SSPPF - SSP Group plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20233.25503.25503.25503.25503.2550-
25 May 20233.25503.25503.25503.25503.2550-
24 May 20233.25003.25503.25003.25503.2550600
23 May 20233.36003.36003.36003.36003.3600-
22 May 20233.36003.36003.36003.36003.3600-
19 May 20233.36003.36003.36003.36003.3600-
18 May 20233.36003.36003.36003.36003.3600-
17 May 20233.36003.36003.36003.36003.3600-
16 May 20233.36003.36003.36003.36003.3600-
15 May 20233.36003.36003.36003.36003.3600-
12 May 20233.36003.36003.36003.36003.3600-
11 May 20233.36003.36003.36003.36003.3600-
10 May 20233.36003.36003.36003.36003.3600-
09 May 20233.36003.36003.36003.36003.3600-
08 May 20233.36003.36003.36003.36003.3600-
05 May 20233.36003.36003.36003.36003.3600-
04 May 20233.36003.36003.36003.36003.3600-
03 May 20233.36003.36003.36003.36003.3600-
02 May 20233.36003.36003.36003.36003.3600-
01 May 20233.36003.36003.36003.36003.3600300
28 Apr 20233.20003.20003.20003.20003.2000-
27 Apr 20233.20003.20003.20003.20003.2000-
26 Apr 20233.20003.20003.20003.20003.2000-
25 Apr 20233.20003.20003.20003.20003.2000-
24 Apr 20233.20003.20003.20003.20003.2000300
21 Apr 20233.11003.11003.11003.11003.1100-
20 Apr 20233.11003.11003.11003.11003.1100-
19 Apr 20233.11003.11003.11003.11003.1100-
18 Apr 20233.11003.11003.11003.11003.1100-
17 Apr 20233.11003.11003.11003.11003.1100-
14 Apr 20233.11003.11003.11003.11003.1100-
13 Apr 20233.11003.11003.11003.11003.1100-
12 Apr 20233.11003.11003.11003.11003.1100-
11 Apr 20233.11003.11003.11003.11003.1100-
10 Apr 20233.11003.11003.11003.11003.1100-
06 Apr 20233.11003.11003.11003.11003.1100-
05 Apr 20233.11003.11003.11003.11003.1100-
04 Apr 20233.11003.11003.11003.11003.1100-
03 Apr 20233.11003.11003.11003.11003.1100-
31 Mar 20233.11003.11003.11003.11003.1100700
30 Mar 20233.02003.02003.02003.02003.0200-
29 Mar 20233.02003.02003.02003.02003.0200-
28 Mar 20233.02003.02003.02003.02003.0200800
27 Mar 20233.20003.20003.20003.20003.2000-
24 Mar 20233.20003.20003.20003.20003.2000-
23 Mar 20233.20003.20003.20003.20003.2000-
22 Mar 20233.20003.20003.20003.20003.2000-
21 Mar 20233.20003.20003.20003.20003.2000-
20 Mar 20233.20003.20003.20003.20003.2000-
17 Mar 20233.20003.20003.20003.20003.2000-
16 Mar 20233.20003.20003.20003.20003.2000-
15 Mar 20233.20003.20003.20003.20003.2000-
14 Mar 20233.20003.20003.20003.20003.2000300
13 Mar 20233.25003.25003.25003.25003.2500-
10 Mar 20233.25003.25003.25003.25003.2500-
09 Mar 20233.25003.25003.25003.25003.2500-
08 Mar 20233.25003.25003.25003.25003.2500300
07 Mar 20233.10003.10003.10003.10003.1000-
06 Mar 20233.10003.10003.10003.10003.1000100
03 Mar 20233.10003.10003.10003.10003.1000-
02 Mar 20233.10003.10003.10003.10003.1000200
01 Mar 20233.07003.07003.07003.07003.0700-
28 Feb 20233.07003.07003.07003.07003.0700-
27 Feb 20233.07003.07003.07003.07003.07001,100
24 Feb 20233.26003.26003.26003.26003.2600-
23 Feb 20233.26003.26003.26003.26003.2600-
22 Feb 20233.26003.26003.26003.26003.2600-
21 Feb 20233.26003.26003.26003.26003.2600600
17 Feb 20233.38003.38003.38003.38003.3800-
16 Feb 20233.38003.38003.38003.38003.3800-
15 Feb 20233.38003.38003.38003.38003.3800-
14 Feb 20233.38003.38003.38003.38003.3800-
13 Feb 20233.38003.38003.38003.38003.3800-
10 Feb 20233.38003.38003.38003.38003.3800-
09 Feb 20233.38003.38003.38003.38003.3800-
08 Feb 20233.39003.39003.38003.38003.38001,600
07 Feb 20233.39003.39003.39003.39003.3900-
06 Feb 20233.39003.39003.39003.39003.3900-
03 Feb 20233.39003.39003.39003.39003.3900400
02 Feb 20233.35003.35003.35003.35003.3500-
01 Feb 20233.35003.35003.35003.35003.3500-
31 Jan 20233.35003.35003.35003.35003.3500-
30 Jan 20233.24003.35003.24003.35003.35002,300
27 Jan 20233.22003.22003.22003.22003.2200-
26 Jan 20233.22003.22003.22003.22003.2200100
25 Jan 20233.35003.36003.35003.36003.36001,000
24 Jan 20233.24003.24003.24003.24003.2400-
23 Jan 20233.24003.24003.24003.24003.2400-
20 Jan 20233.24003.24003.24003.24003.2400-
19 Jan 20233.23003.24003.23003.24003.24001,200
18 Jan 20232.77402.77402.77402.77402.7740-
17 Jan 20232.77402.77402.77402.77402.7740-
13 Jan 20232.77402.77402.77402.77402.7740-
12 Jan 20232.77402.77402.77402.77402.7740-
11 Jan 20232.77402.77402.77402.77402.7740-
10 Jan 20232.77402.77402.77402.77402.7740-
09 Jan 20232.77402.77402.77402.77402.7740-
06 Jan 20232.77402.77402.77402.77402.7740-
05 Jan 20232.77402.77402.77402.77402.7740-
04 Jan 20232.77402.77402.77402.77402.7740-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...