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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 245.56 246.40 240.10 240.10 0.5M
2021-12-30 240.50 246.20 239.90 246.20 0.4M
2021-12-29 246.40 251.80 242.80 243.20 0.8M
2021-12-24 248.70 248.90 244.60 244.60 0.2M
2021-12-23 241.30 252.30 241.28 241.60 1.3M
2021-12-22 225.00 241.10 225.00 240.90 1.5M
2021-12-21 225.00 229.90 220.80 229.90 1.5M
2021-12-20 217.00 221.60 209.17 221.60 1.2M
2021-12-17 220.40 223.40 216.60 223.40 5.2M
2021-12-16 216.90 218.30 213.20 214.90 1.5M
2021-12-15 223.10 225.40 213.90 214.30 3.2M
2021-12-14 223.00 225.80 214.50 224.70 3.0M
2021-12-13 232.00 237.90 220.10 222.90 2.7M
2021-12-10 234.30 238.10 230.90 234.30 2.5M
2021-12-09 235.30 241.80 235.30 239.30 1.5M
2021-12-08 238.80 244.30 225.90 239.60 2.0M
2021-12-07 241.80 242.80 231.00 233.20 1.6M
2021-12-06 225.80 236.70 224.60 235.20 1.8M
2021-12-03 223.70 229.90 219.20 222.50 1.3M
2021-12-02 219.90 228.00 219.50 225.50 1.3M
2021-12-01 215.70 226.50 215.37 225.00 2.7M
2021-11-30 217.10 221.50 209.80 215.40 4.8M
2021-11-29 220.00 230.60 215.69 220.60 4.3M
2021-11-26 244.20 244.20 213.70 216.10 5.7M
2021-11-25 254.60 258.20 244.00 256.20 1.2M
2021-11-24 253.00 255.06 245.80 248.60 0.9M
2021-11-23 247.10 260.40 242.70 254.00 1.1M
2021-11-22 260.40 261.90 245.30 251.20 3.5M
2021-11-19 263.30 263.30 246.20 254.00 6.2M
2021-11-18 257.80 263.60 251.50 262.80 1.2M
2021-11-17 258.30 265.00 256.40 257.80 6.1M
2021-11-16 257.30 269.17 257.30 262.00 5.7M
2021-11-15 259.40 266.00 256.20 262.20 1.0M
2021-11-12 273.50 273.50 259.41 261.90 1.2M
2021-11-11 269.00 275.00 262.45 265.00 1.3M
2021-11-10 279.10 279.10 265.80 272.30 0.9M
2021-11-09 273.20 277.10 269.80 270.20 2.0M
2021-11-08 280.00 283.10 270.60 272.60 4.3M
2021-11-05 254.60 280.50 253.90 280.50 3.2M
2021-11-04 256.10 259.30 252.10 255.10 1.0M
2021-11-03 259.40 259.40 248.10 251.80 0.9M
2021-11-02 258.10 263.50 254.00 254.00 1.0M
2021-11-01 264.80 265.10 258.30 262.40 1.0M
2021-10-29 263.00 263.00 253.20 257.50 1.3M
2021-10-28 253.30 258.80 245.60 257.70 1.3M
2021-10-27 265.00 265.00 255.80 257.60 1.4M
2021-10-26 250.00 263.30 249.90 257.70 2.8M
2021-10-25 248.12 251.90 246.70 249.50 1.8M
2021-10-22 241.35 255.80 241.35 247.90 3.4M
2021-10-21 241.80 250.20 234.84 245.70 1.8M
2021-10-20 253.30 253.30 239.20 242.00 2.9M
2021-10-19 251.20 262.00 251.00 251.60 1.6M
2021-10-18 258.00 262.80 255.96 256.00 1.2M
2021-10-15 260.00 264.64 258.20 259.00 2.9M
2021-10-14 266.70 268.46 259.80 261.30 1.3M
2021-10-13 255.10 266.60 255.10 265.40 1.2M
2021-10-12 259.20 263.10 258.80 261.90 3.8M
2021-10-11 253.30 262.20 251.60 262.20 2.7M
2021-10-08 260.50 262.50 253.90 259.60 2.8M
2021-10-07 262.30 266.40 252.60 257.10 2.9M
2021-10-06 272.00 272.82 257.50 261.60 2.4M
2021-10-05 284.90 288.50 274.20 274.20 1.6M
