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!

SSP Group (SSPG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,149 168.20p Automatic Execution
 16:35:21 - 30-Jul-25
Sell* 4,474 168.20p Automatic Execution
 16:35:21 - 30-Jul-25
Sell* 2,253 168.20p Automatic Execution
 16:35:21 - 30-Jul-25
Sell* 307 168.20p Automatic Execution
 16:35:14 - 30-Jul-25
Sell* 306 168.20p Automatic Execution
 16:35:14 - 30-Jul-25
Sell* 473,480 168.20p Uncrossing Trade
 16:35:14 - 30-Jul-25
Buy* 19 168.30p Automatic Execution
 16:29:11 - 30-Jul-25
Buy* 75 168.30p Automatic Execution
 16:29:11 - 30-Jul-25
Buy* 210 168.30p Automatic Execution
 16:29:11 - 30-Jul-25
Sell* 1,180 168.179p Ordinary
 16:28:58 - 30-Jul-25
Buy* 405 168.30p Automatic Execution
 16:28:37 - 30-Jul-25
Buy* 1,323 168.30p Automatic Execution
 16:28:37 - 30-Jul-25
Buy* 108 168.30p Automatic Execution
 16:28:37 - 30-Jul-25
Buy* 380 168.30p Automatic Execution
 16:26:31 - 30-Jul-25
Buy* 568 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 590 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 308 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 496 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 1,500 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 495 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 1 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 308 168.20p Automatic Execution
 16:25:47 - 30-Jul-25
Buy* 58 168.10p Automatic Execution
 16:23:40 - 30-Jul-25
Sell* 741 168.05p SI Trade
 16:21:55 - 30-Jul-25
Sell* 325 168.10p Automatic Execution
 16:19:09 - 30-Jul-25
Buy* 502 168.10p Automatic Execution
 16:19:09 - 30-Jul-25
Unknown* 4 168.00p OTC Trade
 16:19:08 - 30-Jul-25
Buy* 440 168.10p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 701 168.10p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 483 168.10p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 119 168.00p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 235 168.00p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 416 168.00p Automatic Execution
 16:19:08 - 30-Jul-25
Buy* 9,905 168.00p Automatic Execution
 16:19:08 - 30-Jul-25
Sell* 11 168.20p Automatic Execution
 16:18:49 - 30-Jul-25
Buy* 565 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 398 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 553 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 503 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Sell* 753 168.20p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 753 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Sell* 3,381 168.20p Automatic Execution
 16:18:41 - 30-Jul-25
Sell* 1,500 168.20p Automatic Execution
 16:18:41 - 30-Jul-25
Sell* 245 168.20p Automatic Execution
 16:18:41 - 30-Jul-25
Sell* 609 168.20p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 609 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 11 168.30p Automatic Execution
 16:18:41 - 30-Jul-25
Buy* 2,002 168.40p SI Trade
 16:18:00 - 30-Jul-25
Unknown* 1 168.30p SI Trade
 16:18:00 - 30-Jul-25
Sell* 413 168.30p Automatic Execution
 16:14:45 - 30-Jul-25
Sell* 920 168.30p Automatic Execution
 16:14:45 - 30-Jul-25
Buy* 276 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Buy* 360 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Buy* 60 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Buy* 45 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Buy* 319 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Buy* 269 168.60p Automatic Execution
 16:09:45 - 30-Jul-25
Sell* 609 168.40p Automatic Execution
 16:07:33 - 30-Jul-25
Buy* 1 168.70p SI Trade
 16:04:00 - 30-Jul-25
Sell* 509 168.50p Automatic Execution
 16:03:25 - 30-Jul-25
Buy* 1 168.864p Ordinary
 15:55:15 - 30-Jul-25
Buy* 600 168.80p Automatic Execution
 15:53:23 - 30-Jul-25
Buy* 448 168.70p Automatic Execution
 15:53:23 - 30-Jul-25
Buy* 472 168.70p Automatic Execution
 15:53:23 - 30-Jul-25
Buy* 64 168.70p Automatic Execution
 15:53:23 - 30-Jul-25
Buy* 1,165 168.3198p Ordinary
 15:44:02 - 30-Jul-25
Buy* 204 168.30p Automatic Execution
 15:43:50 - 30-Jul-25
Buy* 500 168.30p Automatic Execution
 15:43:50 - 30-Jul-25
Buy* 666 168.20p Automatic Execution
 15:43:50 - 30-Jul-25
Buy* 216 168.20p Automatic Execution
 15:43:50 - 30-Jul-25
Buy* 687 168.20p Automatic Execution
 15:43:22 - 30-Jul-25
Buy* 299 168.20p Automatic Execution
 15:43:22 - 30-Jul-25
Buy* 467 168.20p Automatic Execution
 15:43:22 - 30-Jul-25
Buy* 260 168.20p Automatic Execution
 15:43:22 - 30-Jul-25
Buy* 223 168.40p Automatic Execution
 15:36:11 - 30-Jul-25
Sell* 3,686 168.40p Automatic Execution
 15:35:10 - 30-Jul-25
Buy* 587 168.30p Automatic Execution
 15:34:36 - 30-Jul-25
Buy* 598 168.10p Automatic Execution
 15:34:32 - 30-Jul-25
Buy* 3,010 168.10p Automatic Execution
 15:34:32 - 30-Jul-25
Buy* 3,177 168.10p Automatic Execution
 15:34:32 - 30-Jul-25
Buy* 112 168.10p Automatic Execution
 15:33:52 - 30-Jul-25
Buy* 82 168.00p Automatic Execution
 15:33:52 - 30-Jul-25
Buy* 673 168.00p Automatic Execution
 15:33:52 - 30-Jul-25
