SSP Group

SSPG
🏛️ uk →
166.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 159.00 159.00 155.90 155.90 1.4K
08:01 156.40 156.40 156.40 156.40 9.6K
08:06 157.10 157.10 157.10 157.10 0.3K
08:07 156.80 156.80 156.80 156.80 2.5K
08:11 156.60 156.60 156.60 156.60 2.0K
08:15 156.50 156.50 156.50 156.50 1.8K
08:18 156.80 156.80 156.80 156.80 0.1K
08:21 156.50 157.40 156.50 157.40 16.2K
08:25 157.40 157.40 157.20 157.20 3.6K
08:26 157.20 157.20 157.10 157.10 0.3K
08:27 157.40 157.40 157.40 157.40 0.6K
08:29 157.20 157.20 157.20 157.20 0.7K
08:30 157.50 157.50 157.50 157.50 0.0K
08:33 157.40 157.40 157.40 157.40 0.1K
08:36 157.10 157.10 157.10 157.10 2.7K
08:37 157.60 157.60 157.60 157.60 9.5K
08:43 157.60 157.70 157.60 157.70 2.8K
08:47 157.70 157.70 157.70 157.70 0.8K
08:49 158.20 158.20 158.20 158.20 0.0K
08:50 157.90 157.90 157.90 157.90 0.9K
08:52 158.00 158.00 158.00 158.00 0.6K
09:01 158.17 158.17 158.17 158.17 0.0K
09:02 158.10 158.10 158.10 158.10 0.6K
09:03 158.00 158.00 158.00 158.00 2.7K
09:04 158.00 158.00 158.00 158.00 2.0K
09:06 158.00 158.00 158.00 158.00 4.0K
09:07 158.00 158.00 158.00 158.00 16.7K
09:08 158.20 158.20 158.20 158.20 0.5K
09:09 158.30 158.70 158.30 158.70 3.8K
09:10 158.30 158.30 158.30 158.30 2.0K
09:14 158.50 158.50 158.50 158.50 4.5K
09:27 158.40 158.40 158.40 158.40 3.0K
09:30 158.30 158.30 158.30 158.30 0.9K
09:32 158.10 158.10 158.10 158.10 1.2K
09:34 158.30 158.30 158.30 158.30 6.3K
09:46 158.00 158.00 158.00 158.00 0.3K
09:47 158.40 158.40 158.40 158.40 0.0K
09:54 158.30 158.30 158.30 158.30 2.9K
09:55 158.20 158.20 158.20 158.20 0.0K
09:57 158.30 158.30 158.30 158.30 0.0K
09:58 158.30 158.30 158.30 158.30 7.6K
09:59 158.20 158.20 158.20 158.20 0.0K
10:00 158.30 158.30 158.30 158.30 2.3K
10:03 158.20 158.20 158.20 158.20 0.4K
10:07 158.20 158.20 158.20 158.20 1.6K
10:13 158.10 158.10 158.10 158.10 0.5K
10:14 158.30 158.30 158.30 158.30 0.8K
10:25 158.40 158.40 158.40 158.40 0.1K
10:31 158.40 158.40 158.40 158.40 0.2K
10:46 158.30 158.30 158.00 158.00 0.6K
10:54 158.20 158.20 158.20 158.20 0.3K
10:55 158.30 158.30 158.30 158.30 1.2K
11:01 158.40 158.40 158.40 158.40 1.4K
11:03 158.30 158.30 158.30 158.30 2.2K
11:06 158.20 158.20 158.20 158.20 0.3K
11:07 158.20 158.20 158.20 158.20 0.0K
11:09 158.20 158.20 158.20 158.20 0.4K
11:20 158.10 158.10 158.10 158.10 0.1K
11:22 158.00 158.00 158.00 158.00 2.1K
11:26 158.00 158.00 157.95 158.00 8.3K
11:27 158.00 158.00 158.00 158.00 3.5K
11:28 158.00 158.00 158.00 158.00 0.5K
11:29 158.00 158.00 158.00 158.00 21.0K
11:30 158.00 158.00 157.95 157.95 4.1K
11:41 157.75 157.75 157.75 157.75 0.7K
11:53 157.60 157.60 157.60 157.60 3.0K
11:55 157.90 157.90 157.90 157.90 3.4K
11:56 157.90 157.90 157.90 157.90 0.0K
