Ssp Group Plc (OP: SSPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2021 | 4.270 | 4.270 | 4.270 | 0 | +0.07(+1.67%) | |
| May 20, 2021 | 4.200 | 4.200 | 4.200 | 0 | -0.41(-8.89%) | |
| May 07, 2021 | 4.610 | 4.610 | 4.610 | 0 | +0.12(+2.67%) | |
| Apr 30, 2021 | 4.490 | 4.490 | 4.490 | 0 | +0.04(+0.90%) | |
| Apr 21, 2021 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 950 | +0.20(+4.71%) |
| Apr 16, 2021 | 4.250 | 4.250 | 4.250 | 0 | -0.16(-3.63%) | |
| Apr 14, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.44(-9.07%) | |
| Apr 08, 2021 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 9,500 | -0.65(-11.82%) |
| Apr 05, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
| Apr 01, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 10,000 | +0.51(+10.65%) |
| Mar 29, 2021 | 4.790 | 4.790 | 4.790 | 0 | +0.09(+1.91%) | |
| Mar 23, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.21(+4.68%) | |
| Mar 17, 2021 | 4.490 | 4.490 | 4.490 | 0 | -0.37(-7.61%) | |
| Mar 11, 2021 | 4.860 | 4.860 | 4.860 | 0 | +0.28(+6.11%) | |
| Feb 11, 2021 | 4.580 | 4.580 | 4.580 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
| Feb 03, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.23(+5.39%) | |
| Jan 26, 2021 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 4.270 | 4.270 | 4.270 | 4.270 | 4,000 | -0.16(-3.61%) |
| Jan 11, 2021 | 4.430 | 4.430 | 4.430 | 0 | -0.11(-2.42%) | |
| Jan 06, 2021 | 4.540 | 4.540 | 4.540 | 0 | +0.11(+2.48%) | |
| Jan 04, 2021 | 4.430 | 4.430 | 4.430 | 0 | -0.32(-6.74%) | |
| Dec 31, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.35(+7.95%) | |
| Dec 28, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.28(+6.80%) | |
| Dec 22, 2020 | 4.120 | 4.120 | 4.120 | 0 | +0.12(+3.00%) | |
| Nov 20, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.87(+27.80%) | |
| Sep 18, 2020 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| Aug 13, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.04(-1.26%) | |
| Aug 10, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.21(+7.09%) | |
| Jul 14, 2020 | 2.960 | 2.960 | 2.960 | 0 | -0.51(-14.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
