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
Sell* 62,471 1,752.00p Uncrossing Trade
 16:35:23 - 10-Sep-26
Sell* 75 1,744.00p Automatic Execution
 16:29:10 - 10-Sep-26
Sell* 50 1,744.00p Automatic Execution
 16:29:10 - 10-Sep-26
Sell* 3 1,744.00p Automatic Execution
 16:29:10 - 10-Sep-26
Sell* 124 1,744.00p Automatic Execution
 16:29:10 - 10-Sep-26
Sell* 10 1,744.00p SI Trade
 16:29:01 - 10-Sep-26
Sell* 3 1,744.00p SI Trade
 16:29:01 - 10-Sep-26
Buy* 2 1,746.00p SI Trade
 16:28:56 - 10-Sep-26
Buy* 2 1,746.00p SI Trade
 16:28:56 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 16:28:34 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:28:34 - 10-Sep-26
Buy* 9 1,745.00p Automatic Execution
 16:28:34 - 10-Sep-26
Buy* 1 1,745.00p Automatic Execution
 16:28:34 - 10-Sep-26
Buy* 172 1,745.00p Automatic Execution
 16:28:34 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:28:09 - 10-Sep-26
Buy* 500 1,744.6195p Ordinary
 16:27:48 - 10-Sep-26
Sell* 268 1,744.00p SI Trade
 16:27:04 - 10-Sep-26
Sell* 51 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 20 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 44 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 44 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 17 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 58 1,744.00p Automatic Execution
 16:27:04 - 10-Sep-26
Sell* 113 1,744.6195p Ordinary
 16:26:51 - 10-Sep-26
Buy* 11 1,745.00p Automatic Execution
 16:25:13 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 16:25:00 - 10-Sep-26
Buy* 1 1,746.00p SI Trade
 16:24:26 - 10-Sep-26
Buy* 11 1,746.00p SI Trade
 16:24:26 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 16:24:26 - 10-Sep-26
Buy* 15 1,745.00p Automatic Execution
 16:24:26 - 10-Sep-26
Buy* 15 1,745.00p Automatic Execution
 16:24:26 - 10-Sep-26
Sell* 104 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Sell* 146 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Buy* 1 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Buy* 76 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Buy* 99 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Buy* 7 1,745.00p Automatic Execution
 16:22:57 - 10-Sep-26
Buy* 188 1,744.00p SI Trade
 16:22:35 - 10-Sep-26
Buy* 42 1,744.00p Automatic Execution
 16:22:32 - 10-Sep-26
Buy* 5,700 1,745.342p Suspected BUY Trade
 16:22:32 - 10-Sep-26
Buy* 199 1,744.238p Ordinary
 16:22:05 - 10-Sep-26
Buy* 324 1,744.00p SI Trade
 16:21:40 - 10-Sep-26
Buy* 10 1,745.00p SI Trade
 16:20:47 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 16:20:47 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 16:19:56 - 10-Sep-26
Sell* 45 1,744.00p Automatic Execution
 16:19:19 - 10-Sep-26
Sell* 180 1,744.00p Automatic Execution
 16:19:19 - 10-Sep-26
Sell* 21 1,744.00p SI Trade
 16:19:15 - 10-Sep-26
Buy* 25 1,745.00p SI Trade
 16:18:34 - 10-Sep-26
Buy* 45 1,745.00p Automatic Execution
