SSPPF - SSP Group plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 25 May 2023 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 24 May 2023 | 3.2500 | 3.2550 | 3.2500 | 3.2550 | 3.2550 | 600 |
| 23 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 22 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 19 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 18 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 17 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 16 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 15 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 12 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 10 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 09 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 08 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 05 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 04 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 03 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 02 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 May 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 300 |
| 28 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 27 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 26 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 24 Apr 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
| 21 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 20 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 19 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 18 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 17 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 14 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 13 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 12 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 11 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 10 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 06 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 05 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 04 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 03 Apr 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 31 Mar 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 700 |
| 30 Mar 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Mar 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 28 Mar 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 800 |
| 27 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 24 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 23 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 21 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 17 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 16 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 15 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 14 Mar 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
| 13 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 10 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 09 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 300 |
| 07 Mar 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 06 Mar 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| 03 Mar 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 02 Mar 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| 01 Mar 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 28 Feb 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 27 Feb 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 1,100 |
| 24 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 23 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 17 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 16 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 15 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 13 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 10 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 09 Feb 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 08 Feb 2023 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3800 | 1,600 |
| 07 Feb 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 06 Feb 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 03 Feb 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 400 |
| 02 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 01 Feb 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 31 Jan 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 30 Jan 2023 | 3.2400 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 2,300 |
| 27 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 100 |
| 25 Jan 2023 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3600 | 1,000 |
| 24 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 23 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 20 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Jan 2023 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 1,200 |
| 18 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 17 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 13 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 12 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 11 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 10 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 09 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 06 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 05 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 04 Jan 2023 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.