Ssp Group Plc (SSPG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -4.03225806452 | 173.6 | 176.4 | 165.5 | 811412 | 171.60805867 | DE |
| 4 | -13.6 | -7.54716981132 | 180.2 | 183.4 | 165.5 | 909672 | 177.11017038 | DE |
| 12 | -16 | -8.76232201533 | 182.6 | 196 | 165.3 | 1146851 | 177.89048416 | DE |
| 26 | -10.1 | -5.71590265988 | 176.7 | 196 | 148.9 | 1341072 | 168.3013344 | DE |
| 52 | -55.4 | -24.954954955 | 222 | 227.6 | 142.2 | 1965645 | 174.50951953 | DE |
| 156 | -121.6 | -42.1929215822 | 288.2 | 288.2 | 142.2 | 1805617 | 211.10005827 | DE |
| 260 | -351.4 | -67.8378378378 | 518 | 534 | 136.8 | 2011773 | 243.96209651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 166.6 | -4.1 | -2.40 | 167.1 | 169.2 | 165.5 | 2781437 |
| 1740677400 | 170.7 | -0.1 | -0.06 | 168.9 | 171.8 | 168.2 | 892974 |
| 1740591000 | 170.8 | -0.1 | -0.06 | 170.9 | 173.1 | 169.7 | 790549 |
| 1740504600 | 170.9 | -1.6 | -0.93 | 171.5 | 174.6 | 170.2 | 1069404 |
| 1740418200 | 172.5 | -1.7 | -0.98 | 170.3 | 175 | 170.3 | 690209 |
| 1740159000 | 174.2 | 2 | 1.16 | 173.6 | 176.4 | 172.8 | 613925 |
| 1740072600 | 172.2 | -0.8 | -0.46 | 169.8 | 174.7 | 169.8 | 578495 |
| 1739986200 | 173 | -3.8 | -2.15 | 174.3 | 176.9 | 172 | 1155358 |
| 1739899800 | 176.8 | -3.4 | -1.89 | 179 | 181.3 | 176.8 | 309315 |
| 1739813400 | 180.2 | 1.3 | 0.73 | 178.9 | 181 | 177.9 | 453143 |
| 1739554200 | 178.9 | 0.6 | 0.34 | 175.1 | 179.8 | 175.1 | 588915 |
| 1739467800 | 178.3 | 0.3 | 0.17 | 182.1 | 182.1 | 177.2 | 1032678 |
| 1739381400 | 178 | 1.7 | 0.96 | 177.4 | 179.2 | 176.5 | 767376 |
| 1739295000 | 176.3 | 0.4 | 0.23 | 179.2 | 179.2 | 173 | 949746 |
| 1739208600 | 175.9 | -2 | -1.12 | 179.5 | 180.2 | 175.7 | 523139 |
| 1738949400 | 177.9 | -2.7 | -1.50 | 183.2 | 183.2 | 177.3 | 816795 |
| 1738863000 | 180.6 | 2.2 | 1.23 | 179 | 183.4 | 178.5 | 601335 |
| 1738776600 | 178.4 | 0.9 | 0.51 | 176.6 | 178.6 | 174.2 | 867275 |
| 1738690200 | 177.5 | -1.9 | -1.06 | 175.1 | 178.5 | 172.9 | 934377 |
| 1738603800 | 179.4 | -3.6 | -1.97 | 181 | 181.4 | 174.3 | 1119601 |
| 1738344600 | 183 | 5.9 | 3.33 | 180.2 | 183 | 175.1 | 3438828 |
| 1738258200 | 177.1 | -1.4 | -0.78 | 178.4 | 180.8 | 176.8 | 862058 |
| 1738171800 | 178.5 | -0.4 | -0.22 | 179.9 | 180.8 | 177.8 | 1057420 |
| 1738085400 | 178.9 | 7.5 | 4.38 | 172.4 | 182.6 | 171.7 | 5968576 |
| 1737999000 | 171.4 | -2.1 | -1.21 | 170.1 | 175.3 | 170.1 | 666337 |
| 1737739800 | 173.5 | 1.9 | 1.11 | 173.2 | 174.2 | 170.6 | 826525 |
