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* 910 186.00p Automatic Execution
 14:59:48 - 13-Apr-26
Buy* 190 185.80p Automatic Execution
 14:58:30 - 13-Apr-26
Buy* 44 185.70p Automatic Execution
 14:58:17 - 13-Apr-26
Buy* 564 185.70p Automatic Execution
 14:58:17 - 13-Apr-26
Buy* 910 185.70p Automatic Execution
 14:58:17 - 13-Apr-26
Buy* 401 185.70p Automatic Execution
 14:58:17 - 13-Apr-26
Buy* 239 185.70p Automatic Execution
 14:58:17 - 13-Apr-26
Buy* 241 185.60p Automatic Execution
 14:58:16 - 13-Apr-26
Buy* 629 185.60p Automatic Execution
 14:58:16 - 13-Apr-26
Buy* 950 185.60p Automatic Execution
 14:58:16 - 13-Apr-26
Buy* 296 185.60p Automatic Execution
 14:58:16 - 13-Apr-26
Buy* 174 185.60p Automatic Execution
 14:57:16 - 13-Apr-26
Buy* 216 185.60p Automatic Execution
 14:57:16 - 13-Apr-26
Sell* 25 185.60p Automatic Execution
 14:56:38 - 13-Apr-26
Buy* 8 185.70p SI Trade
 14:56:14 - 13-Apr-26
Unknown* 8 185.70p OTC Trade
 14:56:14 - 13-Apr-26
Sell* 1,089 185.60p Automatic Execution
 14:56:14 - 13-Apr-26
Sell* 1,494 185.60p Automatic Execution
 14:56:14 - 13-Apr-26
Sell* 750 185.70p Automatic Execution
 14:56:14 - 13-Apr-26
Sell* 211 185.70p Automatic Execution
 14:56:14 - 13-Apr-26
Buy* 122 185.80p Automatic Execution
 14:56:14 - 13-Apr-26
Buy* 375 185.80p Automatic Execution
 14:56:14 - 13-Apr-26
Buy* 59 185.70p Automatic Execution
 14:55:54 - 13-Apr-26
Buy* 183 185.70p Automatic Execution
 14:55:54 - 13-Apr-26
Buy* 68 185.60p Automatic Execution
 14:55:39 - 13-Apr-26
Buy* 212 185.60p Automatic Execution
 14:55:39 - 13-Apr-26
Buy* 830 185.60p Automatic Execution
 14:55:39 - 13-Apr-26
Buy* 1,044 185.50p Automatic Execution
 14:55:15 - 13-Apr-26
Buy* 790 185.50p Automatic Execution
 14:55:15 - 13-Apr-26
Buy* 181 185.50p Automatic Execution
 14:55:15 - 13-Apr-26
Sell* 444 185.40p Automatic Execution
 14:55:03 - 13-Apr-26
Buy* 453 185.50p Automatic Execution
 14:55:03 - 13-Apr-26
Buy* 444 185.50p Automatic Execution
 14:55:03 - 13-Apr-26
Sell* 448 185.40p Automatic Execution
 14:55:03 - 13-Apr-26
Sell* 391 185.40p Automatic Execution
 14:55:03 - 13-Apr-26
Sell* 1,289 185.50p Automatic Execution
 14:55:00 - 13-Apr-26
Sell* 61 185.50p Automatic Execution
 14:55:00 - 13-Apr-26
Sell* 997 185.50p Ordinary
 14:54:56 - 13-Apr-26
Sell* 1,106 185.60p Automatic Execution
 14:54:33 - 13-Apr-26
Sell* 590 185.60p Automatic Execution
 14:54:33 - 13-Apr-26
Sell* 520 185.60p Automatic Execution
 14:54:25 - 13-Apr-26
Sell* 105 185.60p Automatic Execution
 14:54:25 - 13-Apr-26
Sell* 129 185.60p Automatic Execution
 14:54:25 - 13-Apr-26
Buy* 20 185.60p Automatic Execution
 14:54:13 - 13-Apr-26
Sell* 2,192 185.50p Automatic Execution
 14:54:13 - 13-Apr-26
Sell* 1,398 185.50p Automatic Execution
 14:54:13 - 13-Apr-26
Sell* 1,200 185.60p Automatic Execution
 14:54:12 - 13-Apr-26
Sell* 109 185.60p Automatic Execution
 14:54:12 - 13-Apr-26
Sell* 250 185.70p Automatic Execution
 14:54:12 - 13-Apr-26
Sell* 960 185.70p Automatic Execution
 14:53:37 - 13-Apr-26
