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* 295,053 206.00p Uncrossing Trade
 12:35:20 - 31-Dec-25
Buy* 208 206.60p Automatic Execution
 12:29:43 - 31-Dec-25
Buy* 363 206.60p Automatic Execution
 12:29:43 - 31-Dec-25
Sell* 55 206.40p Automatic Execution
 12:26:14 - 31-Dec-25
Sell* 112 206.40p Automatic Execution
 12:22:00 - 31-Dec-25
Sell* 770 206.40p Automatic Execution
 12:22:00 - 31-Dec-25
Sell* 589 206.40p Automatic Execution
 12:22:00 - 31-Dec-25
Sell* 654 206.40p Automatic Execution
 12:21:01 - 31-Dec-25
Sell* 768 206.60p Automatic Execution
 12:20:20 - 31-Dec-25
Sell* 1,542 206.60p Automatic Execution
 12:20:20 - 31-Dec-25
Buy* 770 206.80p Automatic Execution
 12:19:41 - 31-Dec-25
Buy* 117 206.80p Automatic Execution
 12:19:41 - 31-Dec-25
Buy* 171 206.80p Automatic Execution
 12:19:41 - 31-Dec-25
Buy* 379 206.80p Automatic Execution
 12:19:37 - 31-Dec-25
Buy* 544 206.60p Automatic Execution
 12:19:37 - 31-Dec-25
Buy* 710 206.60p Automatic Execution
 12:19:37 - 31-Dec-25
Buy* 894 206.60p Automatic Execution
 12:19:37 - 31-Dec-25
Buy* 1,988 206.60p SI Trade
 12:18:25 - 31-Dec-25
Sell* 1,168 206.40p Automatic Execution
 12:18:08 - 31-Dec-25
Sell* 1,007 206.40p Automatic Execution
 12:18:08 - 31-Dec-25
Sell* 74 206.40p Automatic Execution
 12:18:08 - 31-Dec-25
Buy* 165 206.80p Automatic Execution
 12:16:48 - 31-Dec-25
Buy* 100 206.80p Automatic Execution
 12:16:48 - 31-Dec-25
Buy* 917 206.60p Automatic Execution
 12:16:46 - 31-Dec-25
Buy* 354 206.60p Automatic Execution
 12:16:46 - 31-Dec-25
Buy* 304 206.60p Automatic Execution
 12:16:46 - 31-Dec-25
Buy* 42 206.60p Automatic Execution
 12:16:46 - 31-Dec-25
Buy* 278 206.60p Automatic Execution
 12:15:22 - 31-Dec-25
Buy* 4,300 206.40p Automatic Execution
 12:15:20 - 31-Dec-25
Buy* 450 206.40p Automatic Execution
 12:10:58 - 31-Dec-25
Buy* 667 206.40p Automatic Execution
 12:10:58 - 31-Dec-25
Unknown* 180 206.20p SI Trade
 11:55:04 - 31-Dec-25
Unknown* 238 206.20p Ordinary
 11:50:47 - 31-Dec-25
Sell* 172 206.20p Automatic Execution
 11:50:21 - 31-Dec-25
Sell* 97 206.40p Automatic Execution
 11:50:10 - 31-Dec-25
Sell* 500 206.40p Automatic Execution
 11:50:10 - 31-Dec-25
Sell* 941 206.40p Automatic Execution
 11:50:10 - 31-Dec-25
Sell* 194 206.564p Ordinary
 11:47:18 - 31-Dec-25
Sell* 8 206.596p Ordinary
 11:43:41 - 31-Dec-25
Sell* 194 206.588p Ordinary
 11:43:35 - 31-Dec-25
Buy* 561 206.60p Automatic Execution
 11:41:52 - 31-Dec-25
Buy* 560 206.60p Automatic Execution
 11:41:51 - 31-Dec-25
Sell* 519 206.60p Automatic Execution
 11:41:50 - 31-Dec-25
Sell* 20 206.60p Automatic Execution
 11:41:50 - 31-Dec-25
Buy* 1,520 206.80p Automatic Execution
 11:41:50 - 31-Dec-25
Buy* 100 206.60p Automatic Execution
 11:41:50 - 31-Dec-25
Unknown* 708,910 206.60p OTC Trade
 11:40:19 - 31-Dec-25