| 1737653400 | 171.6 | -2.2 | -1.27 | 172.1 | 173.6 | 167.8 | 2034201 |
| 1737567000 | 173.8 | -2.3 | -1.31 | 172.6 | 177 | 172.6 | 836343 |
| 1737480600 | 176.1 | 2.4 | 1.38 | 174.6 | 177.5 | 173.7 | 819391 |
| 1737394200 | 173.7 | -0.7 | -0.40 | 174.2 | 174.9 | 171.3 | 361413 |
| 1737135000 | 174.4 | 0.5 | 0.29 | 175.1 | 175.8 | 173.4 | 654282 |
| 1737048600 | 173.9 | 0.4 | 0.23 | 176.7 | 176.7 | 169.4 | 1951198 |
| 1736962200 | 173.5 | 3.9 | 2.30 | 170.6 | 174.6 | 169.4 | 1335187 |
| 1736875800 | 169.6 | 1.3 | 0.77 | 170.6 | 172 | 167.69999 | 1603663 |
| 1736789400 | 168.3 | -2 | -1.17 | 171.2 | 171.2 | 165.3 | 1214578 |
| 1736530200 | 170.3 | -3.6 | -2.07 | 175.8 | 175.8 | 170.3 | 617143 |
| 1736443800 | 173.9 | 2 | 1.16 | 174.9 | 174.9 | 168.7 | 3232838 |
| 1736357400 | 171.9 | -3.4 | -1.94 | 172.9 | 176.5 | 168.8 | 1201624 |
| 1736271000 | 175.3 | -2.9 | -1.63 | 179 | 179 | 174.9 | 698024 |
| 1736184600 | 178.2 | 1.5 | 0.85 | 174.9 | 181.2 | 174.9 | 712181 |
| 1735925400 | 176.7 | -4.7 | -2.59 | 185 | 185 | 176.7 | 479648 |
| 1735839000 | 181.4 | 0.7 | 0.39 | 183 | 183 | 179.8 | 442706 |
| 1735666200 | 180.7 | 3.1 | 1.75 | 179.8 | 180.8 | 178.5 | 246593 |
| 1735579800 | 177.6 | 0.6 | 0.34 | 181.2 | 181.2 | 176.9 | 637386 |
| 1735320600 | 177 | -2.2 | -1.23 | 176.6 | 179.8 | 176.6 | 608277 |
| 1735061400 | 179.2 | 2.2 | 1.24 | 176.2 | 179.4 | 176.2 | 191422 |
| 1734975000 | 177 | 0.3 | 0.17 | 172.4 | 177 | 172.4 | 630204 |
| 1734715800 | 176.7 | -0.8 | -0.45 | 176.4 | 177.4 | 174.2 | 2480860 |
| 1734629400 | 177.5 | -0.6 | -0.34 | 175 | 177.5 | 174.1 | 1837208 |
| 1734543000 | 178.1 | 0.7 | 0.39 | 181.5 | 181.5 | 176.6 | 1901303 |
| 1734456600 | 177.4 | -4.8 | -2.63 | 185.4 | 185.4 | 176.8 | 918442 |
| 1734370200 | 182.2 | -4.1 | -2.20 | 185.7 | 186.5 | 180.4 | 974015 |
| 1734111000 | 186.3 | -2.4 | -1.27 | 187.4 | 189.4 | 184.6 | 907552 |
| 1734024600 | 188.7 | -2.8 | -1.46 | 191.1 | 193.6 | 188.7 | 1095941 |
| 1733938200 | 191.5 | 4.7 | 2.52 | 191.3 | 196 | 188.4 | 3420873 |
| 1733851800 | 186.8 | -0.3 | -0.16 | 184.9 | 189.5 | 184.9 | 1298969 |
| 1733765400 | 187.1 | -1 | -0.53 | 188.4 | 190.6 | 186 | 1154177 |
| 1733506200 | 188.1 | 7.4 | 4.10 | 182.6 | 188.1 | 180.4 | 1298487 |
| 1733419800 | 180.7 | 0.7 | 0.39 | 180 | 181.3 | 177.5 | 1677251 |
| 1733333400 | 180 | 2.3 | 1.29 | 179.4 | 184.9 | 179.3 | 1468360 |
| 1733247000 | 177.7 | 15.6 | 9.62 | 175 | 184.1 | 171.5 | 4365479 |
| 1733160600 | 162.1 | 2.1 | 1.31 | 160 | 162.69999 | 157.8 | 1103111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
