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
08:00 163.90 163.90 163.14 163.44 97.5K
08:01 165.30 165.30 165.30 165.30 1.9K
08:03 165.00 165.00 165.00 165.00 0.1K
08:04 165.48 165.48 165.48 165.48 0.4K
08:06 166.50 166.50 166.50 166.50 0.3K
08:07 166.60 166.80 166.60 166.80 18.4K
08:08 166.60 166.60 166.60 166.60 20.0K
08:10 166.60 166.60 166.60 166.60 3.4K
08:11 164.60 164.60 164.60 164.60 0.4K
08:12 164.80 165.60 164.80 165.00 133.7K
08:13 164.90 164.90 162.80 164.60 4.6K
08:15 163.34 163.34 163.34 163.34 3.0K
08:18 162.90 163.45 162.90 163.45 10.3K
08:20 163.90 163.90 163.90 163.90 0.0K
08:21 163.50 163.50 163.50 163.50 2.5K
08:22 163.50 163.50 163.50 163.50 0.2K
08:24 163.90 163.90 163.54 163.54 2.0K
08:25 163.58 163.58 163.58 163.58 1.5K
08:26 163.44 163.44 163.44 163.44 1.5K
08:28 163.16 163.16 163.16 163.16 2.0K
08:29 163.72 164.00 163.72 164.00 0.1K
08:30 164.00 164.00 164.00 164.00 3.6K
08:31 163.90 163.90 163.60 163.60 1.1K
08:32 163.70 164.20 163.70 164.20 5.2K
08:35 165.00 165.00 165.00 165.00 2.7K
08:40 165.10 165.10 164.77 164.77 2.6K
08:43 165.00 165.00 165.00 165.00 0.1K
08:44 164.48 164.48 164.48 164.48 0.6K
08:47 164.70 164.70 164.70 164.70 1.2K
08:48 165.00 165.00 165.00 165.00 237.7K
08:49 165.00 165.30 165.00 165.30 198.8K
08:51 165.00 165.00 165.00 165.00 50.0K
08:52 165.50 165.50 165.50 165.50 6.0K
08:56 165.50 165.50 165.10 165.10 9.3K
09:01 165.10 165.10 165.10 165.10 1.9K
09:05 165.20 165.50 165.20 165.50 5.5K
09:11 165.86 165.86 165.86 165.86 1.7K
09:16 165.50 165.50 165.00 165.50 10.8K
09:17 165.70 165.70 165.70 165.70 2.4K
09:18 165.30 165.30 165.30 165.30 0.0K
09:21 165.10 165.10 165.10 165.10 1.4K
09:41 165.70 165.70 165.30 165.30 1.0K
09:44 165.36 165.36 165.36 165.36 2.7K
09:45 165.10 165.10 164.40 164.40 15.3K
09:46 164.40 164.40 163.50 163.50 134.2K
09:47 163.90 164.00 163.90 164.00 8.5K
09:48 164.20 164.20 164.20 164.20 1.6K
09:49 164.21 164.21 164.21 164.21 1.3K
09:50 163.80 163.80 163.80 163.80 10.0K
09:51 164.00 164.00 164.00 164.00 12.5K
09:55 163.89 163.89 163.89 163.89 1.3K
10:05 164.60 164.60 164.60 164.60 0.7K
10:10 164.80 164.80 164.80 164.80 1.5K
10:12 165.10 165.10 164.70 164.70 0.5K
10:15 165.00 165.00 165.00 165.00 0.1K
10:29 165.13 165.13 164.50 164.50 10.4K
10:31 164.30 164.30 164.30 164.30 1.4K
10:32 164.20 164.20 164.20 164.20 0.7K
10:33 164.00 164.10 164.00 164.10 27.5K
10:34 163.70 164.00 163.70 164.00 44.7K
10:35 163.80 164.00 163.40 163.70 17.2K
10:36 163.90 163.90 163.90 163.90 1.0K
10:37 163.87 163.87 163.87 163.87 50.0K
10:39 163.80 164.30 163.80 164.30 2.1K
10:40 163.80 163.80 163.80 163.80 1.5K
10:42 164.00 164.00 164.00 164.00 1.0K
10:44 164.00 164.06 164.00 164.06 0.3K
10:53 163.80 163.80 163.80 163.80 0.0K
10:54 163.80 163.80 163.80 163.80 1.5K
10:55 163.90 163.90 163.90 163.90 0.4K
11:04 164.30 164.30 164.30 164.30 8.0K
11:05 164.10 164.10 164.00 164.00 1.0K
11:09 164.08 164.08 164.08 164.08 1.0K
11:11 164.20 164.20 164.20 164.20 1.0K
11:12 164.30 164.30 164.30 164.30 0.0K
11:16 164.19 164.19 164.10 164.10 1.4K
11:21 164.30 164.50 164.30 164.50 2.8K