11:57 157.90 157.90 157.90 157.90 0.0K
11:58 157.90 157.90 157.90 157.90 0.0K
12:13 157.70 157.70 157.70 157.70 1.0K
12:25 157.60 157.70 157.60 157.70 4.4K
12:31 157.80 157.80 157.80 157.80 1.7K
12:47 157.90 157.90 157.90 157.90 1.8K
12:48 157.90 157.90 157.90 157.90 0.4K
12:49 157.90 157.90 157.90 157.90 0.1K
12:50 157.90 157.90 157.80 157.80 1.7K
12:51 157.80 157.80 157.80 157.80 1.7K
12:54 158.00 158.00 158.00 158.00 1.7K
12:59 158.10 158.10 158.10 158.10 1.0K
13:07 158.00 158.00 158.00 158.00 0.8K
13:25 157.95 157.95 157.95 157.95 1.3K
13:27 157.90 157.90 157.90 157.90 0.0K
13:32 157.90 157.90 157.90 157.90 0.0K
13:42 157.90 157.90 157.90 157.90 1.2K
13:50 157.70 157.70 157.70 157.70 1.7K
14:07 157.76 157.76 157.76 157.76 1.0K
14:15 157.70 157.80 157.70 157.80 2.9K
14:16 157.92 157.92 157.92 157.92 2.5K
14:17 157.70 157.70 157.70 157.70 2.2K
14:20 157.70 157.70 157.60 157.60 100.6K
14:23 157.30 157.30 157.30 157.30 4.4K
14:24 157.20 157.20 157.00 157.00 1.4K
14:26 157.00 157.00 157.00 157.00 0.4K
14:29 156.99 156.99 156.99 156.99 0.1K
14:30 157.00 157.00 157.00 157.00 0.0K
14:38 157.00 157.00 157.00 157.00 0.7K
14:40 157.10 157.40 157.10 157.40 4.2K
14:42 157.40 157.50 157.40 157.50 1.7K
14:43 157.60 157.60 157.60 157.60 1.1K
14:44 157.47 157.47 157.47 157.47 2.0K
14:45 157.40 157.40 157.40 157.40 2.0K
14:48 157.40 157.40 157.40 157.40 0.2K
14:51 157.50 157.50 157.50 157.50 0.3K
14:58 157.70 157.70 157.70 157.70 0.1K
15:05 157.45 157.45 157.30 157.30 3.1K
15:07 157.10 157.10 157.10 157.10 0.8K
15:14 157.30 157.30 157.20 157.20 5.2K
15:15 157.20 157.20 157.20 157.20 10.0K
15:16 157.40 157.50 157.30 157.30 10.7K
15:17 157.30 157.30 157.30 157.30 25.0K
15:29 157.20 157.20 157.20 157.20 2.4K
15:36 157.00 157.00 157.00 157.00 3.0K
15:37 157.00 157.00 157.00 157.00 0.7K
15:38 157.10 157.10 157.10 157.10 0.2K
15:39 157.10 157.10 157.10 157.10 3.2K
15:40 157.00 157.00 156.90 156.90 5.3K
15:41 156.80 157.00 156.80 157.00 52.7K
15:43 156.70 156.70 156.70 156.70 2.1K
15:44 156.80 156.80 156.80 156.80 4.7K
15:52 157.00 157.00 156.70 156.70 11.2K
15:53 156.90 156.90 156.90 156.90 26.8K
15:55 156.80 156.80 156.80 156.80 0.9K
15:56 156.80 156.80 156.80 156.80 1.0K
15:58 156.40 156.40 156.30 156.30 1.9K
16:02 156.50 156.50 156.50 156.50 0.7K
16:03 156.40 156.40 156.40 156.40 3.2K
16:04 156.40 156.40 156.20 156.20 2.2K
16:12 156.00 156.00 156.00 156.00 1.1K
16:15 156.10 156.10 156.00 156.00 2.0K
16:16 156.10 156.10 156.00 156.00 0.1K
16:17 155.82 155.82 155.82 155.82 2.5K
16:18 155.90 155.90 155.90 155.90 0.2K
16:21 156.00 156.00 156.00 156.00 1.6K
16:23 155.90 155.90 155.90 155.90 0.0K
16:28 156.30 156.30 156.30 156.30 0.6K
16:35 156.50 156.50 156.50 156.50 377.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available