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
08:00 167.30 168.32 167.30 167.96 21.6K
08:02 167.90 167.90 167.90 167.90 1.5K
08:03 167.50 167.90 167.30 167.62 9.2K
08:04 167.20 167.34 166.80 167.28 11.6K
08:05 166.90 166.90 166.70 166.70 0.2K
08:06 166.40 166.82 166.40 166.82 2.2K
08:07 166.77 166.77 166.77 166.77 0.5K
08:08 166.71 166.71 166.71 166.71 0.6K
08:09 167.10 167.30 167.10 167.30 2.1K
08:10 166.80 167.02 166.80 167.02 2.9K
08:11 167.22 167.22 167.22 167.22 11.4K
08:14 166.80 167.20 166.80 167.20 4.0K
08:15 167.20 167.20 167.00 167.00 1.6K
08:18 166.90 166.90 166.90 166.90 2.8K
08:19 167.10 167.10 167.10 167.10 1.2K
08:21 167.30 167.50 167.30 167.50 2.7K
08:23 167.56 167.56 167.56 167.56 2.8K
08:25 167.56 167.56 167.56 167.56 4.5K
08:27 167.90 167.90 167.90 167.90 2.8K
08:28 167.70 167.70 167.70 167.70 2.8K
08:31 167.78 167.99 167.78 167.99 3.6K
08:33 167.86 167.86 167.70 167.80 3.2K
08:34 168.00 168.00 167.80 167.80 7.5K
08:35 167.96 168.08 167.96 168.08 0.6K
08:39 167.80 167.80 167.80 167.80 2.5K
08:41 168.10 168.10 168.10 168.10 3.2K
08:43 168.10 168.30 168.10 168.10 6.5K
08:44 168.20 168.20 168.20 168.20 1.0K
08:45 168.40 168.40 168.40 168.40 3.4K
08:46 168.00 168.00 168.00 168.00 6.0K
08:47 168.10 168.10 168.10 168.10 2.3K
08:49 168.20 168.20 168.20 168.20 3.0K
08:50 168.18 168.18 168.18 168.18 0.6K
08:51 168.00 168.00 168.00 168.00 2.3K
08:52 168.18 168.18 168.18 168.18 5.1K
08:54 168.00 168.24 168.00 168.04 36.5K
08:56 167.70 167.70 167.50 167.50 2.8K
08:58 167.53 167.53 167.53 167.53 3.0K
09:00 167.70 167.70 167.50 167.50 2.4K
09:01 167.30 167.30 167.30 167.30 0.5K
09:03 167.39 167.39 167.39 167.39 3.0K
09:06 167.90 168.20 167.90 168.20 14.3K
09:07 168.20 168.20 168.20 168.20 1.0K
09:09 168.10 168.34 168.10 168.34 1.1K
09:11 168.24 168.24 168.24 168.24 0.2K
09:14 168.00 168.00 168.00 168.00 1.2K
09:15 168.10 168.10 168.00 168.00 3.8K
09:16 167.98 167.98 167.98 167.98 0.6K
09:19 168.00 168.00 168.00 168.00 0.0K
09:23 167.60 167.60 167.60 167.60 1.3K
09:25 167.70 167.70 167.70 167.70 6.2K
09:27 167.60 167.60 167.60 167.60 0.2K
09:28 167.60 167.80 167.60 167.80 4.6K
09:29 167.98 167.98 167.98 167.98 0.1K
09:37 167.60 167.70 167.60 167.70 5.3K
09:44 167.50 167.54 167.50 167.54 1.7K
09:45 167.30 167.30 167.30 167.30 4.2K
09:47 167.28 167.50 167.28 167.30 3.7K
09:49 167.20 167.20 167.20 167.20 1.6K
09:51 167.17 167.17 167.17 167.17 7.4K
09:52 167.17 167.17 167.17 167.17 3.0K
09:56 166.90 166.90 166.90 166.90 1.9K
09:57 166.80 166.80 166.70 166.75 10.6K
09:59 166.50 166.50 166.50 166.50 0.7K
10:00 166.60 167.10 166.60 167.10 15.8K
10:01 167.00 167.40 167.00 167.40 119.0K
10:02 167.09 167.09 167.04 167.04 0.5K
10:03 167.04 167.04 167.04 167.04 0.1K