 16:18:24 - 10-Sep-26
Buy* 57 1,745.00p Automatic Execution
 16:18:22 - 10-Sep-26
Sell* 22 1,744.00p Automatic Execution
 16:18:06 - 10-Sep-26
Sell* 82 1,744.00p Automatic Execution
 16:18:06 - 10-Sep-26
Sell* 70 1,744.00p Automatic Execution
 16:18:06 - 10-Sep-26
Sell* 519 1,744.431p Ordinary
 16:18:03 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 16:17:43 - 10-Sep-26
Buy* 88 1,744.00p Automatic Execution
 16:17:43 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:17:30 - 10-Sep-26
Buy* 21 1,744.00p Automatic Execution
 16:17:30 - 10-Sep-26
Buy* 71 1,744.00p Automatic Execution
 16:17:30 - 10-Sep-26
Buy* 90 1,744.00p Automatic Execution
 16:17:30 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:17:04 - 10-Sep-26
Sell* 75 1,742.86p Ordinary
 16:16:37 - 10-Sep-26
Unknown* 300 1,743.00p SI Trade
 16:16:25 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:15:39 - 10-Sep-26
Buy* 10 1,744.00p Automatic Execution
 16:14:40 - 10-Sep-26
Unknown* 8 1,744.00p OTC Trade
 16:14:03 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:13:52 - 10-Sep-26
Sell* 66 1,743.00p Automatic Execution
 16:13:30 - 10-Sep-26
Sell* 22 1,743.00p Automatic Execution
 16:13:30 - 10-Sep-26
Sell* 66 1,743.00p Automatic Execution
 16:13:30 - 10-Sep-26
Sell* 123 1,743.00p Automatic Execution
 16:13:30 - 10-Sep-26
Sell* 100 1,743.00p Automatic Execution
 16:13:30 - 10-Sep-26
Buy* 70 1,744.00p Automatic Execution
 16:13:30 - 10-Sep-26
Buy* 400 1,742.00p Automatic Execution
 16:13:04 - 10-Sep-26
Sell* 85 1,740.00p Automatic Execution
 16:12:15 - 10-Sep-26
Sell* 220 1,740.00p Automatic Execution
 16:12:15 - 10-Sep-26
Buy* 5 1,742.00p SI Trade
 16:12:03 - 10-Sep-26
Buy* 1 1,742.00p SI Trade
 16:12:03 - 10-Sep-26
Unknown* 0 1,742.00p SI Trade
 16:10:22 - 10-Sep-26
Sell* 258 1,740.861p Ordinary
 16:10:14 - 10-Sep-26
Sell* 75 1,741.00p Automatic Execution
 16:09:51 - 10-Sep-26
Sell* 60 1,741.00p Automatic Execution
 16:09:51 - 10-Sep-26
Sell* 31 1,741.00p Automatic Execution
 16:09:51 - 10-Sep-26
Sell* 178 1,741.00p Automatic Execution
 16:09:51 - 10-Sep-26
Buy* 100 1,741.54p Ordinary
 16:09:32 - 10-Sep-26
Buy* 25 1,741.00p Automatic Execution
 16:08:09 - 10-Sep-26
Buy* 6 1,741.00p Automatic Execution
 16:08:09 - 10-Sep-26
Sell* 2 1,740.00p SI Trade
 16:08:05 - 10-Sep-26
Unknown* 0 1,740.00p SI Trade
 16:08:05 - 10-Sep-26
Sell* 1 1,740.00p SI Trade
 16:08:05 - 10-Sep-26
Buy* 60 1,740.00p Automatic Execution
 16:08:05 - 10-Sep-26
Buy* 10 1,740.00p Automatic Execution
 16:08:05 - 10-Sep-26
Buy* 165 1,740.00p Automatic Execution
 16:08:05 - 10-Sep-26
Buy* 30 1,740.00p Automatic Execution
 16:08:05 - 10-Sep-26
Buy* 20 1,740.00p Automatic Execution
 16:08:05 - 10-Sep-26
Sell* 27 1,739.00p Automatic Execution
 16:08:05 - 10-Sep-26
Buy* 20 1,741.00p Automatic Execution
 16:08:02 - 10-Sep-26
Buy* 82 1,741.00p Automatic Execution
 16:06:24 - 10-Sep-26
