Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greggs (GRG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 130 2,281.95905p SI Trade
Negotiated Trade
 10:20:00 - 23-Oct-26
Buy* 207 2,282.00p SI Trade
 10:18:02 - 23-Oct-26
Sell* 207 2,280.00p SI Trade
 10:18:02 - 23-Oct-26
Buy* 271 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Buy* 11 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Buy* 25 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Buy* 166 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Buy* 241 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Buy* 191 2,282.00p Automatic Execution
 10:18:02 - 23-Oct-26
Sell* 28 2,280.00p SI Trade
 10:17:23 - 23-Oct-26
Buy* 39 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 47 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 10 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 153 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 182 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 161 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 44 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 56 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Buy* 178 2,282.00p Automatic Execution
 10:17:00 - 23-Oct-26
Unknown* 0 2,282.00p SI Trade
 10:16:33 - 23-Oct-26
Buy* 199 2,282.00p Automatic Execution
 10:16:05 - 23-Oct-26
Buy* 97 2,282.00p Automatic Execution
 10:16:05 - 23-Oct-26
Buy* 251 2,282.00p Automatic Execution
 10:16:05 - 23-Oct-26
Buy* 287 2,282.00p Automatic Execution
 10:16:05 - 23-Oct-26
Unknown* 371 2,280.00p Automatic Execution
 10:15:54 - 23-Oct-26
Sell* 272 2,280.00p Automatic Execution
 10:15:52 - 23-Oct-26
Sell* 53 2,280.00p Automatic Execution
 10:15:52 - 23-Oct-26
Buy* 1 2,282.00p Automatic Execution
 10:15:34 - 23-Oct-26
Unknown* 0 2,282.00p SI Trade
 10:15:26 - 23-Oct-26
Unknown* 0 2,282.00p SI Trade
 10:15:26 - 23-Oct-26
Buy* 33 2,282.00p Automatic Execution
 10:15:26 - 23-Oct-26
Unknown* 55 2,280.00p SI Trade
 10:15:23 - 23-Oct-26
Unknown* 16 2,280.00p SI Trade
 10:14:01 - 23-Oct-26
Buy* 1 2,282.00p SI Trade
 10:14:01 - 23-Oct-26
Unknown* 342 2,280.00p SI Trade
 10:10:59 - 23-Oct-26
Unknown* 198 2,280.00p SI Trade
 10:10:59 - 23-Oct-26
Unknown* 150 2,280.00p SI Trade
 10:10:59 - 23-Oct-26
Unknown* 0 2,280.00p OTC Trade
 10:10:57 - 23-Oct-26
Sell* 164 2,277.83122p SI Trade
Suspected SELL Trade
 10:10:00 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 10:08:54 - 23-Oct-26
Sell* 5 2,278.00p SI Trade
 10:08:54 - 23-Oct-26
Sell* 923 2,277.52p Ordinary
 10:07:53 - 23-Oct-26
Sell* 129 2,278.00p Automatic Execution
 10:07:44 - 23-Oct-26
Sell* 132 2,278.00p Automatic Execution
 10:07:44 - 23-Oct-26
Sell* 259 2,278.00p Automatic Execution
 10:07:44 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 10:07:43 - 23-Oct-26
Unknown* 953 2,276.00p OTC Trade
 10:07:43 - 23-Oct-26
Sell* 953 2,276.00p SI Trade
 10:07:43 - 23-Oct-26
Buy* 160 2,278.00p Automatic Execution
 10:07:43 - 23-Oct-26
Buy* 181 2,278.00p Automatic Execution
 10:07:43 - 23-Oct-26
Buy* 228 2,278.00p Automatic Execution
 10:07:43 - 23-Oct-26
Buy* 101 2,278.00p Automatic Execution
 10:07:43 - 23-Oct-26
Buy* 404 2,278.00p Automatic Execution
 10:07:43 - 23-Oct-26
Buy* 2 2,278.00p SI Trade
 10:07:16 - 23-Oct-26
Buy* 23 2,278.00p SI Trade
 10:07:04 - 23-Oct-26
Sell* 22 2,276.00p SI Trade
 10:07:04 - 23-Oct-26
Buy* 82 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Buy* 300 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Sell* 11 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Sell* 530 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Sell* 105 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Sell* 63 2,278.00p Automatic Execution
 10:06:04 - 23-Oct-26
Unknown* 0 2,280.00p SI Trade
 10:04:57 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 10:04:57 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 10:04:57 - 23-Oct-26