10:06 167.20 167.20 167.10 167.10 2.2K
10:09 167.79 167.79 167.12 167.12 1.2K
10:10 167.10 167.10 167.10 167.10 1.7K
10:11 167.20 167.35 167.20 167.35 6.0K
10:12 167.30 167.50 167.30 167.50 12.4K
10:14 167.50 167.50 167.50 167.50 0.1K
10:15 167.40 167.40 167.30 167.30 3.4K
10:16 167.30 167.30 167.30 167.30 1.6K
10:21 167.22 167.22 167.22 167.22 0.5K
10:22 167.22 167.22 167.22 167.22 1.2K
10:25 167.20 167.27 167.20 167.27 1.5K
10:27 167.10 167.10 167.10 167.10 0.5K
10:28 167.10 167.24 167.10 167.24 8.1K
10:33 167.30 167.40 167.30 167.40 12.2K
10:35 167.50 167.50 167.50 167.50 0.6K
10:37 167.50 167.60 167.50 167.60 14.4K
10:39 167.90 167.90 167.80 167.80 7.6K
10:40 167.70 167.70 167.70 167.70 7.3K
10:41 167.60 167.60 167.60 167.60 0.1K
10:44 167.57 167.57 167.57 167.57 5.0K
10:49 167.57 167.57 167.57 167.57 3.5K
10:52 167.57 167.57 167.57 167.57 1.8K
10:53 167.70 167.80 167.70 167.80 5.6K
10:56 167.80 167.80 167.78 167.78 1.2K
10:57 167.78 167.78 167.78 167.78 0.6K
11:00 167.80 167.80 167.80 167.80 0.3K
11:01 167.80 168.20 167.80 168.20 11.7K
11:02 168.40 168.40 168.20 168.20 6.7K
11:03 168.24 168.24 168.24 168.24 5.9K
11:04 168.30 168.30 168.30 168.30 1.9K
11:05 168.20 168.50 168.20 168.50 6.5K
11:06 168.44 168.44 168.44 168.44 5.0K
11:08 168.50 168.70 168.50 168.60 11.8K
11:12 168.80 168.80 168.80 168.80 0.2K
11:15 168.60 168.60 168.60 168.60 0.5K
11:19 168.70 168.70 168.70 168.70 2.1K
11:20 168.70 168.70 168.70 168.70 0.0K
11:23 168.57 168.57 168.57 168.57 2.3K
11:29 168.80 168.80 168.80 168.80 3.4K
11:30 168.80 168.80 168.80 168.80 1.1K
11:35 168.80 168.80 168.80 168.80 2.9K
11:36 168.80 168.80 168.80 168.80 1.9K
11:37 168.80 168.80 168.80 168.80 1.9K
11:41 168.75 169.20 168.50 168.50 14.1K
11:44 168.15 168.15 168.15 168.15 1.2K
11:46 167.98 167.98 167.98 167.98 10.0K
11:58 168.14 168.30 168.14 168.30 0.9K
11:59 168.27 168.27 168.27 168.27 0.3K
12:04 168.30 168.30 168.28 168.28 8.9K
12:07 168.10 168.10 167.60 167.60 210.7K
12:08 167.90 167.90 167.90 167.90 0.1K
12:10 167.88 167.88 167.88 167.88 0.0K
12:11 168.00 168.00 167.88 168.00 18.5K
12:13 168.00 168.00 168.00 168.00 0.9K
12:16 167.80 167.80 167.80 167.80 0.7K
12:17 167.80 167.80 167.65 167.65 1.3K
12:19 167.80 167.80 167.80 167.80 0.6K
12:22 167.59 167.59 167.59 167.59 0.5K
12:24 167.90 167.90 167.90 167.90 2.4K
12:26 168.00 168.00 168.00 168.00 0.1K
12:27 167.80 167.80 167.80 167.80 0.7K
12:31 168.00 168.00 168.00 168.00 3.8K
12:32 167.82 167.82 167.80 167.80 1.0K
12:33 167.70 167.70 167.70 167.70 1.5K
12:34 167.64 167.64 167.64 167.64 10.0K
12:41 167.70 167.70 167.70 167.70 1.5K
12:42 167.80 167.80 167.80 167.80 1.6K
12:47 167.80 167.90 167.80 167.90 3.5K
12:49 167.84 167.93 167.84 167.93 1.6K