2021-10-04 299.30 301.40 282.40 282.40 2.2M
2021-10-01 273.00 297.30 268.10 297.30 2.2M
2021-09-30 270.52 281.40 270.52 276.80 2.2M
2021-09-29 279.90 289.30 268.50 274.00 2.6M
2021-09-28 283.30 292.80 283.30 289.70 1.1M
2021-09-27 279.90 291.00 278.90 290.60 2.6M
2021-09-24 268.90 278.50 263.30 277.20 2.6M
2021-09-23 271.90 274.20 262.10 268.20 2.3M
2021-09-22 276.90 283.20 267.50 271.70 1.1M
2021-09-21 283.80 283.80 272.70 278.50 1.0M
2021-09-20 264.56 287.30 260.80 282.10 2.1M
2021-09-17 259.10 271.20 256.20 266.40 2.9M
2021-09-16 256.00 256.40 251.30 255.00 0.9M
2021-09-15 254.90 259.60 249.60 250.00 0.7M
2021-09-14 259.50 265.90 257.32 258.90 0.8M
2021-09-13 257.90 266.30 257.90 265.00 1.0M
2021-09-10 262.70 262.90 257.90 260.50 1.2M
2021-09-09 261.00 261.36 255.00 257.50 1.2M
2021-09-08 261.20 278.80 261.20 265.50 0.7M
2021-09-07 265.00 269.60 260.00 266.40 0.9M
2021-09-06 267.20 269.30 261.20 261.70 0.5M
2021-09-03 272.90 274.00 265.30 267.00 0.7M
2021-09-02 279.80 279.80 266.20 271.70 0.9M
2021-09-01 272.70 282.30 272.70 273.90 0.7M
2021-08-31 271.90 273.10 268.46 272.70 1.3M
2021-08-27 272.60 276.10 268.90 274.90 0.9M
2021-08-26 272.10 274.56 269.90 272.40 0.8M
2021-08-25 273.30 279.60 273.30 274.60 0.6M
2021-08-24 265.70 279.50 265.50 276.80 1.5M
2021-08-23 265.00 268.70 261.10 266.00 1.6M
2021-08-20 264.00 268.00 263.00 265.40 2.2M
2021-08-19 259.20 266.80 254.80 262.00 1.5M
2021-08-18 258.40 264.20 254.00 263.30 1.1M
2021-08-17 253.40 257.30 252.00 254.10 1.2M
2021-08-16 258.79 262.72 257.50 258.00 3.0M
2021-08-13 260.00 261.60 257.70 258.10 1.3M
2021-08-12 260.50 266.90 255.50 257.90 2.7M
2021-08-11 255.10 262.30 246.48 260.50 1.9M
2021-08-10 251.20 252.60 245.00 251.00 0.9M
2021-08-09 248.60 251.10 241.80 250.70 1.6M
2021-08-06 247.00 252.80 243.40 246.90 2.3M
2021-08-05 244.40 256.10 242.10 253.10 3.7M
2021-08-04 264.60 264.60 246.80 248.30 1.5M
2021-08-03 257.80 264.60 257.00 259.20 0.8M
2021-08-02 261.20 271.08 261.10 263.80 1.0M
2021-07-30 265.00 269.20 256.00 261.20 2.5M
2021-07-29 273.60 276.00 266.80 269.60 2.1M
2021-07-28 257.00 271.50 253.50 269.70 3.4M
2021-07-27 246.50 252.70 242.60 252.70 6.3M
2021-07-26 239.00 247.80 237.90 246.50 1.2M
2021-07-23 235.70 245.42 235.70 241.40 1.1M
2021-07-22 242.00 248.80 239.80 241.80 2.1M
2021-07-21 228.60 243.06 225.10 240.60 4.9M
2021-07-20 233.80 236.10 222.00 224.40 3.9M
2021-07-19 235.40 236.40 224.90 228.80 2.7M
2021-07-16 244.90 247.90 238.00 239.00 2.5M
2021-07-15 255.00 255.30 241.70 242.50 3.3M
2021-07-14 261.00 262.10 250.10 253.10 2.3M
2021-07-13 273.70 273.70 264.00 264.40 1.0M
2021-07-12 272.30 272.30 265.00 267.20 1.5M
2021-07-09 271.90 275.30 264.84 269.50 1.4M
2021-07-08 285.70 285.70 265.50 268.50 2.2M
2021-07-07 290.40 292.90 277.60 280.10 1.0M
