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
08:00 167.20 167.20 167.20 167.20 0.0K
08:04 163.80 163.80 163.80 163.80 0.5K
08:09 164.20 164.20 164.20 164.20 1.3K
08:20 163.60 163.60 163.60 163.60 0.2K
08:28 163.80 163.80 163.80 163.80 0.1K
08:31 163.40 163.40 163.40 163.40 0.2K
08:33 163.43 163.43 163.43 163.43 0.1K
08:34 163.46 163.63 163.46 163.63 22.2K
08:40 163.10 163.10 163.10 163.10 1.5K
08:41 162.90 163.10 162.90 163.00 5.0K
08:43 162.90 163.00 162.90 163.00 8.4K
09:02 163.40 163.40 163.40 163.40 0.1K
09:12 163.00 163.00 162.90 162.90 3.6K
09:15 163.00 163.00 163.00 163.00 5.1K
09:17 162.90 162.90 162.90 162.90 0.1K
09:20 162.60 162.60 162.60 162.60 1.7K
09:26 162.60 162.60 162.60 162.60 0.0K
09:28 162.50 162.50 162.50 162.50 0.4K
09:29 162.30 162.30 162.30 162.30 0.0K
09:30 162.30 162.30 162.30 162.30 0.0K
09:34 162.60 162.90 162.60 162.70 18.6K
09:35 162.70 162.70 162.70 162.70 1.6K
09:47 163.10 163.10 162.80 162.80 0.1K
10:05 162.60 162.60 162.50 162.50 3.5K
10:06 162.70 163.00 162.70 162.90 39.6K
10:07 162.60 162.60 162.60 162.60 0.9K
10:10 162.40 162.40 162.40 162.40 1.4K
10:16 162.60 162.60 162.60 162.60 1.4K
10:18 162.60 162.70 162.60 162.70 1.7K
10:23 162.60 162.70 162.60 162.70 1.2K
10:25 162.70 162.70 162.70 162.70 0.7K
10:35 162.40 162.40 162.40 162.40 1.5K
10:47 162.30 162.30 162.30 162.30 0.5K
10:48 162.10 162.10 162.10 162.10 0.1K
10:49 162.00 162.00 162.00 162.00 2.2K
10:57 161.90 162.00 161.90 162.00 2.6K
10:58 161.90 162.00 161.90 162.00 1.6K
11:03 161.90 161.92 161.90 161.92 11.4K
11:04 162.00 162.00 162.00 162.00 0.3K
11:07 162.20 162.20 162.20 162.20 0.0K
11:13 162.01 162.01 162.01 162.01 4.2K
11:17 162.01 162.01 162.01 162.01 0.5K
11:18 162.20 162.20 161.90 161.90 1.2K
11:21 161.90 161.90 161.90 161.90 1.4K
11:26 161.80 161.90 161.80 161.90 131.9K
11:31 161.80 161.80 161.80 161.80 2.0K
11:32 161.70 161.70 161.70 161.70 0.9K
11:33 161.50 161.50 161.50 161.50 6.6K
11:39 161.40 161.40 161.30 161.30 12.2K
11:46 161.20 161.20 161.20 161.20 11.1K
11:55 161.40 161.40 161.30 161.30 4.1K
11:56 161.50 161.50 161.35 161.35 21.2K
11:58 161.60 161.60 161.60 161.60 0.0K
11:59 161.50 161.50 161.20 161.20 20.0K
12:00 161.29 161.29 161.29 161.29 0.1K
12:10 161.10 161.10 161.10 161.10 2.8K
12:11 161.00 161.00 161.00 161.00 0.1K
12:15 160.92 160.92 160.92 160.92 1.5K
12:23 160.90 161.00 160.90 161.00 0.6K
12:29 160.87 161.10 160.87 161.10 0.1K
12:34 161.00 161.00 161.00 161.00 1.1K
12:40 161.00 161.00 161.00 161.00 0.0K
12:42 160.92 160.92 160.92 160.92 0.4K
12:44 160.80 160.80 160.80 160.80 1.0K
12:45 160.80 160.80 160.80 160.80 1.1K
12:47 160.60 160.60 160.60 160.60 0.0K
12:48 160.75 160.75 160.75 160.75 0.1K
12:49 160.60 160.60 160.60 160.60 0.1K
12:50 160.70 160.75 160.70 160.75 0.4K
12:57 160.80 160.80 160.80 160.80 0.1K
12:58 160.83 160.83 160.83 160.83 15.9K
13:01 160.90 160.90 160.90 160.90 1.1K
13:03 160.91 160.91 160.91 160.91 8.7K
13:05 160.90 160.90 160.90 160.90 0.0K
13:11 160.80 160.80 160.80 160.80 0.5K
13:16 161.00 161.00 161.00 161.00 0.1K
13:28 160.80 160.80 160.80 160.80 2.4K
13:30 160.70 160.70 160.70 160.70 0.0K
13:33 160.90 160.90 160.90 160.90 0.1K
13:34 160.90 160.90 160.90 160.90 0.1K
13:37 160.90 160.90 160.80 160.80 0.5K
13:40 160.40 160.40 160.40 160.40 0.8K
13:41 160.50 160.50 160.50 160.50 0.5K
13:42 160.70 160.70 160.70 160.70 0.0K
13:50 160.70 160.70 160.70 160.70 0.0K
14:11 160.30 160.30 160.20 160.20 3.6K