12:50 167.86 167.86 167.86 167.86 0.4K
12:52 168.00 168.40 168.00 168.40 18.3K
12:54 168.34 168.34 168.34 168.34 3.1K
12:58 168.30 168.34 168.30 168.34 16.9K
12:59 168.40 168.40 168.40 168.40 9.4K
13:00 168.20 168.20 168.20 168.20 1.2K
13:02 168.30 168.30 168.30 168.30 0.2K
13:03 168.28 168.28 168.28 168.28 0.2K
13:04 168.40 168.40 168.40 168.40 0.2K
13:05 168.20 168.28 168.10 168.28 3.8K
13:07 168.10 168.10 168.10 168.10 4.6K
13:09 168.20 168.20 168.20 168.20 3.0K
13:10 168.11 168.11 168.11 168.11 0.7K
13:17 168.10 168.10 168.10 168.10 1.2K
13:18 168.14 168.14 168.14 168.14 1.3K
13:20 168.14 168.14 168.14 168.14 2.4K
13:22 168.14 168.20 168.14 168.20 1.3K
13:25 168.20 168.20 168.20 168.20 0.9K
13:28 168.20 168.20 168.20 168.20 1.2K
13:29 168.30 168.30 168.20 168.20 4.7K
13:31 168.30 168.40 168.30 168.40 1.7K
13:32 168.20 168.20 168.10 168.10 2.3K
13:33 168.12 168.12 168.12 168.12 0.1K
13:35 168.26 168.26 168.10 168.10 1.4K
13:36 168.10 168.10 168.10 168.10 9.0K
13:37 168.20 168.20 168.20 168.20 1.0K
13:38 168.15 168.40 168.15 168.40 23.2K
13:40 168.48 168.48 168.48 168.48 0.4K
13:42 168.60 168.60 168.60 168.60 0.3K
13:44 168.50 168.50 168.50 168.50 2.0K
13:46 168.30 168.30 168.30 168.30 0.3K
13:47 168.44 168.44 168.30 168.30 5.4K
13:48 168.20 168.20 168.20 168.20 2.6K
13:49 168.10 168.40 168.10 168.40 0.6K
13:50 168.30 168.30 168.30 168.30 0.2K
13:51 168.20 168.40 168.20 168.40 6.1K
13:52 168.30 168.40 168.30 168.40 10.6K
13:53 168.40 168.50 168.40 168.50 0.2K
13:54 168.45 168.45 168.30 168.30 1.9K
13:55 168.45 168.45 168.40 168.40 0.4K
13:56 168.42 168.42 168.42 168.42 0.6K
13:57 168.30 168.30 168.30 168.30 0.2K
13:58 168.30 168.30 168.30 168.30 0.2K
13:59 168.10 168.10 168.10 168.10 7.8K
14:00 168.10 168.10 168.10 168.10 0.7K
14:01 168.05 168.05 168.05 168.05 3.0K
14:02 168.00 168.10 168.00 168.10 2.2K
14:03 168.22 168.22 168.22 168.22 0.2K
14:05 168.13 168.13 168.13 168.13 0.8K
14:11 168.10 168.10 168.00 168.00 3.9K
14:15 168.08 168.08 168.08 168.08 0.5K
14:18 168.20 168.20 167.90 168.00 67.1K
14:19 168.10 168.10 168.00 168.00 3.2K
14:25 168.08 168.08 168.08 168.08 0.6K
14:26 168.20 168.40 168.20 168.35 5.0K
14:30 168.27 168.27 168.27 168.27 0.8K
14:31 168.60 168.60 168.40 168.40 4.2K
14:33 168.60 168.60 168.60 168.60 0.0K
14:35 168.58 168.58 168.44 168.47 3.1K
14:37 168.40 168.40 168.40 168.40 1.2K
14:38 168.20 168.20 168.20 168.20 0.1K
14:39 168.47 168.47 168.47 168.47 11.2K
14:40 168.20 168.40 168.20 168.20 1.7K
14:43 168.20 168.80 168.20 168.80 10.3K
14:44 168.80 168.80 168.80 168.80 1.2K
14:45 168.59 168.59 168.59 168.59 0.7K
14:46 168.90 168.90 168.90 168.90 2.2K
14:47 169.00 169.00 169.00 169.00 43.9K
14:48 168.90 169.00 168.90 169.00 2.6K