Buy* 95 2,280.00p SI Trade
 10:04:57 - 23-Oct-26
Sell* 150 2,278.83p Ordinary
 10:03:03 - 23-Oct-26
Sell* 1 2,278.00p SI Trade
 10:03:02 - 23-Oct-26
Sell* 19 2,278.00p SI Trade
 10:03:02 - 23-Oct-26
Unknown* 0 2,280.00p OTC Trade
 10:02:51 - 23-Oct-26
Unknown* 0 2,280.00p OTC Trade
 10:02:51 - 23-Oct-26
Buy* 192 2,280.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 111 2,280.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 110 2,280.00p Automatic Execution
 10:00:52 - 23-Oct-26
Sell* 22 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 10 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 10 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 404 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 116 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 81 2,278.00p Automatic Execution
 10:00:52 - 23-Oct-26
Buy* 41 2,278.00p Automatic Execution
 10:00:51 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:58:35 - 23-Oct-26
Unknown* 0 2,276.00p OTC Trade
 09:58:15 - 23-Oct-26
Sell* 300 2,276.83p Ordinary
 09:57:17 - 23-Oct-26
Sell* 39 2,276.88p Ordinary
 09:56:54 - 23-Oct-26
Sell* 9 2,276.00p SI Trade
 09:56:11 - 23-Oct-26
Unknown* 0 2,278.00p OTC Trade
 09:54:23 - 23-Oct-26
Unknown* 0 2,278.00p OTC Trade
 09:54:23 - 23-Oct-26
Buy* 3 2,278.00p SI Trade
 09:52:32 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:52:32 - 23-Oct-26
Sell* 9 2,276.00p SI Trade
 09:50:24 - 23-Oct-26
Buy* 126 2,277.76549p SI Trade
Negotiated Trade
 09:50:00 - 23-Oct-26
Buy* 10 2,278.00p SI Trade
 09:49:56 - 23-Oct-26
Sell* 1 2,276.00p SI Trade
 09:49:21 - 23-Oct-26
Sell* 27 2,276.00p Automatic Execution
 09:48:02 - 23-Oct-26
Sell* 122 2,276.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 54 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 21 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 498 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 24 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 258 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 115 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Buy* 122 2,278.00p Automatic Execution
 09:48:02 - 23-Oct-26
Sell* 65 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 122 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 114 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 133 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 235 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 79 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 52 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Sell* 100 2,276.00p Automatic Execution
 09:47:59 - 23-Oct-26
Buy* 51 2,278.00p Automatic Execution
 09:47:59 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:47:51 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:47:51 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:47:51 - 23-Oct-26
Buy* 78 2,278.00p Automatic Execution
 09:45:17 - 23-Oct-26
Buy* 44 2,278.00p Automatic Execution
 09:45:17 - 23-Oct-26
Buy* 124 2,278.04154p SI Trade
Negotiated Trade
 09:45:00 - 23-Oct-26
Buy* 3 2,278.00p Automatic Execution
 09:44:14 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:44:12 - 23-Oct-26
Buy* 7 2,278.00p Ordinary
 09:42:51 - 23-Oct-26
Buy* 96 2,278.00p Automatic Execution
 09:42:47 - 23-Oct-26
Buy* 143 2,278.00p Automatic Execution
 09:42:47 - 23-Oct-26
Buy* 166 2,278.00p Automatic Execution
 09:42:44 - 23-Oct-26
Buy* 46 2,278.00p Automatic Execution
 09:42:44 - 23-Oct-26
Buy* 123 2,278.00p Automatic Execution
 09:42:44 - 23-Oct-26
Sell* 150 2,278.00p Automatic Execution
 09:42:13 - 23-Oct-26
Sell* 240 2,278.00p Automatic Execution
 09:42:13 - 23-Oct-26
Sell* 112 2,278.00p Automatic Execution
 09:42:13 - 23-Oct-26
Sell* 3 2,278.00p SI Trade
 09:41:55 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:41:55 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:41:55 - 23-Oct-26
