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
08:05 169.00 171.10 169.00 171.10 229.7K
08:06 171.10 172.80 170.70 170.70 81.8K
08:07 170.98 171.20 170.98 171.20 23.9K
08:08 170.20 170.20 168.40 170.00 27.4K
08:09 172.00 172.00 171.10 171.50 34.8K
08:10 171.60 172.12 171.10 171.61 64.3K
08:11 171.60 171.66 171.60 171.66 31.3K
08:12 171.40 171.40 171.12 171.12 0.9K
08:13 171.30 171.40 171.00 171.35 41.0K
08:15 171.00 171.00 170.00 170.00 8.9K
08:16 170.00 170.00 170.00 170.00 2.5K
08:17 169.65 169.65 168.90 168.90 16.5K
08:18 169.30 169.30 169.30 169.30 3.0K
08:19 168.60 168.60 167.80 167.80 28.3K
08:20 167.72 169.00 167.72 169.00 25.0K
08:21 169.10 169.10 169.00 169.00 10.4K
08:22 169.00 169.00 169.00 169.00 1.9K
08:23 170.00 170.00 169.85 169.85 24.5K
08:24 170.00 170.00 169.90 169.90 3.4K
08:25 171.50 172.00 171.50 171.90 32.3K
08:26 171.50 171.50 171.20 171.48 22.8K
08:27 171.48 171.48 171.48 171.48 6.1K
08:28 171.90 171.90 171.90 171.90 2.9K
08:29 171.20 171.59 171.20 171.54 26.0K
08:30 170.60 170.60 169.90 169.90 1.5K
08:38 169.50 169.50 169.50 169.50 0.2K
08:39 169.40 169.40 169.40 169.40 1.0K
08:40 169.35 169.35 169.35 169.35 2.0K
08:41 168.90 168.90 168.60 168.60 17.5K
08:42 169.00 169.30 169.00 169.30 16.1K
08:43 168.10 168.10 168.00 168.00 21.4K
08:44 168.00 168.00 167.75 168.00 7.0K
08:45 167.50 167.50 167.00 167.00 22.2K
08:47 167.00 167.10 167.00 167.10 1.4K
08:48 166.90 166.90 166.70 166.70 1.5K
08:49 166.70 166.70 166.40 166.40 9.4K
08:50 166.20 166.20 166.20 166.20 1.3K
08:51 166.35 166.35 166.35 166.35 6.0K
08:52 166.35 166.35 166.20 166.20 4.7K
08:53 166.40 166.40 166.20 166.20 2.1K
08:54 166.00 166.56 165.50 166.56 43.3K
08:55 166.62 166.62 166.55 166.55 6.4K
08:56 166.52 166.52 166.45 166.45 4.4K
08:58 166.45 166.45 166.45 166.45 0.0K
08:59 166.20 166.20 166.20 166.20 0.2K
09:01 166.10 166.10 166.10 166.10 0.4K
09:02 165.90 165.90 165.90 165.90 0.1K
09:03 166.50 166.50 166.20 166.20 2.6K
09:05 166.62 166.62 166.62 166.62 2.7K
09:06 166.20 166.20 166.20 166.20 0.7K
09:08 166.16 166.16 166.16 166.16 5.0K
09:09 166.00 166.00 166.00 166.00 1.3K
09:11 165.97 165.97 165.00 165.40 39.5K
09:12 165.40 165.80 165.40 165.80 1.3K
09:13 165.54 165.54 165.54 165.54 2.2K
09:16 165.10 165.10 165.10 165.10 0.0K
09:18 165.10 165.10 165.10 165.10 0.1K
09:19 165.24 165.24 165.24 165.24 2.0K
09:20 165.00 165.00 165.00 165.00 8.5K
09:21 165.24 165.24 165.24 165.24 2.0K
09:23 165.50 165.50 165.50 165.50 1.5K
09:24 165.70 165.70 165.40 165.40 1.3K
09:25 165.54 165.70 165.54 165.70 2.3K
09:27 166.00 166.40 166.00 166.40 12.7K
09:28 166.49 166.50 166.49 166.50 6.0K
09:30 166.20 166.20 166.10 166.10 2.3K
09:32 166.26 166.40 166.26 166.40 11.9K
