SSP Group

SSPG
🏛️ uk →
169.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 151.00 152.30 151.00 152.30 5.6K
08:18 151.70 151.70 151.70 151.70 2.6K
08:22 151.80 152.50 151.80 152.50 5.5K
08:23 152.20 152.30 152.20 152.30 5.3K
08:33 152.39 152.39 152.39 152.39 0.1K
08:35 152.80 152.80 152.80 152.80 0.0K
08:39 152.80 152.80 152.80 152.80 0.4K
08:40 152.50 152.50 152.50 152.50 0.5K
08:43 152.53 152.53 152.53 152.53 0.9K
08:50 152.20 152.30 152.20 152.30 1.5K
08:52 152.30 152.30 152.30 152.30 0.2K
08:59 152.20 152.20 152.20 152.20 0.1K
09:00 152.20 152.20 151.90 151.90 1.3K
09:04 152.00 152.00 151.80 151.80 3.1K
09:05 151.60 151.60 151.60 151.60 0.7K
09:07 151.70 151.70 151.70 151.70 1.5K
09:16 151.80 151.80 151.80 151.80 0.5K
09:19 152.30 152.30 152.30 152.30 5.5K
09:25 152.20 152.20 152.20 152.20 2.4K
09:27 152.30 152.30 152.30 152.30 1.1K
09:29 152.20 152.20 151.90 151.90 0.4K
09:31 152.15 152.15 152.15 152.15 75.0K
09:33 152.20 152.20 152.00 152.00 1.6K
09:34 152.00 152.30 151.80 151.80 138.4K
09:50 151.70 151.70 151.70 151.70 0.0K
09:52 151.40 151.40 151.40 151.40 1.3K
09:53 151.20 151.40 151.20 151.40 4.9K
09:54 151.30 151.30 151.30 151.30 1.8K
09:59 151.20 151.20 151.20 151.20 6.4K
10:00 151.30 151.40 151.30 151.30 3.7K
10:07 151.40 151.40 151.40 151.40 0.4K
10:08 151.50 151.50 151.50 151.50 0.0K
10:14 151.70 151.70 151.60 151.60 10.0K
10:32 151.43 151.43 151.43 151.43 1.0K
10:39 151.30 151.30 151.30 151.30 0.0K
10:42 151.90 151.90 151.90 151.90 2.2K
10:43 151.70 151.70 151.70 151.70 0.6K
10:47 151.90 151.90 151.90 151.90 0.2K
10:49 151.73 151.80 151.73 151.80 1.2K
11:04 151.90 151.90 151.90 151.90 0.0K
11:05 151.80 151.80 151.80 151.80 0.4K
11:07 151.90 151.90 151.90 151.90 1.4K
11:08 151.70 151.70 151.70 151.70 4.0K
11:11 151.90 151.90 151.90 151.90 1.3K
11:12 152.10 152.10 152.00 152.00 0.6K
11:14 152.10 152.10 152.10 152.10 0.2K
11:16 152.20 152.20 152.20 152.20 0.6K
11:17 152.13 152.13 152.10 152.10 2.8K
11:18 152.40 152.40 152.40 152.40 0.7K
11:22 152.00 152.50 152.00 152.30 21.6K
11:23 152.50 152.60 152.50 152.50 12.1K
11:28 152.60 152.60 152.60 152.60 0.2K
11:29 152.80 152.90 152.80 152.90 1.2K
11:30 152.60 152.60 152.60 152.60 1.0K
11:34 152.60 152.60 152.60 152.60 0.2K
11:35 152.70 152.90 152.70 152.90 2.2K
11:39 153.00 153.00 152.80 152.80 1.3K
11:41 152.70 152.70 152.70 152.70 0.2K
11:46 152.80 152.80 152.80 152.80 0.0K
11:47 152.70 152.70 152.70 152.70 0.3K
11:52 152.50 152.50 152.50 152.50 0.2K
11:53 152.70 152.70 152.70 152.70 0.1K
12:02 152.60 152.60 152.60 152.60 0.8K
12:15 152.63 152.63 152.63 152.63 1.1K
12:17 152.70 152.70 152.70 152.70 1.5K
12:18 152.60 152.60 152.60 152.60 0.5K
12:22 152.60 152.60 152.60 152.60 1.1K
12:30 152.80 152.80 152.80 152.80 0.0K
12:32 152.70 152.70 152.70 152.70 1.2K
12:42 152.60 152.60 152.30 152.30 6.4K
12:50 152.20 152.20 152.20 152.20 6.8K
12:57 152.40 152.40 152.34 152.34 1.7K
12:58 152.30 152.60 152.30 152.60 5.1K