Buy* 67 2,280.00p Automatic Execution
 09:41:00 - 23-Oct-26
Sell* 46 2,278.83p Ordinary
 09:40:02 - 23-Oct-26
Sell* 15 2,278.00p SI Trade
 09:39:49 - 23-Oct-26
Sell* 321 2,278.83p Ordinary
 09:38:31 - 23-Oct-26
Buy* 261 2,280.00p Automatic Execution
 09:38:18 - 23-Oct-26
Buy* 83 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 51 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 113 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Buy* 94 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 114 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 178 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 91 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Sell* 125 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Buy* 300 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Buy* 239 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Buy* 181 2,278.00p Automatic Execution
 09:38:16 - 23-Oct-26
Buy* 24 2,278.00p Automatic Execution
 09:38:13 - 23-Oct-26
Buy* 43 2,278.00p Automatic Execution
 09:38:13 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:37:36 - 23-Oct-26
Buy* 2 2,280.00p SI Trade
 09:36:20 - 23-Oct-26
Sell* 21 2,276.00p SI Trade
 09:36:20 - 23-Oct-26
Sell* 43 2,277.76p Ordinary
 09:36:19 - 23-Oct-26
Buy* 18 2,279.518p Ordinary
 09:35:57 - 23-Oct-26
Sell* 9 2,277.66p Ordinary
 09:35:27 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:34:24 - 23-Oct-26
Unknown* 0 2,278.00p SI Trade
 09:34:24 - 23-Oct-26
Buy* 1 2,280.00p SI Trade
 09:33:49 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:33:37 - 23-Oct-26
Unknown* 0 2,282.00p OTC Trade
 09:32:28 - 23-Oct-26
Buy* 1 2,282.00p SI Trade
 09:31:51 - 23-Oct-26
Unknown* 0 2,280.00p SI Trade
 09:29:06 - 23-Oct-26
Buy* 5 2,280.00p SI Trade
 09:27:48 - 23-Oct-26
Unknown* 0 2,280.00p SI Trade
 09:27:48 - 23-Oct-26
Sell* 51 2,277.76p Ordinary
 09:27:14 - 23-Oct-26
Sell* 2 2,276.00p SI Trade
 09:27:05 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:24:27 - 23-Oct-26
Buy* 13 2,280.00p SI Trade
 09:23:46 - 23-Oct-26
Sell* 435 2,277.66p Ordinary
 09:20:58 - 23-Oct-26
Sell* 32 2,277.66p Ordinary
 09:20:47 - 23-Oct-26
Sell* 115 2,277.66p Ordinary
 09:20:19 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:20:17 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:20:17 - 23-Oct-26
Unknown* 0 2,276.00p SI Trade
 09:20:17 - 23-Oct-26
Sell* 221 2,277.66p Ordinary
 09:17:37 - 23-Oct-26
Sell* 676 2,277.76p Ordinary
 09:16:53 - 23-Oct-26
Buy* 130 2,278.00989p SI Trade
Negotiated Trade
 09:15:00 - 23-Oct-26
Unknown* 1 2,278.00p SI Trade
 09:14:40 - 23-Oct-26
Unknown* 87 2,278.00p SI Trade
 09:14:10 - 23-Oct-26
Unknown* 228 2,278.00p SI Trade
 09:14:09 - 23-Oct-26
Buy* 2 2,280.00p SI Trade
 09:13:54 - 23-Oct-26
Unknown* 368 2,278.00p SI Trade
 09:13:15 - 23-Oct-26
Sell* 410 2,277.52p Ordinary
 09:12:34 - 23-Oct-26
Sell* 1 2,276.00p Ordinary
 09:11:41 - 23-Oct-26
Sell* 115 2,276.83p Ordinary
 09:11:15 - 23-Oct-26
Buy* 89 2,278.00p Automatic Execution
 09:11:15 - 23-Oct-26
Buy* 90 2,278.00p Automatic Execution
 09:11:15 - 23-Oct-26
Buy* 86 2,278.00p Automatic Execution
 09:11:15 - 23-Oct-26
Buy* 24 2,278.00p Automatic Execution
 09:11:15 - 23-Oct-26
Buy* 365 2,278.00p Automatic Execution
 09:11:15 - 23-Oct-26
Sell* 110 2,278.00p Automatic Execution
 09:10:49 - 23-Oct-26
Sell* 124 2,278.00p Automatic Execution
 09:10:49 - 23-Oct-26
Sell* 84 2,278.00p Automatic Execution
 09:10:49 - 23-Oct-26
Sell* 411 2,278.00p Automatic Execution
 09:10:49 - 23-Oct-26
Buy* 21 2,280.00p SI Trade
 09:10:37 - 23-Oct-26
Sell* 130 2,278.88p Ordinary
 09:10:06 - 23-Oct-26
Unknown* 0 2,280.00p SI Trade
 09:09:33 - 23-Oct-26
Sell* 7 2,278.00p SI Trade
 09:09:13 - 23-Oct-26
Sell* 109 2,278.00p Automatic Execution
 09:09:11 - 23-Oct-26
FTSE 100 Latest
Value10,669.64
Change-55.39