09:35 166.14 166.14 166.14 166.14 4.0K
09:36 166.40 166.90 166.40 166.90 10.9K
09:37 166.70 166.77 166.70 166.77 3.9K
09:38 166.60 166.60 166.60 166.60 0.5K
09:40 166.67 166.67 166.67 166.67 1.2K
09:41 166.50 166.50 166.30 166.30 0.7K
09:48 166.36 166.36 166.36 166.36 5.1K
09:49 166.30 166.30 166.21 166.21 3.4K
09:53 165.80 165.80 165.50 165.50 3.8K
09:54 165.30 165.30 165.30 165.30 0.0K
09:58 165.20 165.20 165.20 165.20 31.5K
09:59 164.80 164.80 164.80 164.80 2.9K
10:03 164.70 164.70 164.60 164.60 0.5K
10:05 164.80 164.80 164.80 164.80 3.9K
10:11 164.64 164.64 164.64 164.64 3.0K
10:12 164.50 164.50 164.50 164.50 1.0K
10:15 164.50 164.60 164.50 164.60 1.3K
10:17 164.60 164.90 164.60 164.90 3.4K
10:18 165.10 165.10 165.10 165.10 1.8K
10:22 165.40 165.40 165.40 165.40 0.2K
10:24 165.60 165.60 165.60 165.60 1.3K
10:26 165.30 165.30 165.30 165.30 1.8K
10:28 165.54 165.54 165.54 165.54 2.4K
10:31 165.54 165.54 165.54 165.54 5.0K
10:38 165.54 166.00 165.54 165.60 44.2K
10:39 165.50 165.50 165.50 165.50 3.1K
10:40 165.54 165.70 165.54 165.70 5.8K
10:41 165.80 165.80 165.80 165.80 0.2K
10:42 165.80 166.36 165.80 166.36 8.7K
10:43 166.38 166.38 166.38 166.38 0.0K
10:44 166.40 166.40 166.40 166.40 1.0K
10:45 166.10 166.10 166.10 166.10 0.5K
10:46 166.10 166.30 166.10 166.30 3.4K
10:47 166.40 166.40 166.40 166.40 0.4K
10:50 166.22 166.40 166.22 166.40 1.6K
10:51 166.20 166.30 166.20 166.30 1.0K
10:54 166.40 166.40 166.40 166.40 0.2K
10:55 166.30 166.30 166.26 166.26 0.3K
10:56 166.50 166.50 166.50 166.50 1.5K
10:57 166.20 166.20 166.20 166.20 1.3K
10:58 166.18 166.18 166.18 166.18 0.4K
10:59 166.00 166.00 166.00 166.00 0.0K
11:01 165.80 165.80 165.80 165.80 5.9K
11:03 165.60 165.60 165.60 165.60 0.9K
11:04 165.40 165.40 165.40 165.40 0.9K
11:05 165.70 165.70 165.58 165.58 0.4K
11:06 165.60 165.60 165.60 165.60 2.3K
11:08 165.80 165.80 165.80 165.80 0.5K
11:11 165.68 165.68 165.68 165.68 3.2K
11:12 165.80 165.80 165.80 165.80 2.7K
11:15 165.90 166.20 165.90 166.20 2.6K
11:16 166.50 166.50 166.50 166.50 3.0K
11:17 166.40 166.40 166.40 166.40 0.1K
11:20 166.40 166.70 166.36 166.70 0.8K
11:21 166.60 166.60 166.60 166.60 0.0K
11:25 166.80 166.90 166.80 166.90 1.0K
11:27 167.00 167.00 167.00 167.00 1.3K
11:28 167.20 167.20 167.20 167.20 0.4K
11:31 167.12 167.30 167.12 167.30 0.7K
11:34 167.12 167.12 167.12 167.12 0.6K
11:36 167.30 167.30 167.30 167.30 10.1K
11:37 167.10 167.10 166.80 166.80 2.3K
11:39 167.40 168.20 167.40 168.00 19.6K
11:40 167.95 167.95 167.95 167.95 1.6K
11:42 168.00 168.04 168.00 168.04 10.8K
11:43 167.80 167.80 167.80 167.80 2.4K
11:45 168.00 168.00 168.00 168.00 0.2K
11:47 167.70 168.00 167.70 168.00 1.6K
11:48 167.40 167.40 167.40 167.40 1.4K