2021-07-06 302.00 304.00 289.60 290.40 1.1M
2021-07-05 280.00 301.40 280.00 298.20 1.7M
2021-07-02 278.00 284.40 275.60 284.00 1.4M
2021-07-01 272.00 278.40 269.16 277.70 2.0M
2021-06-30 274.70 276.30 262.10 266.40 3.5M
2021-06-29 280.00 283.10 270.50 271.60 2.5M
2021-06-28 288.00 290.80 276.30 277.00 1.7M
2021-06-25 302.60 302.60 289.60 291.40 2.3M
2021-06-24 307.20 307.20 288.00 298.10 2.4M
2021-06-23 299.00 303.40 294.00 299.90 2.2M
2021-06-22 298.00 306.80 294.00 295.20 1.3M
2021-06-21 303.30 305.10 296.00 302.50 4.0M
2021-06-18 322.40 322.40 304.70 304.70 4.4M
2021-06-17 310.10 323.10 308.60 318.30 2.5M
2021-06-16 326.60 328.10 313.20 315.50 2.7M
2021-06-15 312.34 329.30 312.34 325.50 6.8M
2021-06-14 306.50 318.80 305.10 316.10 3.0M
2021-06-11 302.80 307.80 298.91 305.30 1.2M
2021-06-10 301.00 302.70 292.10 300.00 1.9M
2021-06-09 312.00 317.20 291.26 302.30 3.2M
2021-06-08 303.00 308.60 300.50 308.10 2.0M
2021-06-07 303.10 305.10 294.40 303.10 0.7M
2021-06-04 300.05 302.10 288.00 299.40 1.0M
2021-06-03 303.00 304.80 292.10 292.30 1.1M
2021-06-02 303.74 306.10 290.80 300.60 1.7M
2021-06-01 301.00 308.00 297.80 303.00 2.0M
2021-05-28 298.57 299.80 284.84 294.10 2.1M
2021-05-27 300.27 303.00 293.00 298.50 4.1M
2021-05-26 301.13 301.40 295.60 298.00 2.1M
2021-05-25 313.30 313.30 295.10 295.50 1.2M
2021-05-24 300.90 306.30 297.84 305.90 0.6M
2021-05-21 302.50 308.00 295.70 303.60 1.2M
2021-05-20 308.60 309.40 298.20 303.30 1.1M
2021-05-19 302.60 304.90 293.60 304.90 1.3M
2021-05-18 313.50 313.50 301.20 305.60 0.8M
2021-05-17 325.80 325.80 306.30 307.60 0.9M
2021-05-14 313.80 323.70 307.40 322.80 1.3M
2021-05-13 315.40 317.10 300.08 308.80 0.9M
2021-05-12 324.90 324.90 314.30 314.50 1.0M
2021-05-11 326.50 331.80 313.60 318.30 1.1M
2021-05-10 339.00 341.40 327.20 333.70 1.0M
2021-05-07 325.00 336.00 318.90 336.00 1.1M
2021-05-06 316.50 326.90 316.50 318.30 1.3M
2021-05-05 318.00 325.00 318.00 322.10 0.8M
2021-05-04 321.00 328.10 317.00 317.00 1.3M
2021-04-30 313.90 321.20 309.18 320.00 2.0M
2021-04-29 319.70 323.40 309.40 313.20 4.2M
2021-04-28 321.50 326.70 316.00 318.50 1.4M
2021-04-27 340.70 340.70 320.20 320.70 1.3M
2021-04-26 349.60 349.60 325.20 336.20 1.6M
2021-04-23 326.00 351.86 325.40 345.30 3.1M
2021-04-22 318.70 330.30 314.30 328.60 2.4M
2021-04-21 313.00 320.20 308.70 311.50 1.1M
2021-04-20 314.80 319.80 309.00 310.90 1.8M
2021-04-19 303.00 316.30 303.00 312.60 2.9M
2021-04-16 304.30 310.60 300.00 303.00 2.5M
2021-04-15 318.20 318.20 302.80 304.00 2.3M
2021-04-14 315.20 320.70 305.30 315.00 3.0M
2021-04-13 321.10 325.90 309.00 315.20 2.8M
2021-04-12 318.20 326.20 310.20 324.80 2.7M
2021-04-09 338.40 344.72 321.40 321.40 2.3M
2021-04-08 343.20 350.40 336.00 339.30 4.4M
2021-04-07 335.50 348.70 323.40 346.00 4.0M
2021-04-06 322.99 330.85 319.55 324.81 1.5M