Buy* 16 1,741.00p Automatic Execution
 16:06:24 - 10-Sep-26
Sell* 175 1,740.861p Ordinary
 16:05:30 - 10-Sep-26
Buy* 4 1,741.00p Automatic Execution
 16:05:13 - 10-Sep-26
Buy* 500 1,740.9285p Ordinary
 16:04:34 - 10-Sep-26
Unknown* 0 1,741.00p SI Trade
 16:04:34 - 10-Sep-26
Sell* 10 1,739.00p SI Trade
 16:04:34 - 10-Sep-26
Unknown* 0 1,741.00p SI Trade
 16:04:34 - 10-Sep-26
Buy* 8 1,741.00p SI Trade
 16:04:34 - 10-Sep-26
Buy* 85 1,740.927p Ordinary
 16:04:08 - 10-Sep-26
Buy* 85 1,741.3085p Ordinary
 16:03:27 - 10-Sep-26
Unknown* 0 1,742.00p SI Trade
 16:03:03 - 10-Sep-26
Buy* 1 1,742.9928p Ordinary
 16:02:17 - 10-Sep-26
Unknown* 0 1,743.00p SI Trade
 16:02:11 - 10-Sep-26
Unknown* 0 1,743.00p SI Trade
 16:02:11 - 10-Sep-26
Unknown* 0 1,742.00p SI Trade
 16:02:11 - 10-Sep-26
Sell* 19 1,742.00p Automatic Execution
 16:02:11 - 10-Sep-26
Unknown* 0 1,743.00p SI Trade
 16:01:49 - 10-Sep-26
Sell* 271 1,740.722p Ordinary
 16:01:19 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 16:01:04 - 10-Sep-26
Sell* 20 1,743.00p Automatic Execution
 16:01:04 - 10-Sep-26
Sell* 28 1,743.00p Automatic Execution
 16:01:04 - 10-Sep-26
Sell* 31 1,743.00p Automatic Execution
 16:01:04 - 10-Sep-26
Sell* 46 1,743.00p Automatic Execution
 16:01:04 - 10-Sep-26
Buy* 69 1,744.77p Ordinary
 15:58:31 - 10-Sep-26
Buy* 1 1,745.00p SI Trade
 15:58:31 - 10-Sep-26
Sell* 44 1,744.00p Automatic Execution
 15:58:31 - 10-Sep-26
Sell* 30 1,744.00p Automatic Execution
 15:58:31 - 10-Sep-26
Buy* 67 1,744.77p Ordinary
 15:58:13 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 15:57:11 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 15:57:11 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 15:57:11 - 10-Sep-26
Buy* 569 1,744.77p Ordinary
 15:55:57 - 10-Sep-26
Buy* 60 1,744.6728p Ordinary
 15:54:59 - 10-Sep-26
Buy* 2 1,745.00p SI Trade
 15:52:55 - 10-Sep-26
Buy* 200 1,744.6723p Ordinary
 15:52:52 - 10-Sep-26
Sell* 500 1,743.86p Ordinary
 15:52:28 - 10-Sep-26
Buy* 44 1,744.00p Automatic Execution
 15:52:19 - 10-Sep-26
Buy* 6 1,744.00p Automatic Execution
 15:52:19 - 10-Sep-26
Buy* 25 1,744.00p Automatic Execution
 15:52:10 - 10-Sep-26
Buy* 25 1,744.00p Automatic Execution
 15:52:10 - 10-Sep-26
Sell* 116 1,743.00p Automatic Execution
 15:51:07 - 10-Sep-26
Sell* 14 1,743.00p Automatic Execution
 15:51:07 - 10-Sep-26
Sell* 29 1,743.00p Automatic Execution
 15:51:07 - 10-Sep-26
Sell* 18 1,744.00p Automatic Execution
 15:51:07 - 10-Sep-26
Sell* 12 1,744.00p Automatic Execution
 15:51:04 - 10-Sep-26
Buy* 230 1,745.00p Automatic Execution
 15:51:04 - 10-Sep-26
Buy* 100 1,745.00p SI Trade
 15:49:45 - 10-Sep-26
Sell* 100 1,745.00p Automatic Execution
 15:49:45 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:48:13 - 10-Sep-26
Buy* 61 1,747.00p SI Trade
 15:48:00 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:47:12 - 10-Sep-26
Buy* 15 1,747.00p SI Trade