Buy* 78 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 460 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 456 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 699 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 397 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 119 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Buy* 734 206.60p Automatic Execution
 11:33:03 - 31-Dec-25
Sell* 455 206.40p Automatic Execution
 11:32:00 - 31-Dec-25
Sell* 871 206.4998p Ordinary
 11:26:28 - 31-Dec-25
Buy* 35 206.60p Automatic Execution
 11:24:56 - 31-Dec-25
Buy* 1 206.60p Automatic Execution
 11:24:56 - 31-Dec-25
Sell* 812 206.376p Ordinary
 11:19:06 - 31-Dec-25
Buy* 207 206.40p Automatic Execution
 10:59:55 - 31-Dec-25
Buy* 549 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Buy* 64 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Buy* 64 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Sell* 1,415 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Sell* 980 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Sell* 170 206.20p Automatic Execution
 10:59:39 - 31-Dec-25
Sell* 484 206.20p SI Trade
 10:58:45 - 31-Dec-25
Sell* 500 206.3669p Ordinary
 10:56:39 - 31-Dec-25
Buy* 5 206.583p Ordinary
 10:52:42 - 31-Dec-25
Sell* 150 206.40p Automatic Execution
 10:48:10 - 31-Dec-25
Buy* 414 206.60p Automatic Execution
 10:45:06 - 31-Dec-25
Buy* 421 206.60p Automatic Execution
 10:45:06 - 31-Dec-25
Sell* 176 206.40p Automatic Execution
 10:45:04 - 31-Dec-25
Sell* 1,527 206.60p Automatic Execution
 10:45:04 - 31-Dec-25
Sell* 202 206.60p Automatic Execution
 10:45:04 - 31-Dec-25
Sell* 247 206.80p Automatic Execution
 10:43:32 - 31-Dec-25
Buy* 764 206.60p Automatic Execution
 10:43:26 - 31-Dec-25
Buy* 540 206.60p Automatic Execution
 10:43:26 - 31-Dec-25
Buy* 4 206.60p Automatic Execution
 10:43:26 - 31-Dec-25
Buy* 464 206.60p Automatic Execution
 10:43:26 - 31-Dec-25
Buy* 85 206.60p Automatic Execution
 10:43:26 - 31-Dec-25
Buy* 15 206.60p Automatic Execution
 10:39:00 - 31-Dec-25
Buy* 21 206.60p Automatic Execution
 10:39:00 - 31-Dec-25
Buy* 77 206.60p SI Trade
 10:28:21 - 31-Dec-25
Buy* 333 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 137 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 43 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 65 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 12 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 772 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Buy* 36 206.40p Automatic Execution
 10:12:21 - 31-Dec-25
Sell* 110 206.229p Ordinary
 10:05:12 - 31-Dec-25
Buy* 401 206.40p Automatic Execution
 09:42:21 - 31-Dec-25
Buy* 750 206.40p Automatic Execution
 09:42:21 - 31-Dec-25
Buy* 764 206.20p Automatic Execution
 09:38:17 - 31-Dec-25
Buy* 2 206.20p Automatic Execution
 09:38:17 - 31-Dec-25
Buy* 393 206.20p Automatic Execution
 09:38:17 - 31-Dec-25
Sell* 417 206.00p Automatic Execution
 09:36:45 - 31-Dec-25
Sell* 190 206.00p Automatic Execution
 09:36:42 - 31-Dec-25