12:59 152.80 152.80 152.50 152.50 0.0K
13:02 152.80 152.80 152.80 152.80 1.8K
13:04 152.90 152.90 152.90 152.90 0.3K
13:10 152.80 152.80 152.80 152.80 0.9K
13:15 152.90 152.90 152.90 152.90 0.0K
13:16 153.00 153.00 153.00 153.00 1.2K
13:22 152.90 152.90 152.90 152.90 5.0K
13:24 153.10 153.10 153.10 153.10 0.5K
13:32 153.20 153.20 153.20 153.20 0.4K
13:34 152.90 152.90 152.90 152.90 0.9K
13:38 153.00 153.00 153.00 153.00 0.1K
13:39 152.80 152.80 152.80 152.80 0.7K
13:40 152.70 152.70 152.70 152.70 2.2K
13:46 152.40 152.40 152.40 152.40 1.0K
13:47 152.20 152.20 152.10 152.10 1.3K
13:48 152.20 152.20 152.10 152.10 2.6K
13:50 152.20 152.20 152.20 152.20 0.2K
13:55 152.10 152.20 152.10 152.20 2.7K
13:57 152.00 152.00 152.00 152.00 1.2K
14:00 151.90 151.90 151.90 151.90 0.3K
14:01 151.80 151.80 151.80 151.80 3.8K
14:04 151.60 151.70 151.50 151.50 1.7K
14:07 151.30 151.30 151.30 151.30 1.3K
14:09 151.30 151.50 151.30 151.50 2.2K
14:14 151.20 151.20 151.20 151.20 2.4K
14:21 151.30 151.50 151.30 151.50 3.2K
14:23 151.52 151.52 151.52 151.52 4.2K
14:24 151.50 151.60 151.50 151.60 2.3K
14:25 151.60 151.60 151.60 151.60 0.4K
14:30 151.70 151.70 151.40 151.40 4.6K
14:31 151.20 151.20 151.20 151.20 0.3K
14:32 151.50 151.50 151.50 151.50 0.1K
14:37 151.60 151.60 151.60 151.60 0.0K
14:39 151.60 151.60 151.60 151.60 0.0K
14:42 151.23 151.23 151.23 151.23 2.5K
14:45 151.10 151.10 151.10 151.10 1.4K
14:49 150.92 150.92 150.92 150.92 12.2K
14:50 151.10 151.10 151.10 151.10 2.9K
14:56 151.30 151.40 151.30 151.40 1.8K
14:57 151.40 151.40 151.30 151.30 1.0K
15:04 151.00 151.00 151.00 151.00 5.2K
15:05 151.30 151.30 151.30 151.30 0.1K
15:06 151.10 151.10 151.00 151.00 5.6K
15:07 151.00 151.00 151.00 151.00 1.3K
15:11 151.30 151.30 151.30 151.30 0.2K
15:13 151.40 151.40 151.40 151.40 1.6K
15:20 151.30 151.30 151.30 151.30 3.0K
15:22 151.10 151.10 151.10 151.10 0.5K
15:25 151.23 151.23 151.23 151.23 1.5K
15:27 151.20 151.20 151.20 151.20 0.2K
15:30 150.90 150.90 150.90 150.90 1.4K
15:31 150.90 150.90 150.90 150.90 0.0K
15:36 150.70 150.80 150.70 150.80 1.8K
15:39 150.80 150.80 150.80 150.80 0.0K
15:40 150.80 150.80 150.80 150.80 4.8K
15:47 150.90 150.90 150.90 150.90 1.0K
15:48 150.90 150.90 150.90 150.90 0.4K
15:49 150.80 150.90 150.80 150.90 2.0K
15:50 150.80 150.80 150.80 150.80 0.3K
15:51 150.86 150.86 150.86 150.86 0.8K
15:52 150.90 150.90 150.90 150.90 0.3K
15:53 151.00 151.00 151.00 151.00 0.3K
15:55 151.00 151.00 151.00 151.00 0.2K
15:56 151.00 151.00 151.00 151.00 0.3K
15:57 151.00 151.00 151.00 151.00 1.9K
16:10 151.00 151.00 151.00 151.00 1.0K
16:14 150.80 150.80 150.80 150.80 0.9K
16:18 150.60 150.60 150.60 150.60 0.3K
16:19 150.70 150.80 150.70 150.80 2.4K
16:22 150.50 150.50 150.50 150.50 1.5K
16:26 150.90 150.90 150.90 150.90 0.3K
16:29 151.10 151.30 151.10 151.30 2.9K
16:35 150.90 150.90 150.90 150.90 337.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available