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
08:00 169.40 170.00 169.40 170.00 0.3K
08:01 170.80 170.80 170.44 170.70 2.1K
08:05 170.80 170.80 170.30 170.30 0.9K
08:07 170.23 170.23 170.23 170.23 0.1K
08:08 170.70 170.70 170.70 170.70 0.0K
08:12 170.25 170.25 170.25 170.25 0.6K
08:14 170.70 170.70 170.70 170.70 2.9K
08:19 170.00 170.00 170.00 170.00 1.9K
08:20 169.80 169.90 169.80 169.90 0.6K
08:24 169.70 169.70 169.70 169.70 0.2K
08:27 170.00 170.00 170.00 170.00 1.4K
08:33 169.90 169.90 169.90 169.90 0.1K
08:36 169.90 169.90 169.90 169.90 0.6K
08:38 169.30 169.30 169.20 169.20 1.5K
08:39 169.80 169.80 169.80 169.80 1.2K
08:53 170.00 170.00 170.00 170.00 0.3K
08:54 170.00 170.00 170.00 170.00 7.8K
09:00 169.80 169.80 169.80 169.80 0.0K
09:02 170.10 170.10 170.10 170.10 0.0K
09:10 170.20 170.20 170.20 170.20 2.4K
09:13 170.40 170.40 170.40 170.40 1.1K
09:27 170.10 170.10 169.70 169.70 0.8K
09:33 169.30 169.30 169.30 169.30 0.6K
09:36 169.20 169.20 169.00 169.00 4.1K
09:42 169.00 169.00 169.00 169.00 0.0K
09:49 168.90 169.20 168.90 169.20 2.4K
09:59 168.86 168.86 168.86 168.86 0.8K
10:10 169.00 169.10 169.00 169.10 37.7K
10:20 169.10 169.10 169.10 169.10 3.2K
10:27 168.70 168.70 168.70 168.70 0.4K
10:28 168.40 168.40 168.40 168.40 0.7K
10:32 168.40 168.60 168.40 168.60 1.7K
10:38 168.60 168.60 168.60 168.60 1.0K
10:40 168.50 168.50 168.50 168.50 5.0K
10:43 168.48 168.48 168.48 168.48 0.1K
10:52 168.30 168.30 168.30 168.30 2.0K
10:55 168.00 168.00 168.00 168.00 1.3K
11:01 167.80 167.90 167.80 167.90 3.0K
11:24 167.70 167.70 167.70 167.70 0.8K
11:25 167.40 167.40 167.40 167.40 0.4K
11:27 167.70 167.90 167.70 167.80 5.6K
11:40 167.30 167.70 167.30 167.70 0.7K
11:44 167.20 167.20 167.20 167.20 1.0K
11:45 167.60 167.80 167.60 167.80 11.3K
11:47 167.40 167.40 167.40 167.40 0.2K
12:00 167.60 167.60 167.60 167.60 9.0K
12:20 167.61 167.61 167.50 167.50 2.8K
12:25 167.50 167.50 167.50 167.50 0.0K
12:26 167.50 167.50 167.50 167.50 0.7K
12:30 167.70 167.70 167.60 167.60 1.2K
12:44 167.70 167.80 167.70 167.70 5.9K
12:49 167.80 168.00 167.80 167.80 2.0K
12:55 167.90 167.90 167.60 167.60 10.1K
12:56 167.70 167.70 167.70 167.70 0.1K
13:01 167.80 167.80 167.80 167.80 0.0K
13:16 167.60 167.60 167.60 167.60 1.9K
13:19 167.80 167.80 167.80 167.80 1.9K
13:21 168.10 168.30 168.10 168.30 5.4K
13:34 167.90 168.10 167.90 168.10 1.7K
13:38 168.00 168.00 168.00 168.00 4.9K
13:39 168.10 168.10 168.10 168.10 0.3K
13:50 168.20 168.20 168.20 168.20 0.0K
13:51 168.00 168.00 167.90 167.90 67.3K
13:53 167.80 167.90 167.80 167.80 4.3K
13:57 167.40 167.40 167.40 167.40 1.6K
13:58 167.30 167.30 167.30 167.30 0.1K
14:00 167.20 167.20 167.20 167.20 2.8K
14:01 167.40 167.40 167.40 167.40 1.5K
14:07 167.20 167.20 167.20 167.20 0.0K
14:09 167.40 167.40 167.40 167.40 0.0K
14:16 167.15 167.15 167.15 167.15 1.6K
14:17 167.30 167.50 167.30 167.50 10.1K
14:21 167.20 167.20 167.20 167.20 0.2K
14:24 167.20 167.20 167.20 167.20 0.0K
14:26 167.83 167.83 167.83 167.83 385.0K
14:31 167.30 167.40 167.30 167.40 6.3K
14:36 167.20 167.20 167.20 167.20 0.7K
14:43 167.00 167.00 167.00 167.00 0.0K
14:44 167.20 167.20 167.20 167.20 1.0K
14:45 167.50 167.50 167.50 167.50 1.1K
14:49 167.60 167.60 167.60 167.60 1.1K
14:50 167.40 167.40 167.40 167.40 0.0K
14:53 167.50 167.50 167.50 167.50 0.1K
14:54 167.50 167.50 167.40 167.40 0.4K
14:56 167.50 167.50 167.50 167.50 0.1K
14:57 167.20 167.20 167.20 167.20 1.6K
14:58 167.49 167.49 167.49 167.49 0.1K
15:01 167.40 167.60 167.40 167.60 3.4K
15:04 168.00 168.20 168.00 168.20 4.7K
15:05 168.40 168.40 168.40 168.40 2.0K
15:06 168.50 168.60 168.50 168.60 1.7K
15:09 168.60 168.60 168.60 168.60 3.3K
15:13 168.60 168.60 168.60 168.60 1.3K
15:16 168.63 168.63 168.63 168.63 0.0K
15:18 168.60 168.60 168.60 168.60 0.5K
15:31 168.50 168.50 168.30 168.30 4.1K
15:33 168.40 168.40 168.30 168.30 2.3K
15:34 168.37 168.37 168.37 168.37 1.2K
15:45 168.40 168.40 168.40 168.40 2.7K
15:49 169.00 169.00 169.00 169.00 4.8K
15:50 168.90 168.90 168.90 168.90 3.7K
15:51 168.90 168.90 168.90 168.90 4.0K
15:55 168.95 168.95 168.95 168.95 0.0K
15:59 169.20 169.20 169.20 169.20 6.2K
16:00 169.20 169.20 169.20 169.20 0.9K
16:02 169.00 169.00 169.00 169.00 4.0K
16:04 169.20 169.20 169.20 169.20 2.2K
16:05 169.30 169.30 169.30 169.30 0.5K
16:06 169.30 169.40 169.30 169.40 4.3K
16:09 169.40 169.48 169.40 169.48 3.2K
16:10 169.70 169.70 169.70 169.70 1.1K
16:12 169.30 169.30 169.30 169.30 0.6K
16:17 169.20 169.20 169.20 169.20 1.6K
16:20 169.40 169.60 169.40 169.60 10.7K
16:21 170.00 170.00 170.00 170.00 35.0K
16:22 169.50 169.50 169.50 169.50 0.9K
16:23 169.60 169.60 169.60 169.60 1.8K
16:27 169.40 169.50 169.40 169.50 3.2K
16:28 169.30 169.30 169.30 169.30 0.8K
16:29 169.50 169.50 169.50 169.50 0.0K
16:35 168.80 168.80 168.80 168.80 506.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available