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
Buy* 1,483 197.50p Ordinary
 16:51:28 - 23-Jan-26
Buy* 5,994 191.50p SI Trade
 16:35:25 - 23-Jan-26
Buy* 589,484 191.50p Suspected BUY Trade
 16:35:25 - 23-Jan-26
Buy* 1,930 190.70p Automatic Execution
 16:29:42 - 23-Jan-26
Buy* 1,286 190.6501p Ordinary
 16:29:37 - 23-Jan-26
Buy* 250 190.70p Ordinary
 16:29:05 - 23-Jan-26
Sell* 97 190.70p Automatic Execution
 16:29:03 - 23-Jan-26
Buy* 600 190.80p Automatic Execution
 16:29:01 - 23-Jan-26
Buy* 851 190.80p Automatic Execution
 16:29:01 - 23-Jan-26
Buy* 1,100 190.80p Automatic Execution
 16:29:01 - 23-Jan-26
Buy* 699 190.70p Automatic Execution
 16:27:30 - 23-Jan-26
Buy* 1,100 190.70p Automatic Execution
 16:27:30 - 23-Jan-26
Buy* 1,100 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 1,954 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 39 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 524 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 1,324 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 427 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 897 190.60p Automatic Execution
 16:27:19 - 23-Jan-26
Sell* 1,322 190.60p SI Trade
 16:26:58 - 23-Jan-26
Sell* 4 190.70p Automatic Execution
 16:26:56 - 23-Jan-26
Sell* 1,595 190.70p Automatic Execution
 16:26:56 - 23-Jan-26
Sell* 63 190.70p Automatic Execution
 16:26:56 - 23-Jan-26
Sell* 672 190.70p Automatic Execution
 16:26:56 - 23-Jan-26
Buy* 1,400 190.80p Automatic Execution
 16:26:31 - 23-Jan-26
Sell* 225 190.70p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 103 190.70p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 314 190.70p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 1,911 190.70p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 1,051 190.70p Automatic Execution
 16:26:28 - 23-Jan-26
Buy* 2,000 190.80p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 49 190.80p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 906 190.80p Automatic Execution
 16:26:28 - 23-Jan-26
Sell* 226 190.80p Automatic Execution
 16:25:53 - 23-Jan-26
Sell* 946 190.90p Automatic Execution
 16:25:53 - 23-Jan-26
Buy* 1,220 190.90p Automatic Execution
 16:25:53 - 23-Jan-26
Buy* 177 190.90p Automatic Execution
 16:25:53 - 23-Jan-26
Sell* 1,020 190.80p Automatic Execution
 16:24:31 - 23-Jan-26
Sell* 1,047 190.80p Automatic Execution
 16:23:45 - 23-Jan-26
Buy* 189 190.80p Automatic Execution
 16:22:26 - 23-Jan-26
Buy* 932 190.80p Automatic Execution
 16:22:26 - 23-Jan-26
Buy* 1,500 190.80p Automatic Execution
 16:22:20 - 23-Jan-26
Unknown* 1,000 190.70p Ordinary
 16:20:45 - 23-Jan-26
Sell* 2,173 190.60p SI Trade
 16:19:52 - 23-Jan-26
Sell* 1,929 190.90p Automatic Execution
 16:19:25 - 23-Jan-26
Sell* 910 190.90p Automatic Execution
 16:19:25 - 23-Jan-26
Sell* 2,179 190.90p Automatic Execution
 16:19:25 - 23-Jan-26
Sell* 988 190.90p Automatic Execution
 16:19:25 - 23-Jan-26
Sell* 912 191.00p Automatic Execution
 16:19:24 - 23-Jan-26
Sell* 850 191.00p Automatic Execution
 16:19:24 - 23-Jan-26
Sell* 118 191.00p Automatic Execution
 16:19:24 - 23-Jan-26
Buy* 350 190.974p Ordinary
 16:16:46 - 23-Jan-26
Buy* 1,174 190.90p Automatic Execution
 16:15:47 - 23-Jan-26
Buy* 1,900 190.80p Automatic Execution
 16:15:44 - 23-Jan-26
Buy* 199 190.80p Automatic Execution
 16:15:44 - 23-Jan-26
Buy* 851 190.80p Automatic Execution
 16:15:44 - 23-Jan-26
Sell* 126 190.70p Automatic Execution
 16:14:57 - 23-Jan-26