Buy* 97 206.20p Automatic Execution
 09:36:38 - 31-Dec-25
Buy* 610 206.20p Automatic Execution
 09:36:38 - 31-Dec-25
Buy* 1,181 206.20p Automatic Execution
 09:36:38 - 31-Dec-25
Sell* 225 206.20p Automatic Execution
 09:36:38 - 31-Dec-25
Sell* 764 206.40p Automatic Execution
 09:36:32 - 31-Dec-25
Sell* 140 206.40p Automatic Execution
 09:36:32 - 31-Dec-25
Sell* 1,700 206.40p Automatic Execution
 09:36:32 - 31-Dec-25
Sell* 490 206.60p Automatic Execution
 09:36:32 - 31-Dec-25
Sell* 190 206.60p Automatic Execution
 09:36:32 - 31-Dec-25
Buy* 44 206.80p Automatic Execution
 09:36:29 - 31-Dec-25
Buy* 328 206.80p Automatic Execution
 09:36:29 - 31-Dec-25
Buy* 989 206.80p Automatic Execution
 09:36:29 - 31-Dec-25
Sell* 1,471 206.458p Ordinary
 09:34:47 - 31-Dec-25
Sell* 4,798 206.20p Ordinary
 09:16:30 - 31-Dec-25
Buy* 481 206.80p SI Trade
 09:10:30 - 31-Dec-25
Sell* 39 206.492p Ordinary
 09:01:57 - 31-Dec-25
Buy* 272 206.40p Automatic Execution
 09:00:56 - 31-Dec-25
Buy* 408 206.20p Automatic Execution
 08:49:15 - 31-Dec-25
Buy* 45 206.00p Automatic Execution
 08:49:15 - 31-Dec-25
Buy* 1,677 206.00p Automatic Execution
 08:49:15 - 31-Dec-25
Buy* 36 206.00p Automatic Execution
 08:49:15 - 31-Dec-25
Sell* 1,000 205.787p Ordinary
 08:38:03 - 31-Dec-25
Buy* 49 205.80p Automatic Execution
 08:31:22 - 31-Dec-25
Buy* 183 205.80p Automatic Execution
 08:31:22 - 31-Dec-25
Buy* 344 206.00p Automatic Execution
 08:26:00 - 31-Dec-25
Buy* 1,032 206.00p Automatic Execution
 08:26:00 - 31-Dec-25
Buy* 1,911 206.00p Automatic Execution
 08:26:00 - 31-Dec-25
Buy* 5,000 205.60p Automatic Execution
 08:25:46 - 31-Dec-25
Buy* 36 205.80p Automatic Execution
 08:24:55 - 31-Dec-25
Buy* 116 205.80p Automatic Execution
 08:18:18 - 31-Dec-25
Buy* 36 205.80p Automatic Execution
 08:18:18 - 31-Dec-25
Buy* 658 205.80p Automatic Execution
 08:18:18 - 31-Dec-25
Buy* 53 205.80p Automatic Execution
 08:18:18 - 31-Dec-25
Sell* 11,000 205.52p Ordinary
 08:15:55 - 31-Dec-25
Sell* 486 205.40p SI Trade
 08:12:51 - 31-Dec-25
Unknown* 0 205.80p SI Trade
 08:12:51 - 31-Dec-25
Sell* 742 205.40p Automatic Execution
 08:07:37 - 31-Dec-25
Sell* 184 205.40p Automatic Execution
 08:07:37 - 31-Dec-25
Sell* 2,500 205.40p Automatic Execution
 08:07:37 - 31-Dec-25
Sell* 1,450 205.40p Automatic Execution
 08:07:37 - 31-Dec-25
Sell* 121 205.80p Ordinary
 08:04:36 - 31-Dec-25
Buy* 4 206.20p SI Trade
 08:03:24 - 31-Dec-25
Unknown* 0 206.20p SI Trade
 08:03:24 - 31-Dec-25
Buy* 10 206.20p SI Trade
 08:03:24 - 31-Dec-25
Unknown* -1,177 206.074p SI Trade
Correction
Negotiated Trade
 17:07:23 - 30-Dec-25
Buy* 1,177 206.074p SI Trade
Negotiated Trade
 17:07:23 - 30-Dec-25
Unknown* -146 205.638p SI Trade
Correction
Negotiated Trade
 17:07:15 - 30-Dec-25
Buy* 146 205.638p SI Trade
Negotiated Trade
 17:07:15 - 30-Dec-25
Buy* 555,495 206.76p SI Trade
 16:49:27 - 30-Dec-25
Unknown* 555,495 206.75975p SI Trade
Negotiated Trade