11:22 164.50 164.50 164.50 164.50 0.7K
11:24 164.30 164.30 164.30 164.30 1.2K
11:26 164.24 164.24 164.24 164.24 0.5K
11:32 163.70 163.70 163.70 163.70 3.6K
11:35 163.90 163.90 163.90 163.90 12.1K
11:40 164.10 164.10 164.10 164.10 2.2K
11:43 164.10 164.10 164.10 164.10 0.6K
11:49 164.00 164.00 164.00 164.00 3.4K
11:52 164.50 164.50 164.50 164.50 0.0K
11:54 164.00 164.00 164.00 164.00 36.7K
11:55 164.20 164.20 164.20 164.20 0.3K
11:56 164.20 164.20 164.20 164.20 0.0K
11:58 164.20 164.20 164.20 164.20 0.0K
12:00 164.20 164.20 163.70 163.70 3.1K
12:01 163.60 163.60 163.60 163.60 0.3K
12:02 164.20 164.20 164.20 164.20 1.2K
12:04 164.00 164.00 164.00 164.00 5.1K
12:09 163.60 163.60 163.60 163.60 2.3K
12:11 163.60 163.80 163.40 163.80 1.0K
12:12 163.10 163.30 163.10 163.30 7.2K
12:13 163.60 163.60 163.00 163.00 26.1K
12:14 163.30 163.50 163.30 163.50 0.9K
12:15 163.60 163.60 163.60 163.60 1.0K
12:16 163.60 163.60 163.60 163.60 0.9K
12:21 164.90 164.90 164.45 164.45 0.1K
12:22 164.00 164.00 164.00 164.00 0.0K
12:25 164.16 164.16 164.16 164.16 0.5K
12:26 164.00 164.00 164.00 164.00 0.5K
12:28 164.35 164.35 164.35 164.35 11.0K
12:35 164.40 164.43 164.40 164.43 0.2K
12:38 164.60 164.60 164.40 164.40 1.1K
12:40 164.40 164.40 164.40 164.40 0.1K
12:41 164.44 164.44 164.44 164.44 1.5K
12:47 164.40 164.40 164.40 164.40 0.1K
12:53 164.30 164.30 164.30 164.30 1.8K
12:58 164.10 164.10 164.10 164.10 0.0K
12:59 164.20 164.20 164.20 164.20 0.1K
13:00 164.10 164.10 164.10 164.10 0.4K
13:02 164.00 164.00 164.00 164.00 0.0K
13:04 164.05 164.05 164.05 164.05 0.1K
13:05 164.00 164.00 163.80 164.00 11.6K
13:07 164.10 164.10 164.10 164.10 0.1K
13:10 164.00 164.00 164.00 164.00 0.8K
13:11 164.00 164.00 164.00 164.00 0.6K
13:12 164.20 164.20 164.10 164.10 1.6K
13:15 164.20 164.20 164.20 164.20 0.5K
13:16 164.15 164.15 164.15 164.15 0.1K
13:20 164.25 164.25 164.25 164.25 0.5K
13:21 164.25 164.25 164.25 164.25 0.1K
13:23 164.37 164.37 164.37 164.37 0.1K
13:24 164.20 164.20 164.20 164.20 0.8K
13:25 164.15 164.15 164.10 164.10 0.5K
13:29 164.10 164.10 164.10 164.10 0.1K
13:30 163.90 164.08 163.90 164.08 17.0K
13:32 164.20 164.20 164.20 164.20 0.5K
13:34 164.25 164.25 164.25 164.25 0.1K
13:35 164.50 164.50 164.50 164.50 0.6K
13:40 164.50 164.50 164.50 164.50 0.1K
13:41 164.50 164.55 164.50 164.55 1.1K
13:42 164.70 164.70 164.70 164.70 0.8K
13:44 164.60 164.60 164.60 164.60 0.1K
13:46 164.65 164.65 164.65 164.65 0.5K
13:48 164.70 164.70 164.68 164.68 0.5K
13:49 164.70 164.70 164.70 164.70 2.5K
13:53 164.70 164.70 164.70 164.70 0.1K
13:55 164.75 164.75 164.75 164.75 0.5K
13:57 164.75 164.75 164.75 164.75 0.1K
14:00 164.90 164.90 164.90 164.90 0.3K
14:01 165.10 165.10 165.10 165.10 0.6K
14:04 165.10 165.10 165.10 165.10 0.1K
14:07 165.10 165.10 165.10 165.10 0.1K
14:10 165.00 165.00 165.00 165.00 0.2K
14:11 164.90 164.95 164.90 164.95 3.2K
14:14 165.10 165.10 165.10 165.10 0.1K
14:16 165.00 165.20 165.00 165.20 0.7K
14:18 165.10 165.10 165.10 165.10 0.8K
14:20 165.40 165.40 165.40 165.40 0.1K
14:22 165.20 165.20 165.20 165.20 0.5K
14:24 165.20 165.20 165.20 165.20 0.1K
