165.90 165.90 165.90 0.4K
10:48 165.90 165.90 165.50 165.50 9.9K
10:49 165.90 165.90 165.90 165.90 0.5K
10:50 165.89 165.89 165.89 165.89 3.0K
10:51 165.10 165.10 165.10 165.10 5.2K
10:52 165.19 165.19 165.19 165.19 3.0K
10:53 165.30 165.30 165.30 165.30 0.1K
10:54 165.10 165.30 165.10 165.30 2.2K
10:55 165.44 165.50 165.20 165.20 25.7K
10:56 165.50 165.50 165.50 165.50 9.8K
10:57 165.49 165.49 165.00 165.00 16.2K
10:58 165.30 165.30 165.30 165.30 0.0K
11:00 165.30 165.30 165.30 165.30 0.2K
11:02 165.50 165.50 165.50 165.50 1.3K
11:03 165.70 165.82 165.70 165.82 0.7K
11:04 166.10 167.40 166.10 167.40 173.5K
11:05 166.98 167.90 166.98 167.90 223.6K
11:06 167.80 167.80 167.30 167.30 7.0K
11:07 167.30 167.30 167.30 167.30 0.4K
11:08 167.80 168.00 167.80 168.00 8.3K
11:09 168.14 168.14 168.14 168.14 20.0K
11:11 167.50 167.50 167.50 167.50 3.6K
11:13 167.30 167.30 167.30 167.30 0.8K
11:14 167.57 167.57 167.57 167.57 0.5K
11:20 167.60 168.20 167.60 167.70 17.8K
11:23 167.84 167.84 167.84 167.84 0.5K
11:24 167.87 167.87 167.87 167.87 0.7K
11:27 168.00 168.00 168.00 168.00 101.1K
11:28 168.40 168.40 168.40 168.40 1.6K
11:29 169.00 169.00 169.00 169.00 0.0K
11:32 168.60 168.60 168.30 168.30 27.6K
11:34 168.60 168.60 168.00 168.00 4.0K
11:40 168.11 168.11 168.11 168.11 1.2K
11:45 167.60 167.60 167.60 167.60 0.3K
11:46 167.80 167.80 167.80 167.80 0.2K
11:47 167.55 167.55 167.55 167.55 131.9K
11:48 167.10 167.40 167.10 167.40 21.5K
11:49 167.40 167.40 167.00 167.00 30.0K
11:52 167.00 167.00 167.00 167.00 40.0K
11:53 167.40 167.40 167.40 167.40 0.5K
11:55 167.90 168.00 167.90 168.00 1.2K
11:58 168.43 168.43 168.43 168.43 11.8K
11:59 168.70 168.70 168.70 168.70 0.1K
12:00 168.00 168.00 168.00 168.00 0.3K
12:03 167.50 167.50 167.50 167.50 2.5K
12:05 167.00 167.00 167.00 167.00 44.1K
12:06 167.20 167.40 167.20 167.40 8.6K
12:08 167.70 167.70 167.70 167.70 0.5K
12:12 167.00 167.90 167.00 167.90 54.8K
12:13 167.80 167.80 167.60 167.60 27.7K
12:14 168.00 168.00 167.89 168.00 153.9K
12:15 167.70 167.70 167.00 167.00 129.1K
12:16 167.10 167.45 167.10 167.45 11.8K
12:17 167.00 167.30 167.00 167.30 133.3K
12:18 167.30 167.40 167.30 167.40 2.1K
12:19 167.20 167.20 167.20 167.20 29.7K
12:20 167.40 167.60 167.40 167.60 4.1K
12:21 167.70 168.00 167.70 168.00 28.2K
12:22 168.00 168.00 167.30 167.30 59.9K
12:23 167.30 167.80 167.30 167.60 34.3K
12:24 167.30 167.60 167.30 167.60 67.4K
12:26 167.60 167.60 167.60 167.60 250.1K
12:30 167.40 167.80 167.40 167.80 1.6K
12:32 168.00 168.00 168.00 168.00 464.9K