14:13 159.90 160.10 159.90 160.10 0.1K
14:15 159.84 160.20 159.80 160.20 10.4K
14:16 159.70 159.80 159.70 159.80 18.8K
14:18 159.80 159.80 159.80 159.80 11.6K
14:20 159.80 159.80 159.80 159.80 8.3K
14:21 159.80 159.80 159.80 159.80 1.7K
14:22 159.80 159.80 159.80 159.80 16.2K
14:23 159.80 159.80 159.80 159.80 5.9K
14:28 160.10 160.10 160.10 160.10 0.1K
14:30 159.80 159.80 159.80 159.80 0.4K
14:32 159.80 159.80 159.80 159.80 1.0K
14:35 159.80 159.90 159.80 159.90 0.8K
14:37 159.90 159.90 159.90 159.90 0.0K
14:38 159.90 159.90 159.90 159.90 0.0K
14:40 159.60 159.60 159.60 159.60 0.1K
14:41 159.50 159.50 159.50 159.50 1.6K
14:42 159.50 159.50 159.50 159.50 1.3K
14:45 159.40 159.40 159.20 159.20 1.8K
14:46 159.10 159.30 159.10 159.30 2.1K
14:48 159.60 159.60 159.60 159.60 0.1K
14:51 159.35 159.35 159.35 159.35 2.1K
14:52 159.30 159.40 159.30 159.40 0.0K
14:56 159.40 159.42 159.40 159.42 2.6K
14:58 159.60 159.60 159.60 159.60 1.3K
14:59 159.70 159.70 159.40 159.40 1.3K
15:00 159.40 159.60 159.40 159.60 1.2K
15:01 159.70 159.70 159.70 159.70 1.3K
15:05 159.90 159.90 159.90 159.90 0.1K
15:08 159.90 159.90 159.90 159.90 0.0K
15:10 159.60 159.60 159.60 159.60 1.9K
15:11 159.50 159.50 159.50 159.50 0.6K
15:12 159.20 159.20 159.20 159.20 0.9K
15:13 159.20 159.20 159.20 159.20 0.9K
15:14 159.00 159.00 159.00 159.00 0.0K
15:16 159.00 159.40 159.00 159.00 1.5K
15:17 159.09 159.09 159.09 159.09 0.4K
15:19 158.80 158.80 158.80 158.80 24.6K
15:20 159.00 159.00 158.90 158.90 15.7K
15:21 158.90 158.95 158.90 158.90 15.1K
15:22 158.95 158.95 158.95 158.95 1.3K
15:23 158.95 158.95 158.95 158.95 0.3K
15:24 159.10 159.10 159.10 159.10 0.0K
15:26 158.70 158.70 158.60 158.60 4.9K
15:28 158.80 158.95 158.80 158.95 10.6K
15:29 159.10 159.30 159.00 159.00 1.7K
15:30 159.10 159.10 159.00 159.05 6.0K
15:35 158.90 159.00 158.90 159.00 3.5K
15:38 158.80 158.80 158.60 158.60 4.2K
15:39 158.40 158.40 158.40 158.40 3.2K
15:40 158.70 158.70 158.70 158.70 7.3K
15:43 158.55 158.55 158.55 158.55 1.0K
15:45 158.80 158.80 158.80 158.80 1.2K
15:46 158.90 158.90 158.90 158.90 0.3K
15:50 158.70 158.70 158.70 158.70 2.5K
15:52 158.50 158.50 158.50 158.50 0.6K
15:53 158.40 158.40 158.40 158.40 0.5K
15:54 158.50 158.50 158.20 158.40 3.6K
15:55 158.30 158.30 158.00 158.00 3.9K
15:56 158.02 158.02 158.02 158.02 13.2K
15:57 158.00 158.00 158.00 158.00 4.3K
15:58 158.00 158.00 158.00 158.00 1.6K
16:00 157.90 157.90 157.90 157.90 0.7K
16:01 157.80 157.90 157.80 157.90 2.6K
16:02 157.80 157.80 157.80 157.80 0.5K
16:03 157.90 157.90 157.80 157.80 2.1K
16:04 157.90 157.90 157.90 157.90 0.2K
16:05 157.90 158.00 157.90 158.00 10.2K
16:10 157.80 157.80 157.70 157.70 0.5K
16:11 157.50 157.50 157.30 157.30 3.7K
16:12 157.40 157.40 157.40 157.40 1.1K
16:15 157.30 157.30 157.30 157.30 1.4K
16:16 157.17 157.50 157.17 157.50 8.8K
16:17 157.45 157.50 157.30 157.30 22.6K
16:18 157.20 157.30 157.10 157.30 1.4K
16:19 157.60 157.60 157.60 157.60 22.4K
16:20 157.70 157.70 157.60 157.60 3.0K
16:21 157.80 157.80 157.80 157.80 0.0K
16:23 157.80 157.80 157.80 157.80 0.0K
16:24 157.80 157.85 157.80 157.85 9.6K
16:25 158.00 158.00 158.00 158.00 19.1K
16:26 157.90 158.10 157.90 158.10 1.8K
16:27 158.20 158.20 158.20 158.20 9.1K
16:28 158.20 158.50 158.20 158.50 11.7K
16:29 158.58 158.58 158.58 158.58 1.2K
16:35 157.40 157.40 157.40 157.40 516.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available