14:49 169.00 169.00 169.00 169.00 0.8K
14:51 168.80 168.80 168.75 168.75 3.2K
14:54 168.80 168.80 168.80 168.80 10.3K
14:55 168.74 168.74 168.74 168.74 0.5K
14:56 168.60 168.88 168.60 168.88 0.3K
14:57 168.85 168.85 168.85 168.85 2.3K
14:58 169.00 169.00 169.00 169.00 5.0K
14:59 168.90 168.94 168.90 168.90 3.3K
15:00 168.97 168.97 168.94 168.94 1.5K
15:01 168.80 168.80 168.70 168.70 1.9K
15:02 168.60 168.60 168.60 168.60 0.7K
15:04 168.70 168.70 168.70 168.70 9.7K
15:05 168.76 168.76 168.50 168.60 2.1K
15:07 168.60 168.60 168.60 168.60 2.0K
15:12 168.65 168.65 168.65 168.65 1.2K
15:13 168.90 168.90 168.50 168.50 5.0K
15:14 168.54 168.70 168.54 168.65 40.1K
15:15 168.66 168.66 168.66 168.66 0.8K
15:17 168.65 168.80 168.65 168.80 4.7K
15:18 168.75 168.75 168.75 168.75 0.1K
15:19 168.75 168.75 168.75 168.75 0.6K
15:20 168.60 168.70 168.60 168.70 6.2K
15:23 168.50 168.50 168.50 168.50 0.2K
15:25 168.65 168.65 168.50 168.50 4.6K
15:27 168.70 168.70 168.50 168.50 7.3K
15:29 168.69 168.69 168.65 168.65 2.0K
15:30 168.62 168.62 168.62 168.62 0.4K
15:31 168.80 168.80 168.55 168.55 4.3K
15:32 168.40 168.40 168.10 168.10 7.5K
15:33 168.04 168.04 168.04 168.04 1.6K
15:34 167.80 167.80 167.80 167.80 1.6K
15:35 168.29 168.29 167.85 167.85 3.7K
15:36 167.91 167.91 167.91 167.91 4.1K
15:37 167.88 167.90 167.88 167.90 15.4K
15:39 168.00 168.00 168.00 168.00 7.1K
15:40 168.06 168.06 168.00 168.00 3.5K
15:42 168.10 168.10 168.10 168.10 0.4K
15:43 167.80 167.80 167.80 167.80 0.5K
15:46 168.00 168.10 168.00 168.10 1.5K
15:47 167.90 168.00 167.90 168.00 2.3K
15:49 168.10 168.10 168.10 168.10 0.1K
15:50 167.99 167.99 167.70 167.70 3.3K
15:55 167.89 167.89 167.89 167.89 2.0K
15:56 167.70 167.70 167.70 167.70 0.6K
15:57 167.97 167.97 167.97 167.97 1.5K
16:00 167.70 168.15 167.70 168.10 11.9K
16:02 168.15 168.15 167.90 167.90 2.4K
16:03 167.90 167.90 167.90 167.90 3.6K
16:05 168.03 168.03 168.03 168.03 0.9K
16:07 168.10 168.10 168.10 168.10 5.8K
16:09 167.90 168.10 167.90 168.10 8.5K
16:10 168.15 168.15 168.15 168.15 6.8K
16:12 168.00 168.30 168.00 168.30 17.1K
16:13 168.34 168.34 168.34 168.34 2.4K
16:14 168.20 168.35 168.20 168.35 3.5K
16:15 168.28 168.35 168.20 168.20 3.5K
16:16 168.40 168.40 168.40 168.40 3.3K
16:17 168.10 168.10 168.10 168.10 1.6K
16:18 168.25 168.25 168.25 168.25 0.8K
16:20 168.25 168.33 168.25 168.33 2.3K
16:21 168.40 168.40 168.25 168.25 3.7K
16:22 168.15 168.15 168.14 168.14 8.8K
16:23 168.00 168.15 168.00 168.15 10.8K
16:24 168.00 168.00 168.00 168.00 2.5K
16:26 168.00 168.00 168.00 168.00 5.5K
16:27 168.10 168.20 168.10 168.20 4.4K
16:29 168.20 168.20 168.00 168.00 1.0K
16:35 166.60 166.60 166.60 166.60 606.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available