UK markets closed

SSP Group plc (SSPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.0373+0.0173 (+0.57%)
As of 11:15AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20223.02003.03733.02003.03733.037332,600
27 Jun 20223.02003.02003.02003.02003.0200-
24 Jun 20223.02003.02003.02003.02003.0200-
23 Jun 20223.02003.02003.02003.02003.0200-
22 Jun 20223.02003.02003.02003.02003.0200-
21 Jun 20223.02003.02003.02003.02003.0200-
17 Jun 20223.02003.02003.02003.02003.0200-
16 Jun 20223.02003.02003.02003.02003.0200-
15 Jun 20223.02003.02003.02003.02003.0200-
14 Jun 20223.02003.02003.02003.02003.0200-
13 Jun 20223.02003.02003.02003.02003.0200-
10 Jun 20223.02003.02003.02003.02003.0200-
09 Jun 20223.02003.02003.02003.02003.0200500
08 Jun 20223.37003.37003.37003.37003.37001,500
07 Jun 20222.82002.82002.82002.82002.8200-
06 Jun 20222.82002.82002.82002.82002.8200-
03 Jun 20222.82002.82002.82002.82002.8200-
02 Jun 20222.82002.82002.82002.82002.8200-
01 Jun 20222.82002.82002.82002.82002.8200-
31 May 20222.82002.82002.82002.82002.8200-
27 May 20222.82002.82002.82002.82002.8200-
26 May 20222.82002.82002.82002.82002.8200-
25 May 20222.82002.82002.82002.82002.8200-
24 May 20222.82002.82002.82002.82002.8200-
23 May 20222.82002.82002.82002.82002.8200-
20 May 20222.82002.82002.82002.82002.8200-
19 May 20222.82002.82002.82002.82002.8200-
18 May 20222.82002.82002.82002.82002.8200-
17 May 20222.82002.82002.82002.82002.8200900
16 May 20222.80002.80002.80002.80002.8000-
13 May 20222.80002.80002.80002.80002.8000-
12 May 20222.80002.80002.80002.80002.8000-
11 May 20222.80002.80002.80002.80002.8000-
10 May 20222.80002.80002.80002.80002.8000-
09 May 20222.80002.80002.80002.80002.800069,400
06 May 20222.80002.80002.80002.80002.80005,200
05 May 20222.89002.89002.89002.89002.8900-
04 May 20222.89002.89002.89002.89002.8900-
03 May 20222.89002.89002.89002.89002.8900-
02 May 20222.88002.89002.88002.89002.89001,000
29 Apr 20222.85002.85002.85002.85002.8500-
28 Apr 20222.85002.85002.85002.85002.8500-
27 Apr 20222.85002.85002.85002.85002.8500-
26 Apr 20222.85002.85002.85002.85002.8500-
25 Apr 20222.85002.85002.85002.85002.8500-
22 Apr 20222.85002.85002.85002.85002.8500-
21 Apr 20222.85002.85002.85002.85002.8500-
20 Apr 20222.85002.85002.85002.85002.8500-
19 Apr 20222.85002.85002.85002.85002.8500-
18 Apr 20222.85002.85002.85002.85002.8500-
14 Apr 20222.85002.85002.85002.85002.8500-
13 Apr 20222.85002.85002.85002.85002.8500500
12 Apr 20223.10003.10003.10003.10003.1000-
11 Apr 20223.10003.10003.10003.10003.1000-
08 Apr 20223.10003.10003.10003.10003.1000-
07 Apr 20223.10003.10003.10003.10003.1000-
06 Apr 20223.10003.10003.10003.10003.1000-
05 Apr 20223.10003.10003.10003.10003.1000-
04 Apr 20223.10003.10003.10003.10003.1000-
01 Apr 20223.10003.10003.10003.10003.1000-
31 Mar 20223.10003.10003.10003.10003.1000-
30 Mar 20223.10003.10003.10003.10003.10001,000
29 Mar 20223.50003.50003.50003.50003.5000-
28 Mar 20223.50003.50003.50003.50003.5000-
25 Mar 20223.50003.50003.50003.50003.5000-
24 Mar 20223.50003.50003.50003.50003.5000-
23 Mar 20223.50003.50003.50003.50003.5000-
22 Mar 20223.50003.50003.50003.50003.5000-
21 Mar 20223.50003.50003.50003.50003.5000-
18 Mar 20223.50003.50003.50003.50003.5000-
17 Mar 20223.50003.50003.50003.50003.5000-
16 Mar 20223.50003.50003.50003.50003.5000-
15 Mar 20223.50003.50003.50003.50003.5000-
14 Mar 20223.50003.50003.50003.50003.5000-
11 Mar 20223.50003.50003.50003.50003.5000-
10 Mar 20223.50003.50003.50003.50003.5000-
09 Mar 20223.50003.50003.50003.50003.5000-
08 Mar 20223.50003.50003.50003.50003.5000-
07 Mar 20223.50003.50003.50003.50003.5000-
04 Mar 20223.50003.50003.50003.50003.5000-
03 Mar 20223.50003.50003.50003.50003.5000100
02 Mar 20223.68003.68003.68003.68003.6800-
01 Mar 20223.68003.68003.68003.68003.6800-
28 Feb 20223.68003.68003.68003.68003.6800-
25 Feb 20223.68003.68003.68003.68003.6800-
24 Feb 20223.68003.68003.68003.68003.6800-
23 Feb 20223.68003.68003.68003.68003.6800-
22 Feb 20223.68003.68003.68003.68003.6800500
18 Feb 20223.20003.20003.20003.20003.2000-
17 Feb 20223.20003.20003.20003.20003.2000-
16 Feb 20223.20003.20003.20003.20003.2000-
15 Feb 20223.20003.20003.20003.20003.2000-
14 Feb 20223.20003.20003.20003.20003.2000-
11 Feb 20223.20003.20003.20003.20003.2000-
10 Feb 20223.20003.20003.20003.20003.2000-
09 Feb 20223.20003.20003.20003.20003.2000-
08 Feb 20223.20003.20003.20003.20003.2000-
07 Feb 20223.20003.20003.20003.20003.200019,500
04 Feb 20223.20003.20003.20003.20003.20001,000
03 Feb 20222.97002.97002.97002.97002.9700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...