12:33 168.10 168.60 168.10 168.60 13.8K
12:34 168.80 168.90 168.00 168.80 140.6K
12:35 169.00 169.00 169.00 169.00 7.6K
12:39 168.90 168.90 168.90 168.90 0.5K
12:41 168.90 169.20 168.90 169.00 73.6K
12:42 169.00 169.10 169.00 169.10 64.0K
12:43 169.20 169.20 169.00 169.00 217.3K
12:44 169.30 169.30 169.30 169.30 0.0K
12:46 169.40 169.60 169.40 169.60 3.2K
12:47 169.70 169.70 169.70 169.70 0.0K
12:48 170.00 170.00 170.00 170.00 3.1K
12:53 169.70 169.70 169.70 169.70 2.2K
12:54 169.90 169.90 169.90 169.90 5.0K
12:56 169.60 169.60 169.60 169.60 2.2K
12:57 169.50 169.50 169.50 169.50 2.5K
12:58 169.30 169.30 169.20 169.20 11.4K
13:03 169.10 169.10 169.10 169.10 11.6K
13:05 169.20 169.40 169.20 169.40 8.7K
13:08 169.80 170.30 169.80 170.00 3.3K
13:10 170.30 170.30 169.50 169.50 14.9K
13:11 169.30 169.30 169.30 169.30 1.5K
13:12 170.00 170.80 170.00 170.00 110.7K
13:13 170.20 170.20 170.20 170.20 10.3K
13:16 170.00 170.00 169.80 169.80 9.6K
13:17 169.70 169.70 169.50 169.50 8.1K
13:18 169.20 169.20 169.10 169.10 1.3K
13:20 168.90 168.90 168.90 168.90 10.0K
13:21 168.80 168.80 168.80 168.80 2.2K
13:22 169.00 169.17 169.00 169.17 4.3K
13:26 169.10 169.10 169.10 169.10 0.5K
13:30 169.40 169.60 169.40 169.60 2.9K
13:38 170.00 170.10 170.00 170.10 14.3K
13:39 170.50 170.50 170.50 170.50 25.1K
13:40 171.00 171.00 170.50 170.50 102.2K
13:41 170.50 170.65 170.50 170.50 5.2K
13:42 170.80 170.80 170.80 170.80 5.8K
13:44 171.00 171.60 170.80 171.00 418.6K
13:45 170.80 171.00 170.60 171.00 27.1K
13:49 171.00 171.00 171.00 171.00 1.7K
13:51 170.70 170.80 170.70 170.80 0.3K
13:52 170.50 170.66 170.50 170.66 1.1K
13:54 170.80 170.80 170.80 170.80 4.3K
13:58 171.00 171.00 171.00 171.00 50.4K
14:00 170.90 171.30 170.90 171.30 53.2K
14:01 171.32 171.32 171.32 171.32 0.3K
14:06 171.30 171.30 171.30 171.30 4.5K
14:11 171.50 171.50 171.50 171.50 3.6K
14:14 171.75 171.75 171.75 171.75 0.3K
14:15 171.68 171.68 171.20 171.20 8.7K
14:22 171.00 171.00 171.00 171.00 286.5K
14:24 170.70 170.70 170.70 170.70 0.0K
14:30 171.00 171.00 170.40 170.40 5.9K
14:31 170.30 170.30 170.30 170.30 3.9K
14:32 170.00 170.00 170.00 170.00 5.1K
14:34 170.00 170.00 169.60 169.90 19.1K
14:38 170.00 170.00 170.00 170.00 30.3K
14:39 169.90 169.90 169.80 169.80 0.8K
14:40 169.90 169.90 169.90 169.90 0.8K
14:43 169.80 169.90 169.70 169.70 6.3K
14:44 169.80 169.80 169.80 169.80 1.2K
14:45 169.80 169.80 169.80 169.80 7.4K
14:49 170.00 170.00 170.00 170.00 0.5K
14:50 169.90 169.90 169.50 169.50 17.5K
14:51 169.80 169.90 169.80 169.90 14.4K