Buy* 1,090 167.90p Automatic Execution
 15:33:52 - 30-Jul-25
Buy* 258 167.90p Automatic Execution
 15:33:52 - 30-Jul-25
Buy* 308 167.90p Automatic Execution
 15:33:52 - 30-Jul-25
Sell* 2,679 167.7802p Ordinary
 15:32:52 - 30-Jul-25
Sell* 694 167.70p Automatic Execution
 15:26:35 - 30-Jul-25
Buy* 146 167.80p Automatic Execution
 15:25:28 - 30-Jul-25
Buy* 615 167.80p Automatic Execution
 15:25:28 - 30-Jul-25
Buy* 483 167.80p Automatic Execution
 15:25:28 - 30-Jul-25
Sell* 224,500 168.00p Negotiated Trade
 15:24:33 - 30-Jul-25
Sell* 240 168.00p Automatic Execution
 15:24:29 - 30-Jul-25
Sell* 1,127 168.00p Automatic Execution
 15:24:29 - 30-Jul-25
Sell* 1,000 168.00p Automatic Execution
 15:24:27 - 30-Jul-25
Sell* 197 168.00p Automatic Execution
 15:24:27 - 30-Jul-25
Sell* 1,170 168.00p Automatic Execution
 15:24:27 - 30-Jul-25
Buy* 1,562 168.00p Automatic Execution
 15:24:24 - 30-Jul-25
Buy* 288 168.00p Automatic Execution
 15:24:24 - 30-Jul-25
Buy* 322 168.00p Automatic Execution
 15:24:24 - 30-Jul-25
Buy* 528 168.00p Automatic Execution
 15:24:24 - 30-Jul-25
Buy* 1,000 168.00p Automatic Execution
 15:24:24 - 30-Jul-25
Sell* 1,181 167.80p Automatic Execution
 15:24:24 - 30-Jul-25
Sell* 419 167.80p Automatic Execution
 15:24:24 - 30-Jul-25
Sell* 608 167.80p Automatic Execution
 15:24:24 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:23 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:23 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:23 - 30-Jul-25
Sell* 1,080 168.00p Automatic Execution
 15:24:23 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:23 - 30-Jul-25
Buy* 588 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 182 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 1,000 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Sell* 588 167.90p Automatic Execution
 15:24:22 - 30-Jul-25
Sell* 182 167.90p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 883 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 280 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 528 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 112 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Buy* 28 168.00p Automatic Execution
 15:24:22 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:21 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:21 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:21 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:21 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 648 167.80p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 603 167.80p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:20 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 528 167.80p Automatic Execution
 15:24:19 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 394 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Buy* 603 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Buy* 158 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 158 167.90p Automatic Execution
 15:24:18 - 30-Jul-25
Buy* 608 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Buy* 628 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Buy* 483 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 261 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 435 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 793 167.80p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 528 167.80p Automatic Execution
 15:24:18 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:18 - 30-Jul-25
Unknown* 1,850 168.00p OTC Trade
 15:24:17 - 30-Jul-25
Sell* 483 167.90p SI Trade
 15:24:17 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Sell* 588 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 236 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 239 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 289 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 1,078 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 421 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 826 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Buy* 603 168.00p Automatic Execution
 15:24:17 - 30-Jul-25
Unknown* 1,850 168.00p OTC Trade
 15:24:16 - 30-Jul-25
Unknown* 1,850 168.00p OTC Trade
 15:24:16 - 30-Jul-25
Unknown* 1,850 168.00p OTC Trade
 15:24:16 - 30-Jul-25
Unknown* 1,850 168.00p OTC Trade
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 528 167.80p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 196 168.00p Automatic Execution
 15:24:16 - 30-Jul-25
Sell* 1,171 168.00p Automatic Execution
 15:23:34 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:23:31 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:23:31 - 30-Jul-25
Sell* 520 167.80p Automatic Execution
 15:23:31 - 30-Jul-25
Sell* 574 167.80p Automatic Execution
 15:23:31 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:23:31 - 30-Jul-25
Sell* 865 168.00p Automatic Execution
 15:23:29 - 30-Jul-25
Sell* 502 168.00p Automatic Execution
 15:23:29 - 30-Jul-25
Sell* 1,367 168.00p Automatic Execution
 15:23:28 - 30-Jul-25
FTSE 100 Latest
Value9,136.94
Change0.62