Sell* 197 185.70p Automatic Execution
 14:53:37 - 13-Apr-26
Sell* 847 185.70p Automatic Execution
 14:53:24 - 13-Apr-26
Sell* 1,250 185.70p Automatic Execution
 14:53:18 - 13-Apr-26
Sell* 260 185.70p Automatic Execution
 14:53:18 - 13-Apr-26
Buy* 762 185.80p Automatic Execution
 14:53:02 - 13-Apr-26
Buy* 260 185.80p Automatic Execution
 14:53:02 - 13-Apr-26
Buy* 869 185.80p Automatic Execution
 14:53:02 - 13-Apr-26
Sell* 1,367 185.70p Automatic Execution
 14:53:01 - 13-Apr-26
Sell* 1,160 185.60p Automatic Execution
 14:53:01 - 13-Apr-26
Sell* 210 185.80p Automatic Execution
 14:53:01 - 13-Apr-26
Sell* 260 185.80p Automatic Execution
 14:52:57 - 13-Apr-26
Sell* 1,285 185.90p Automatic Execution
 14:51:58 - 13-Apr-26
Sell* 843 185.90p Automatic Execution
 14:51:58 - 13-Apr-26
Buy* 181 185.90p Automatic Execution
 14:51:52 - 13-Apr-26
Buy* 1,304 185.80p Automatic Execution
 14:51:52 - 13-Apr-26
Buy* 869 185.80p Automatic Execution
 14:51:52 - 13-Apr-26
Sell* 249 185.80p Automatic Execution
 14:51:52 - 13-Apr-26
Sell* 1,638 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 390 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 2,028 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 2,100 185.70p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 3,231 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 1,900 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 1,343 185.80p Automatic Execution
 14:51:04 - 13-Apr-26
Sell* 105 186.00p Automatic Execution
 14:51:00 - 13-Apr-26
Sell* 65 186.00p Automatic Execution
 14:51:00 - 13-Apr-26
Sell* 2,200 185.90p Automatic Execution
 14:51:00 - 13-Apr-26
Sell* 857 186.00p Automatic Execution
 14:50:58 - 13-Apr-26
Sell* 128 186.00p Automatic Execution
 14:50:58 - 13-Apr-26
Sell* 847 186.10p Automatic Execution
 14:50:55 - 13-Apr-26
Sell* 786 185.90p SI Trade
 14:50:44 - 13-Apr-26
Buy* 689 186.10p Automatic Execution
 14:50:44 - 13-Apr-26
Sell* 830 186.10p Automatic Execution
 14:50:42 - 13-Apr-26
Buy* 643 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Buy* 1 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Buy* 1,232 186.00p Automatic Execution
 14:50:41 - 13-Apr-26
Sell* 110,583 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Sell* 4,000 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Sell* 44,000 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Sell* 8,000 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Buy* 74 186.10p Automatic Execution
 14:50:41 - 13-Apr-26
Buy* 234 186.00p Automatic Execution
 14:50:41 - 13-Apr-26
Sell* 857 185.90p Automatic Execution
 14:50:40 - 13-Apr-26
Sell* 230 185.90p Automatic Execution
 14:50:40 - 13-Apr-26
Buy* 122 185.80p Automatic Execution
 14:49:33 - 13-Apr-26
Buy* 600 185.50p Automatic Execution
 14:49:27 - 13-Apr-26
Buy* 13 185.50p Automatic Execution
 14:49:27 - 13-Apr-26
Buy* 105 185.40p Automatic Execution
 14:49:17 - 13-Apr-26
Buy* 145 185.40p Automatic Execution
 14:48:49 - 13-Apr-26
Buy* 961 185.30p Automatic Execution