14:27 165.40 165.40 165.40 165.40 0.4K
14:28 165.90 165.90 165.90 165.90 0.1K
14:31 165.70 165.70 165.70 165.70 3.0K
14:33 165.30 165.30 165.20 165.20 1.3K
14:34 165.00 165.00 165.00 165.00 0.1K
14:35 165.20 165.20 165.20 165.20 0.4K
14:36 165.20 165.20 165.20 165.20 0.1K
14:40 165.25 165.25 165.25 165.25 0.1K
14:42 165.50 165.50 165.50 165.50 0.1K
14:45 165.20 165.35 165.20 165.35 0.2K
14:48 165.35 165.35 165.35 165.35 0.1K
14:50 165.70 165.70 165.70 165.70 0.0K
14:51 165.45 165.45 165.45 165.45 0.1K
14:52 165.60 165.60 165.60 165.60 1.3K
14:53 166.30 166.30 166.15 166.30 1.4K
14:55 166.75 166.75 166.40 166.40 7.5K
14:56 166.20 166.20 166.00 166.00 1.6K
14:58 166.20 166.20 166.20 166.20 0.1K
15:01 166.00 166.00 166.00 166.00 0.1K
15:02 165.80 165.80 165.70 165.70 2.4K
15:03 165.75 165.75 165.75 165.75 0.1K
15:06 166.00 166.05 166.00 166.05 0.3K
15:10 165.90 165.90 165.90 165.90 1.1K
15:11 166.10 166.10 166.10 166.10 0.0K
15:13 166.00 166.00 166.00 166.00 0.5K
15:14 165.90 166.40 165.90 166.40 4.2K
15:16 166.40 166.40 166.40 166.40 0.1K
15:18 166.40 166.40 166.20 166.40 276.4K
15:19 166.45 166.45 166.45 166.45 0.5K
15:20 166.60 166.60 166.50 166.55 7.0K
15:21 166.50 166.50 166.40 166.40 2.7K
15:22 166.00 166.40 166.00 166.00 309.0K
15:23 165.95 165.95 165.95 165.95 0.1K
15:24 165.90 165.90 165.90 165.90 0.6K
15:25 165.90 165.90 165.90 165.90 0.1K
15:28 166.25 166.30 166.25 166.30 3.7K
15:30 166.35 166.35 166.35 166.35 0.6K
15:32 166.50 166.55 166.50 166.55 2.2K
15:35 166.50 166.65 166.50 166.65 1.5K
15:36 166.60 166.60 166.60 166.60 0.6K
15:37 166.80 166.80 166.60 166.60 1.8K
15:40 166.60 166.60 166.60 166.60 1.8K
15:42 166.85 167.00 166.85 167.00 2.5K
15:43 167.20 167.20 167.20 167.20 0.0K
15:45 167.20 167.20 167.00 167.00 1.5K
15:46 167.20 167.20 167.20 167.20 1.3K
15:47 166.91 167.00 166.91 167.00 0.3K
15:48 167.20 167.20 167.20 167.20 2.4K
15:49 167.05 167.10 167.00 167.10 5.4K
15:50 167.10 167.10 167.10 167.10 0.7K
15:53 167.10 167.10 167.10 167.10 0.1K
15:54 167.10 167.10 167.10 167.10 0.1K
15:55 166.94 167.20 166.94 167.20 0.7K
15:56 167.20 167.20 166.90 166.90 6.1K
15:57 167.00 167.00 167.00 167.00 5.0K
15:58 167.00 167.00 167.00 167.00 50.0K
15:59 167.00 167.00 167.00 167.00 0.1K
16:00 167.10 167.10 167.10 167.10 0.1K
16:01 167.20 167.20 167.20 167.20 1.0K
16:02 167.20 167.20 167.00 167.10 4.8K
16:04 167.10 167.10 167.10 167.10 0.1K
16:05 167.10 167.10 167.10 167.10 11.7K
16:06 167.20 167.20 167.00 167.20 4.5K
16:07 167.30 167.40 167.30 167.40 2.4K
16:09 167.60 167.60 167.60 167.60 1.2K
16:10 167.50 167.50 167.50 167.50 0.8K
16:11 167.60 167.70 167.60 167.70 5.5K
16:12 167.70 167.70 167.50 167.50 0.6K
16:16 167.47 167.70 167.47 167.70 8.5K
16:17 167.60 167.70 167.60 167.70 4.4K
16:18 167.70 167.70 167.70 167.70 1.5K
16:20 167.80 167.90 167.80 167.90 3.7K
16:24 168.00 168.00 168.00 168.00 0.1K
16:25 168.00 168.00 168.00 168.00 0.7K
16:26 168.00 168.00 168.00 168.00 5.2K
16:29 168.00 168.00 167.90 167.90 3.0K
16:35 168.70 168.70 168.70 168.70 755.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available