14:52 169.80 169.90 169.70 169.90 6.0K
14:53 169.90 169.90 169.90 169.90 5.2K
14:55 169.60 169.73 169.60 169.73 7.4K
14:56 169.80 169.80 169.80 169.80 150.0K
14:57 169.50 169.50 169.50 169.50 0.8K
14:58 169.20 169.20 169.20 169.20 0.5K
15:00 169.20 169.20 169.20 169.20 5.0K
15:02 169.60 169.60 169.60 169.60 0.3K
15:03 169.35 169.35 169.35 169.35 0.7K
15:04 169.00 169.00 169.00 169.00 30.9K
15:05 169.00 169.00 169.00 169.00 5.0K
15:09 168.77 168.89 168.77 168.89 3.3K
15:10 168.90 168.90 168.90 168.90 0.3K
15:11 168.80 168.80 168.80 168.80 0.1K
15:13 168.85 168.85 168.85 168.85 1.1K
15:14 168.86 168.86 168.60 168.60 1.1K
15:15 168.60 168.80 168.60 168.80 1.6K
15:16 168.90 169.10 166.80 169.10 235.4K
15:17 169.10 169.20 169.10 169.20 0.9K
15:18 169.30 169.30 169.30 169.30 2.9K
15:20 169.30 169.30 169.30 169.30 0.3K
15:24 169.40 169.40 169.40 169.40 0.0K
15:25 169.10 169.10 169.10 169.10 1.1K
15:26 169.20 169.90 169.00 169.20 134.4K
15:27 170.00 170.00 169.50 169.50 26.4K
15:30 169.80 169.80 169.80 169.80 1.1K
15:31 169.80 170.00 169.80 170.00 4.7K
15:32 169.70 169.70 169.70 169.70 20.9K
15:33 169.70 169.70 169.70 169.70 1.2K
15:35 169.67 169.67 169.67 169.67 0.3K
15:36 169.70 169.70 169.70 169.70 1.8K
15:37 169.60 169.60 169.30 169.50 39.8K
15:39 169.50 169.50 169.50 169.50 1.2K
15:40 169.60 169.60 169.60 169.60 0.0K
15:41 169.36 169.36 169.36 169.36 0.4K
15:45 169.40 169.40 169.40 169.40 0.3K
15:47 169.10 169.20 169.10 169.20 1.0K
15:50 169.30 169.30 169.30 169.30 4.8K
15:51 169.40 169.40 169.40 169.40 0.5K
15:52 169.50 169.80 169.50 169.80 5.2K
15:55 169.68 169.68 169.68 169.68 0.1K
15:57 169.57 169.70 169.55 169.70 6.1K
15:58 169.40 169.40 169.40 169.40 5.0K
16:03 169.60 169.60 169.10 169.10 36.6K
16:04 169.00 169.00 169.00 169.00 0.2K
16:07 168.70 168.70 168.70 168.70 2.2K
16:08 168.80 169.00 168.50 168.50 13.3K
16:12 168.40 168.40 168.40 168.40 0.4K
16:13 168.40 168.40 168.40 168.40 0.9K
16:15 168.30 168.30 168.30 168.30 0.0K
16:16 168.20 168.20 168.20 168.20 1.5K
16:18 168.20 168.20 168.00 168.00 2.9K
16:19 167.90 168.10 167.90 168.10 14.8K
16:20 168.18 168.18 168.18 168.18 0.3K
16:22 168.00 168.00 168.00 168.00 7.8K
16:23 168.00 168.00 167.80 168.00 43.1K
16:24 168.00 168.00 168.00 168.00 0.0K
16:25 168.00 168.00 168.00 168.00 47.2K
16:26 168.00 168.00 168.00 168.00 10.3K
16:27 168.00 168.10 168.00 168.00 17.5K
16:28 168.00 168.00 168.00 168.00 6.4K
16:29 168.00 168.00 168.00 168.00 0.9K
16:35 168.00 168.00 168.00 168.00 1,130.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available