 14:48:46 - 13-Apr-26
Buy* 159 185.30p Automatic Execution
 14:48:46 - 13-Apr-26
Buy* 225 185.20p Automatic Execution
 14:48:38 - 13-Apr-26
Buy* 182 185.20p Automatic Execution
 14:48:38 - 13-Apr-26
Buy* 32 185.20p Automatic Execution
 14:48:38 - 13-Apr-26
Buy* 355 185.10p Automatic Execution
 14:46:08 - 13-Apr-26
Buy* 24 185.10p Automatic Execution
 14:46:08 - 13-Apr-26
Buy* 181 185.20p Automatic Execution
 14:44:30 - 13-Apr-26
Buy* 256 185.20p Automatic Execution
 14:44:30 - 13-Apr-26
Buy* 1,370 185.20p Automatic Execution
 14:44:30 - 13-Apr-26
Sell* 210 185.10p Automatic Execution
 14:43:06 - 13-Apr-26
Buy* 23 185.20p Automatic Execution
 14:41:33 - 13-Apr-26
Buy* 19 185.10p Automatic Execution
 14:41:33 - 13-Apr-26
Sell* 174 185.20p Automatic Execution
 14:39:50 - 13-Apr-26
Sell* 241 185.20p Automatic Execution
 14:39:50 - 13-Apr-26
Sell* 585 185.20p Automatic Execution
 14:39:50 - 13-Apr-26
Sell* 290 185.20p Automatic Execution
 14:39:50 - 13-Apr-26
Buy* 305 185.10p Automatic Execution
 14:39:17 - 13-Apr-26
Buy* 612 185.10p Automatic Execution
 14:39:17 - 13-Apr-26
Buy* 332 185.10p Automatic Execution
 14:39:17 - 13-Apr-26
Buy* 149 185.10p Automatic Execution
 14:39:17 - 13-Apr-26
Buy* 857 185.10p Automatic Execution
 14:39:17 - 13-Apr-26
Sell* 46 185.00p Automatic Execution
 14:39:00 - 13-Apr-26
Sell* 203 185.00p Automatic Execution
 14:39:00 - 13-Apr-26
Sell* 330 185.10p Automatic Execution
 14:38:57 - 13-Apr-26
Sell* 2,000 185.20p Automatic Execution
 14:38:34 - 13-Apr-26
Unknown* 100 185.40p OTC Trade
 14:38:29 - 13-Apr-26
Buy* 100 185.40p SI Trade
 14:38:29 - 13-Apr-26
Sell* 1,331 185.30p Automatic Execution
 14:38:29 - 13-Apr-26
Sell* 41 185.30p Automatic Execution
 14:38:29 - 13-Apr-26
Sell* 340 185.30p Automatic Execution
 14:38:29 - 13-Apr-26
Sell* 944 185.40p Automatic Execution
 14:38:29 - 13-Apr-26
Buy* 191 185.50p Automatic Execution
 14:38:10 - 13-Apr-26
Buy* 1,401 185.40p Automatic Execution
 14:37:30 - 13-Apr-26
Buy* 872 185.40p Automatic Execution
 14:37:30 - 13-Apr-26
Buy* 1,173 185.30p Automatic Execution
 14:37:30 - 13-Apr-26
Sell* 2,448 185.20p Automatic Execution
 14:37:11 - 13-Apr-26
Unknown* 3,367 185.30p SI Trade
 14:37:02 - 13-Apr-26
Sell* 272 185.20p Automatic Execution
 14:36:58 - 13-Apr-26
Sell* 200 185.20p Automatic Execution
 14:36:58 - 13-Apr-26
Sell* 190 185.30p Automatic Execution
 14:33:36 - 13-Apr-26
Sell* 334 185.30p Automatic Execution
 14:33:35 - 13-Apr-26
Sell* 1,125 185.40p Automatic Execution
 14:33:30 - 13-Apr-26
Buy* 637 185.50p Automatic Execution
 14:33:05 - 13-Apr-26
Buy* 182 185.50p Automatic Execution
 14:33:04 - 13-Apr-26
Buy* 463 185.50p Automatic Execution
 14:33:04 - 13-Apr-26
Buy* 1,125 185.50p Automatic Execution
 14:33:04 - 13-Apr-26
Sell* 726 185.40p Automatic Execution
 14:32:43 - 13-Apr-26
Unknown* 115 185.50p SI Trade
 14:32:41 - 13-Apr-26
Unknown* 115 185.50p OTC Trade
 14:32:41 - 13-Apr-26
Unknown* 1,150 185.50p SI Trade
 14:32:22 - 13-Apr-26
Unknown* 1,150 185.50p OTC Trade