2021-04-01 313.72 325.14 309.17 316.95 1.8M
2021-03-31 297.00 310.41 292.03 308.26 2.9M
2021-03-30 291.37 305.44 289.38 296.83 1.6M
2021-03-29 281.14 292.20 276.47 290.71 1.2M
2021-03-26 280.94 288.26 276.80 278.13 1.6M
2021-03-25 287.23 289.38 268.49 280.94 1.7M
2021-03-24 269.35 284.91 264.88 284.75 1.5M
2021-03-23 275.31 279.28 261.90 267.70 2.1M
2021-03-22 273.99 281.44 268.69 281.44 1.8M
2021-03-19 266.37 275.97 260.21 275.15 3.5M
2021-03-18 268.85 272.83 257.10 270.51 4.2M
2021-03-17 288.72 288.72 262.56 263.56 5.3M
2021-03-16 293.03 294.35 285.58 286.24 1.2M
2021-03-15 283.26 295.51 280.44 290.54 1.2M
2021-03-12 283.92 284.75 276.14 279.28 1.1M
2021-03-11 283.42 286.24 280.11 283.59 2.2M
2021-03-10 281.93 286.90 277.96 283.42 1.8M
2021-03-09 281.27 291.37 281.11 287.89 1.2M
2021-03-08 281.93 293.03 281.44 287.23 1.4M
2021-03-05 293.36 294.68 286.40 286.73 1.3M
2021-03-04 292.20 293.52 283.52 292.53 1.1M
2021-03-03 286.40 297.00 284.25 290.71 1.8M
2021-03-02 302.13 302.13 285.41 285.74 1.4M
2021-03-01 289.05 300.81 287.56 298.49 2.4M
2021-02-26 283.09 293.04 274.73 285.08 3.4M
2021-02-25 290.54 292.69 279.78 290.05 3.0M
2021-02-24 307.92 309.25 282.76 284.09 2.8M
2021-02-23 263.23 317.20 263.05 305.11 9.7M
2021-02-22 243.19 261.90 243.19 260.74 5.1M
2021-02-19 251.47 253.04 246.84 249.15 1.5M
2021-02-18 253.96 255.78 245.51 245.51 1.1M
2021-02-17 247.50 251.47 241.37 248.00 1.3M
2021-02-16 264.88 267.70 247.33 248.16 1.7M
2021-02-15 249.15 267.03 248.82 264.05 7.3M
2021-02-12 234.92 248.16 222.50 247.33 3.9M
2021-02-11 252.47 252.47 227.60 231.77 5.6M
2021-02-10 278.95 281.11 258.76 262.40 1.1M
2021-02-09 286.24 288.89 272.99 276.47 1.5M
2021-02-08 285.58 293.85 272.83 279.95 1.5M
2021-02-05 271.83 283.09 270.35 280.94 2.5M
2021-02-04 267.37 274.81 263.23 268.85 1.5M
2021-02-03 255.45 274.15 255.45 267.70 1.9M
2021-02-02 241.21 253.29 235.58 253.29 1.4M
2021-02-01 243.36 243.36 232.76 236.57 1.2M
2021-01-29 251.80 252.47 239.39 239.88 2.1M
2021-01-28 255.78 266.70 250.48 254.45 2.3M
2021-01-27 255.61 260.91 253.96 258.26 1.8M
2021-01-26 255.78 263.89 245.84 260.58 1.3M
2021-01-25 279.78 279.78 253.13 254.45 2.4M
2021-01-22 289.05 289.05 273.16 276.64 1.2M
2021-01-21 287.07 294.68 283.26 283.26 1.4M
2021-01-20 287.56 293.69 280.11 292.86 0.7M
2021-01-19 286.73 291.97 278.79 280.77 1.3M
2021-01-18 276.14 286.07 274.48 283.09 1.1M
2021-01-15 275.97 284.75 272.99 281.60 1.0M
2021-01-14 271.17 273.66 263.56 273.66 1.1M
2021-01-13 269.02 273.69 260.44 265.88 1.8M
2021-01-12 272.66 278.29 267.20 270.18 1.0M
2021-01-11 282.26 282.26 272.66 272.66 1.5M
2021-01-08 276.64 281.77 273.82 278.62 1.0M
2021-01-07 275.64 283.09 270.18 275.15 0.8M
2021-01-06 272.00 284.09 267.70 278.29 1.1M
2021-01-05 260.91 272.33 254.37 269.19 1.5M
2021-01-04 283.59 287.73 262.90 263.23 1.1M