Ssp Group Plc (OP: SSPPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 13, 2022 | 2.850 | 0 | -0.25(-8.06%) | |||
| Mar 30, 2022 | 3.100 | 0 | -0.40(-11.43%) | |||
| Mar 03, 2022 | 3.500 | 0 | -0.18(-4.89%) | |||
| Feb 22, 2022 | 3.680 | 0 | +0.48(+15.00%) | |||
| Feb 04, 2022 | 3.200 | 0 | +0.23(+7.74%) | |||
| Jan 07, 2022 | 2.970 | 0 | -0.34(-10.18%) | |||
| Dec 29, 2021 | 3.307 | 3.307 | 3.307 | 0 | +0.34(+11.33%) | |
| Dec 20, 2021 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Dec 06, 2021 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Nov 26, 2021 | 2.970 | 2.970 | 2.970 | 0 | -0.30(-9.17%) | |
| Nov 17, 2021 | 3.270 | 3.270 | 3.270 | 0 | +0.01(+0.31%) | |
| Nov 01, 2021 | 3.260 | 3.260 | 3.260 | 0 | -0.44(-11.89%) | |
| Oct 19, 2021 | 3.700 | 3.700 | 3.700 | 0 | +0.19(+5.41%) | |
| Oct 12, 2021 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) | |
| Oct 07, 2021 | 3.510 | 3.510 | 3.510 | 0 | +0.54(+18.18%) | |
| Sep 27, 2021 | 2.970 | 2.970 | 2.970 | 0 | -1.63(-35.43%) | |
| Sep 22, 2021 | 4.600 | 4.600 | 4.600 | 0 | +1.43(+45.11%) | |
| Sep 21, 2021 | 4.800 | 4.800 | 3.170 | 3.170 | 3,700 | -0.59(-15.69%) |
| Sep 20, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 1,500 | +0.31(+8.99%) |
| Sep 14, 2021 | 3.450 | 3.450 | 3.450 | 0 | +0.19(+5.83%) | |
| Aug 23, 2021 | 3.260 | 3.260 | 3.260 | 0 | -1.74(-34.80%) | |
| Aug 11, 2021 | 5.000 | 5.000 | 5.000 | 0 | +1.25(+33.33%) | |
| Aug 02, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Jul 28, 2021 | 3.750 | 3.750 | 3.750 | 0 | -0.75(-16.67%) | |
| Jul 27, 2021 | 4.500 | 4.500 | 4.300 | 4.500 | 400 | +1.21(+36.78%) |
| Jul 23, 2021 | 3.290 | 3.290 | 3.290 | 0 | -0.21(-6.00%) | |
| Jul 15, 2021 | 3.500 | 3.500 | 3.500 | 0 | -0.22(-5.91%) | |
| Jul 13, 2021 | 3.720 | 3.720 | 3.720 | 34 | -0.09(-2.36%) | |
| Jul 02, 2021 | 3.810 | 3.810 | 3.810 | 0 | -0.02(-0.52%) | |
| Jun 29, 2021 | 3.830 | 3.830 | 3.830 | 0 | -0.17(-4.25%) | |
| Jun 28, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.21(-4.99%) |
| Jun 24, 2021 | 4.210 | 4.210 | 4.210 | 0 | -0.04(-0.94%) | |
| Jun 23, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 110 | +0.05(+1.19%) |
| Jun 21, 2021 | 4.200 | 4.200 | 4.200 | 33 | -0.15(-3.45%) | |
| Jun 18, 2021 | 4.500 | 4.500 | 4.350 | 4.350 | 5,188 | -0.04(-0.91%) |
| Jun 17, 2021 | 4.480 | 4.480 | 4.390 | 4.390 | 750 | +0.12(+2.81%) |
| 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%) |
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.