 14:32:22 - 13-Apr-26
Sell* 154 185.50p Automatic Execution
 14:32:22 - 13-Apr-26
Sell* 1,911 185.50p Automatic Execution
 14:32:22 - 13-Apr-26
Sell* 3,175 185.50p Automatic Execution
 14:32:22 - 13-Apr-26
Sell* 375 185.50p Automatic Execution
 14:32:22 - 13-Apr-26
Sell* 420 185.50p Automatic Execution
 14:32:22 - 13-Apr-26
Sell* 882 185.40p Automatic Execution
 14:26:47 - 13-Apr-26
Buy* 422 185.50p Automatic Execution
 14:26:40 - 13-Apr-26
Buy* 61 185.50p Automatic Execution
 14:26:40 - 13-Apr-26
Buy* 201 185.50p Automatic Execution
 14:26:40 - 13-Apr-26
Buy* 399 185.50p Automatic Execution
 14:26:40 - 13-Apr-26
Buy* 882 185.50p Automatic Execution
 14:26:40 - 13-Apr-26
Sell* 2,063 185.50p Automatic Execution
 14:24:24 - 13-Apr-26
Sell* 97 185.50p Automatic Execution
 14:24:24 - 13-Apr-26
Sell* 291 185.50p Automatic Execution
 14:24:23 - 13-Apr-26
Sell* 747 185.60p Automatic Execution
 14:21:29 - 13-Apr-26
Sell* 746 185.60p Automatic Execution
 14:21:29 - 13-Apr-26
Sell* 617 185.60p Automatic Execution
 14:21:29 - 13-Apr-26
Sell* 604 185.60p Automatic Execution
 14:21:21 - 13-Apr-26
Sell* 560 185.70p Automatic Execution
 14:20:46 - 13-Apr-26
Sell* 70 185.70p Automatic Execution
 14:20:46 - 13-Apr-26
Sell* 748 185.70p Automatic Execution
 14:20:46 - 13-Apr-26
Sell* 836 185.70p Automatic Execution
 14:20:46 - 13-Apr-26
Sell* 172 185.70p Automatic Execution
 14:20:46 - 13-Apr-26
Buy* 791 185.80p Automatic Execution
 14:19:37 - 13-Apr-26
Buy* 245 185.80p Automatic Execution
 14:19:37 - 13-Apr-26
Buy* 456 185.80p Automatic Execution
 14:19:37 - 13-Apr-26
Sell* 131 185.70p Automatic Execution
 14:12:56 - 13-Apr-26
Sell* 784 185.70p Automatic Execution
 14:12:47 - 13-Apr-26
Sell* 2,059 185.70p Automatic Execution
 14:12:47 - 13-Apr-26
Sell* 290 185.70p Automatic Execution
 14:12:47 - 13-Apr-26
Sell* 2,055 185.90p Automatic Execution
 14:06:34 - 13-Apr-26
Sell* 115 185.90p Automatic Execution
 14:06:34 - 13-Apr-26
Buy* 1 186.00p Automatic Execution
 14:04:34 - 13-Apr-26
Sell* 818 185.90p Automatic Execution
 14:03:35 - 13-Apr-26
Sell* 785 185.90p Automatic Execution
 14:03:35 - 13-Apr-26
Sell* 765 185.90p Automatic Execution
 14:03:35 - 13-Apr-26
Buy* 128 186.00p Automatic Execution
 14:03:03 - 13-Apr-26
Buy* 260 186.00p Automatic Execution
 14:03:03 - 13-Apr-26
Buy* 402 186.00p Automatic Execution
 14:03:03 - 13-Apr-26
Buy* 189 186.00p Automatic Execution
 14:03:03 - 13-Apr-26
Sell* 804 186.00p Automatic Execution
 14:01:04 - 13-Apr-26
Sell* 460 186.00p Automatic Execution
 14:01:04 - 13-Apr-26
Sell* 170 186.00p Automatic Execution
 14:01:04 - 13-Apr-26
Sell* 85 186.00p Automatic Execution
 14:01:04 - 13-Apr-26
Sell* 8 186.00p Automatic Execution
 14:01:04 - 13-Apr-26
Sell* 837 186.00p Automatic Execution
 14:00:35 - 13-Apr-26
Sell* 2,672 186.00p Automatic Execution
 14:00:35 - 13-Apr-26
Sell* 144 186.10p Automatic Execution
 14:00:35 - 13-Apr-26
Sell* 1,198 186.10p Automatic Execution
 13:59:44 - 13-Apr-26
FTSE 100 Latest
Value10,578.29
Change-22.24