ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SSPG Ssp Group Plc

172.20
-0.30 (-0.17%)
Last Updated: 03:53:37
Delayed by 15 minutes

SSPG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 172.50 -1.70 -0.98% 170.30 175.00 170.30 690,209
Feb 21 2025 174.20 2.00 1.16% 173.60 176.40 172.80 613,925
Feb 20 2025 172.20 -0.80 -0.46% 169.80 174.70 169.80 578,495
Feb 19 2025 173.00 -3.80 -2.15% 174.30 176.90 172.00 1,155,358
Feb 18 2025 176.80 -3.40 -1.89% 179.00 181.30 176.80 309,315
Feb 17 2025 180.20 1.30 0.73% 178.90 181.00 177.90 453,143
Feb 14 2025 178.90 0.60 0.34% 175.10 179.80 175.10 588,915
Feb 13 2025 178.30 0.30 0.17% 182.10 182.10 177.20 1,032,678
Feb 12 2025 178.00 1.70 0.96% 177.40 179.20 176.50 767,376
Feb 11 2025 176.30 0.40 0.23% 179.20 179.20 173.00 949,746
Feb 10 2025 175.90 -2.00 -1.12% 179.50 180.20 175.70 523,139
Feb 07 2025 177.90 -2.70 -1.50% 183.20 183.20 177.30 816,795
Feb 06 2025 180.60 2.20 1.23% 179.00 183.40 178.50 601,335
Feb 05 2025 178.40 0.90 0.51% 176.60 178.60 174.20 867,275
Feb 04 2025 177.50 -1.90 -1.06% 175.10 178.50 172.90 934,377
Feb 03 2025 179.40 -3.60 -1.97% 181.00 181.40 174.30 1,119,601
Jan 31 2025 183.00 5.90 3.33% 180.20 183.00 175.10 3,438,828
Jan 30 2025 177.10 -1.40 -0.78% 178.40 180.80 176.80 862,058
Jan 29 2025 178.50 -0.40 -0.22% 179.90 180.80 177.80 1,057,420
Jan 28 2025 178.90 7.50 4.38% 172.40 182.60 171.70 5,968,576
Jan 27 2025 171.40 -2.10 -1.21% 170.10 175.30 170.10 666,337
Jan 24 2025 173.50 1.90 1.11% 173.20 174.20 170.60 826,525
Jan 23 2025 171.60 -2.20 -1.27% 172.10 173.60 167.80 2,034,201
Jan 22 2025 173.80 -2.30 -1.31% 172.60 177.00 172.60 836,343
Jan 21 2025 176.10 2.40 1.38% 174.60 177.50 173.70 819,391
Jan 20 2025 173.70 -0.70 -0.40% 174.20 174.90 171.30 361,413
Jan 17 2025 174.40 0.50 0.29% 175.10 175.80 173.40 654,282
Jan 16 2025 173.90 0.40 0.23% 176.70 176.70 169.40 1,951,198
Jan 15 2025 173.50 3.90 2.30% 170.60 174.60 169.40 1,335,187
Jan 14 2025 169.60 1.30 0.77% 170.60 172.00 167.70 1,603,663
Jan 13 2025 168.30 -2.00 -1.17% 171.20 171.20 165.30 1,214,578
Jan 10 2025 170.30 -3.60 -2.07% 175.80 175.80 170.30 617,143
Jan 09 2025 173.90 2.00 1.16% 174.90 174.90 168.70 3,232,838
Jan 08 2025 171.90 -3.40 -1.94% 172.90 176.50 168.80 1,201,624
Jan 07 2025 175.30 -2.90 -1.63% 179.00 179.00 174.90 698,024
Jan 06 2025 178.20 1.50 0.85% 174.90 181.20 174.90 712,181
Jan 03 2025 176.70 -4.70 -2.59% 185.00 185.00 176.70 479,648
Jan 02 2025 181.40 0.70 0.39% 183.00 183.00 179.80 442,706
Dec 31 2024 180.70 3.10 1.75% 179.80 180.80 178.50 246,593
Dec 30 2024 177.60 0.60 0.34% 181.20 181.20 176.90 637,386
Dec 27 2024 177.00 -2.20 -1.23% 176.60 179.80 176.60 608,277
Dec 24 2024 179.20 2.20 1.24% 176.20 179.40 176.20 191,422
Dec 23 2024 177.00 0.30 0.17% 172.40 177.00 172.40 630,204
Dec 20 2024 176.70 -0.80 -0.45% 176.40 177.40 174.20 2,480,860
Dec 19 2024 177.50 -0.60 -0.34% 175.00 177.50 174.10 1,837,208
Dec 18 2024 178.10 0.70 0.39% 181.50 181.50 176.60 1,901,303
Dec 17 2024 177.40 -4.80 -2.63% 185.40 185.40 176.80 918,442
Dec 16 2024 182.20 -4.10 -2.20% 185.70 186.50 180.40 974,015
Dec 13 2024 186.30 -2.40 -1.27% 187.40 189.40 184.60 907,552
Dec 12 2024 188.70 -2.80 -1.46% 191.10 193.60 188.70 1,095,941
Dec 11 2024 191.50 4.70 2.52% 191.30 196.00 188.40 3,420,873
Dec 10 2024 186.80 -0.30 -0.16% 184.90 189.50 184.90 1,298,969
Dec 09 2024 187.10 -1.00 -0.53% 188.40 190.60 186.00 1,154,177
Dec 06 2024 188.10 7.40 4.10% 182.60 188.10 180.40 1,298,487
Dec 05 2024 180.70 0.70 0.39% 180.00 181.30 177.50 1,677,251
Dec 04 2024 180.00 2.30 1.29% 179.40 184.90 179.30 1,468,360
Dec 03 2024 177.70 15.60 9.62% 175.00 184.10 171.50 4,365,479
Dec 02 2024 162.10 2.10 1.31% 160.00 162.70 157.80 1,103,111
Nov 29 2024 160.00 0.10 0.06% 156.90 163.00 156.90 889,416
Nov 28 2024 159.90 2.00 1.27% 158.20 162.30 158.20 1,029,884
Nov 27 2024 157.90 -0.90 -0.57% 155.80 161.10 155.80 811,236