 16:37:21 - 30-Dec-25
Buy* 100,000 206.00p Ordinary
 16:35:33 - 30-Dec-25
Buy* 8,782 206.00p SI Trade
 16:35:23 - 30-Dec-25
Buy* 2,573 206.00p SI Trade
 16:35:23 - 30-Dec-25
Buy* 624,957 206.00p Suspected BUY Trade
 16:35:23 - 30-Dec-25
Sell* 325 206.40p Automatic Execution
 16:29:52 - 30-Dec-25
Sell* 1,531 206.40p Automatic Execution
 16:29:52 - 30-Dec-25
Sell* 452 206.40p Automatic Execution
 16:29:51 - 30-Dec-25
Sell* 100 206.40p Automatic Execution
 16:29:51 - 30-Dec-25
Sell* 447 206.40p Automatic Execution
 16:29:51 - 30-Dec-25
Sell* 927 206.60p Automatic Execution
 16:29:50 - 30-Dec-25
Sell* 2,124 206.60p Automatic Execution
 16:29:50 - 30-Dec-25
Sell* 36 206.60p Automatic Execution
 16:29:50 - 30-Dec-25
Sell* 1,767 206.60p SI Trade
 16:29:41 - 30-Dec-25
Buy* 521 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 515 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 990 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 435 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 12 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 598 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 152 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 436 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 42 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 448 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Buy* 97 207.00p Automatic Execution
 16:29:37 - 30-Dec-25
Unknown* 1,509 206.80p SI Trade
 16:29:25 - 30-Dec-25
Unknown* 648 206.80p SI Trade
 16:25:00 - 30-Dec-25
Unknown* 648 206.80p SI Trade
 16:25:00 - 30-Dec-25
Sell* 1,709 206.60p SI Trade
 16:24:18 - 30-Dec-25
Unknown* 4,280 206.80p SI Trade
 16:24:00 - 30-Dec-25
Unknown* 4,280 206.80p SI Trade
 16:24:00 - 30-Dec-25
Sell* 1,441 206.7996p Ordinary
 16:22:42 - 30-Dec-25
Buy* 471 207.00p SI Trade
 16:20:43 - 30-Dec-25
Sell* 796 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 1,074 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 2,089 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 799 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 927 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 540 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 1,800 206.80p Automatic Execution
 16:18:30 - 30-Dec-25
Sell* 909 207.00p SI Trade
 16:18:00 - 30-Dec-25
Sell* 909 207.00p SI Trade
 16:18:00 - 30-Dec-25
Sell* 11 207.00p SI Trade
 16:17:03 - 30-Dec-25
Sell* 11 207.00p SI Trade
 16:17:03 - 30-Dec-25
Sell* 383 207.00p SI Trade
 16:16:03 - 30-Dec-25
Sell* 518 207.00p SI Trade
 16:16:03 - 30-Dec-25
Sell* 383 207.00p SI Trade
 16:16:03 - 30-Dec-25
Sell* 518 207.00p SI Trade
 16:16:03 - 30-Dec-25
Buy* 129 207.00p Automatic Execution
 16:16:03 - 30-Dec-25
Buy* 286 207.00p Automatic Execution
 16:16:03 - 30-Dec-25
Buy* 496 207.00p Automatic Execution
 16:16:03 - 30-Dec-25
Unknown* 5,758 206.80p SI Trade
 16:14:19 - 30-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33