11:49 167.48 167.48 167.48 167.48 0.0K
11:51 167.30 167.30 167.30 167.30 1.1K
11:52 167.50 167.50 167.50 167.50 0.2K
11:53 167.20 167.20 167.20 167.20 0.6K
11:59 167.40 167.40 167.40 167.40 0.2K
12:00 167.20 167.20 167.20 167.20 0.3K
12:01 167.00 167.00 166.98 166.98 1.6K
12:02 166.80 166.82 166.80 166.82 1.0K
12:03 166.82 166.82 166.80 166.80 0.3K
12:04 166.90 166.90 166.50 166.50 4.0K
12:05 166.70 166.70 166.70 166.70 3.7K
12:06 167.00 167.00 167.00 167.00 6.3K
12:09 167.00 167.00 167.00 167.00 0.6K
12:14 167.00 167.00 167.00 167.00 0.2K
12:18 167.10 167.20 167.10 167.20 9.7K
12:20 167.20 167.20 166.90 166.90 2.6K
12:21 166.92 166.92 166.92 166.92 6.7K
12:22 167.00 167.00 167.00 167.00 0.2K
12:23 167.00 167.00 167.00 167.00 0.1K
12:25 167.10 167.40 167.10 167.40 5.4K
12:26 167.40 167.40 167.40 167.40 1.5K
12:28 167.50 167.50 167.50 167.50 0.2K
12:33 167.40 167.40 167.40 167.40 0.1K
12:34 167.30 167.30 167.30 167.30 0.2K
12:37 167.40 167.70 167.30 167.40 15.8K
12:39 167.30 167.50 167.30 167.50 2.8K
12:46 167.50 167.50 167.50 167.50 3.2K
12:47 167.60 167.60 167.60 167.60 1.5K
12:48 167.52 167.70 167.52 167.70 4.1K
12:49 167.70 167.70 167.70 167.70 0.2K
12:52 167.70 167.70 167.70 167.70 0.2K
12:53 167.90 168.00 167.90 168.00 7.2K
12:54 168.00 168.40 168.00 168.10 16.8K
12:55 167.80 167.90 167.80 167.90 4.1K
12:57 167.90 167.90 167.60 167.60 8.8K
12:58 167.70 167.70 167.50 167.50 3.6K
13:00 167.70 167.70 167.50 167.60 2.2K
13:06 167.70 167.70 167.70 167.70 2.2K
13:09 167.50 167.50 167.40 167.40 1.9K
13:10 167.50 167.50 167.50 167.50 0.2K
13:11 167.50 167.60 167.50 167.60 1.9K
13:13 167.50 167.50 167.50 167.50 4.7K
13:16 167.51 167.51 167.51 167.51 6.0K
13:18 167.70 167.70 167.70 167.70 0.7K
13:22 167.70 167.70 167.40 167.40 1.5K
13:23 167.58 167.58 167.58 167.58 0.8K
13:28 167.55 167.55 167.55 167.55 0.2K
13:33 167.30 167.36 167.30 167.36 2.1K
13:34 167.50 167.50 167.50 167.50 0.2K
13:35 167.35 167.35 167.35 167.35 8.9K
13:39 167.50 167.50 167.50 167.50 0.3K
13:42 167.36 167.36 167.36 167.36 3.2K
13:43 167.50 167.60 167.20 167.60 2.6K
13:44 167.60 167.66 167.60 167.66 5.6K
13:45 167.50 167.50 167.50 167.50 1.2K
13:46 167.60 167.60 167.60 167.60 0.2K
13:51 167.60 167.60 167.60 167.60 0.2K
13:53 167.60 167.60 167.60 167.60 1.9K
13:54 167.50 167.50 167.20 167.20 3.9K
13:55 167.10 167.10 167.10 167.10 0.6K
13:58 167.20 167.20 167.20 167.20 2.2K
14:01 167.20 167.20 167.20 167.20 1.6K
14:07 167.10 167.10 167.10 167.10 1.5K
14:08 167.30 167.30 167.30 167.30 0.0K
14:14 167.00 167.00 167.00 167.00 0.9K
14:17 167.30 167.30 167.30 167.30 0.6K
14:18 167.30 167.30 167.30 167.30 0.3K
14:19 167.30 167.30 167.30 167.30 3.3K
14:20 167.50 167.50 167.50 167.50 29.2K