 15:46:22 - 10-Sep-26
Unknown* 0 1,745.00p SI Trade
 15:46:18 - 10-Sep-26
Buy* 200 1,745.00p Automatic Execution
 15:46:18 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:46:13 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:46:13 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:46:13 - 10-Sep-26
Unknown* 0 1,746.00p SI Trade
 15:46:13 - 10-Sep-26
Sell* 36 1,744.00p Automatic Execution
 15:46:13 - 10-Sep-26
Sell* 20 1,745.00p Automatic Execution
 15:46:13 - 10-Sep-26
Unknown* 0 1,748.00p SI Trade
 15:45:44 - 10-Sep-26
Unknown* 0 1,748.00p SI Trade
 15:45:44 - 10-Sep-26
Sell* 86 1,746.00p Automatic Execution
 15:45:44 - 10-Sep-26
Sell* 45 1,746.00p Automatic Execution
 15:45:44 - 10-Sep-26
Sell* 23 1,746.00p Automatic Execution
 15:45:44 - 10-Sep-26
Buy* 9 1,749.00p SI Trade
 15:44:45 - 10-Sep-26
Unknown* 0 1,748.00p SI Trade
 15:44:17 - 10-Sep-26
Unknown* 0 1,748.00p SI Trade
 15:44:17 - 10-Sep-26
Sell* 1 1,746.00p SI Trade
 15:43:41 - 10-Sep-26
Sell* 45 1,747.00p Automatic Execution
 15:43:04 - 10-Sep-26
Sell* 73 1,746.00p Automatic Execution
 15:39:51 - 10-Sep-26
Sell* 101 1,746.00p Automatic Execution
 15:39:51 - 10-Sep-26
Sell* 5 1,747.00p Automatic Execution
 15:39:51 - 10-Sep-26
Sell* 16 1,747.00p Automatic Execution
 15:39:51 - 10-Sep-26
Buy* 5 1,748.00p SI Trade
 15:39:22 - 10-Sep-26
Sell* 47 1,746.00p Automatic Execution
 15:38:48 - 10-Sep-26
Sell* 53 1,746.00p Automatic Execution
 15:38:48 - 10-Sep-26
Sell* 41 1,746.00p Automatic Execution
 15:38:48 - 10-Sep-26
Sell* 47 1,746.00p Automatic Execution
 15:38:48 - 10-Sep-26
Buy* 20 1,748.00p SI Trade
 15:38:47 - 10-Sep-26
Unknown* 5 1,748.00p OTC Trade
 15:38:39 - 10-Sep-26
Unknown* 0 1,749.00p SI Trade
 15:36:00 - 10-Sep-26
Unknown* 0 1,749.00p SI Trade
 15:36:00 - 10-Sep-26
Unknown* 5 1,748.00p OTC Trade
 15:35:29 - 10-Sep-26
Unknown* 0 1,744.00p SI Trade
 15:35:27 - 10-Sep-26
Sell* 17 1,747.00p Automatic Execution
 15:35:26 - 10-Sep-26
Sell* 36 1,747.00p Automatic Execution
 15:35:26 - 10-Sep-26
Sell* 173 1,747.00p Automatic Execution
 15:35:26 - 10-Sep-26
Buy* 189 1,748.00p Automatic Execution
 15:35:10 - 10-Sep-26
Buy* 11 1,748.00p Automatic Execution
 15:35:10 - 10-Sep-26
Buy* 50 1,748.00p Automatic Execution
 15:35:10 - 10-Sep-26
Unknown* 0 1,747.00p SI Trade
 15:34:50 - 10-Sep-26
Buy* 53 1,747.00p Automatic Execution
 15:34:50 - 10-Sep-26
Sell* 123 1,746.00p Automatic Execution
 15:34:50 - 10-Sep-26
Sell* 31 1,746.00p Automatic Execution
 15:34:50 - 10-Sep-26
Sell* 57 1,746.00p Automatic Execution
 15:34:50 - 10-Sep-26
Sell* 63 1,746.00p Automatic Execution
 15:34:50 - 10-Sep-26
Sell* 49 1,746.00p Automatic Execution
 15:34:50 - 10-Sep-26
Unknown* 5 1,749.00p OTC Trade
 15:34:41 - 10-Sep-26
Buy* 63 1,747.00p Automatic Execution
 15:34:40 - 10-Sep-26
Buy* 220 1,746.00p Automatic Execution
 15:34:40 - 10-Sep-26
FTSE 100 Latest
Value10,608.92
Change-61.14