14:21 167.40 167.40 167.40 167.40 1.2K
14:22 167.60 167.60 167.60 167.60 2.2K
14:23 167.40 167.40 167.30 167.30 2.6K
14:25 167.10 167.50 167.10 167.50 7.1K
14:26 167.50 167.50 167.50 167.50 4.6K
14:28 167.70 167.70 167.70 167.70 0.1K
14:29 167.50 167.50 167.20 167.20 5.8K
14:30 166.90 166.90 166.90 166.90 0.5K
14:32 167.00 167.10 167.00 167.10 3.5K
14:33 167.20 167.30 167.20 167.30 3.2K
14:34 167.40 167.40 167.40 167.40 0.0K
14:35 167.40 167.40 167.40 167.40 1.0K
14:37 167.50 167.50 167.50 167.50 0.5K
14:38 167.50 167.50 167.50 167.50 0.9K
14:39 167.40 167.40 167.40 167.40 0.6K
14:41 167.30 167.30 167.00 167.00 1.3K
14:43 167.00 167.00 166.80 166.80 1.4K
14:44 166.67 166.71 166.67 166.71 11.3K
14:45 166.50 166.50 166.50 166.50 0.6K
14:46 166.50 166.50 166.50 166.50 0.0K
14:48 166.80 166.80 166.80 166.80 1.2K
14:51 166.50 166.50 166.50 166.50 2.5K
14:53 166.60 166.60 166.60 166.60 0.5K
14:55 166.60 166.60 166.60 166.60 0.1K
14:56 166.50 166.50 166.40 166.40 7.8K
14:58 166.27 166.27 166.27 166.27 0.3K
15:00 166.40 166.40 166.40 166.40 1.1K
15:01 166.20 166.20 166.10 166.10 1.8K
15:04 166.20 166.20 166.20 166.20 0.9K
15:11 166.30 166.30 166.30 166.30 0.8K
15:12 166.30 166.40 166.30 166.40 1.9K
15:14 166.20 166.20 166.20 166.20 2.6K
15:15 166.30 166.50 166.30 166.50 1.3K
15:16 166.60 166.60 166.60 166.60 0.5K
15:18 166.45 166.45 166.45 166.45 0.5K
15:19 166.60 166.60 166.60 166.60 19.6K
15:22 166.40 166.40 166.40 166.40 6.2K
15:26 166.30 166.30 166.30 166.30 0.9K
15:27 166.30 166.30 166.30 166.30 1.8K
15:29 166.40 166.40 166.40 166.40 1.4K
15:37 166.60 166.60 166.60 166.60 0.2K
15:38 166.60 166.60 166.60 166.60 3.7K
15:39 166.70 166.80 166.70 166.80 6.5K
15:40 167.00 167.00 167.00 167.00 0.8K
15:42 166.90 167.00 166.90 166.90 3.3K
15:45 166.90 166.90 166.90 166.90 0.1K
15:47 167.00 167.00 166.95 166.95 6.1K
15:48 166.80 166.80 166.80 166.80 3.4K
15:49 166.60 166.80 166.60 166.80 4.8K
15:51 166.90 166.90 166.90 166.90 0.6K
15:55 166.90 166.90 166.90 166.90 3.1K
16:03 166.91 166.91 166.91 166.91 6.5K
16:04 166.90 166.90 166.90 166.90 3.8K
16:05 166.91 166.91 166.91 166.91 3.0K
16:06 166.90 166.90 166.90 166.90 1.7K
16:09 166.90 167.00 166.90 166.91 28.4K
16:11 167.10 167.10 167.00 167.00 3.7K
16:14 166.90 166.90 166.90 166.90 0.0K
16:16 167.06 167.06 167.06 167.06 1.3K
16:20 167.05 167.05 166.90 166.90 18.6K
16:23 166.90 167.00 166.90 167.00 2.6K
16:24 166.90 166.90 166.90 166.90 1.2K
16:25 166.90 166.90 166.90 166.90 4.8K
16:27 166.80 166.80 166.50 166.50 24.2K
16:28 166.60 166.70 166.50 166.50 20.9K
16:29 166.40 166.60 166.40 166.60 1.5K
16:35 167.00 167.00 167.00 167.00 568.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available