Sell* 2,261 190.70p SI Trade
 16:14:53 - 23-Jan-26
Sell* 1,311 190.70p Automatic Execution
 16:14:48 - 23-Jan-26
Sell* 1,812 190.70p Automatic Execution
 16:14:43 - 23-Jan-26
Sell* 233 190.80p Automatic Execution
 16:14:42 - 23-Jan-26
Sell* 133 190.80p Automatic Execution
 16:14:41 - 23-Jan-26
Buy* 2,100 190.80p Automatic Execution
 16:14:41 - 23-Jan-26
Sell* 891 190.80p Automatic Execution
 16:14:41 - 23-Jan-26
Sell* 208 190.80p Automatic Execution
 16:14:41 - 23-Jan-26
Sell* 2,638 190.80p Automatic Execution
 16:14:41 - 23-Jan-26
Sell* 127 190.90p Automatic Execution
 16:14:30 - 23-Jan-26
Sell* 8 190.90p Automatic Execution
 16:14:30 - 23-Jan-26
Sell* 954 190.90p Automatic Execution
 16:14:30 - 23-Jan-26
Unknown* 1,777 191.00p SI Trade
 16:14:24 - 23-Jan-26
Buy* 232 190.90p Automatic Execution
 16:13:48 - 23-Jan-26
Buy* 1,018 190.90p Automatic Execution
 16:13:48 - 23-Jan-26
Buy* 1,900 191.00p Automatic Execution
 16:10:18 - 23-Jan-26
Buy* 1,079 190.90p Automatic Execution
 16:10:17 - 23-Jan-26
Buy* 1,900 190.80p Automatic Execution
 16:10:17 - 23-Jan-26
Buy* 695 190.80p Automatic Execution
 16:10:17 - 23-Jan-26
Unknown* 2,211 190.65p OTC Trade
 16:08:15 - 23-Jan-26
Sell* 2,211 190.65p SI Trade
 16:08:15 - 23-Jan-26
Sell* 1,466 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 500 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 760 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 1,030 190.70p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 665 190.70p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 130 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 985 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 655 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 328 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 985 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 162 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 986 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 2,581 190.80p Automatic Execution
 16:08:10 - 23-Jan-26
Sell* 653 190.80p Automatic Execution
 16:05:25 - 23-Jan-26
Sell* 110 190.80p Automatic Execution
 16:05:25 - 23-Jan-26
Buy* 865 190.90p Automatic Execution
 16:03:02 - 23-Jan-26
Buy* 489 190.90p Automatic Execution
 16:03:02 - 23-Jan-26
Buy* 766 190.90p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 1,900 190.90p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 3 190.70p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 1,022 190.60p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 1,900 190.50p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 676 190.50p Automatic Execution
 16:02:18 - 23-Jan-26
Buy* 1,730 190.50p Automatic Execution
 16:02:18 - 23-Jan-26
Unknown* 2,221 190.40p OTC Trade
 16:02:07 - 23-Jan-26
Sell* 2,221 190.40p SI Trade
 16:02:07 - 23-Jan-26
Buy* 285 190.40p Automatic Execution
 16:02:04 - 23-Jan-26
Buy* 494 190.40p Automatic Execution
 16:02:04 - 23-Jan-26
Buy* 285 190.40p Automatic Execution
 16:02:04 - 23-Jan-26
Buy* 285 190.40p Automatic Execution
 16:02:04 - 23-Jan-26
Buy* 325 190.40p Automatic Execution
 16:00:20 - 23-Jan-26
Sell* 814 190.30p Automatic Execution
 16:00:20 - 23-Jan-26
Buy* 779 190.50p Automatic Execution
 16:00:19 - 23-Jan-26
Buy* 540 190.50p Automatic Execution
 16:00:19 - 23-Jan-26
Buy* 463 190.40p Automatic Execution
 15:59:12 - 23-Jan-26
Buy* 1,840 190.40p Automatic Execution
 15:59:12 - 23-Jan-26
Unknown* 1,984 190.25p OTC Trade
 15:58:24 - 23-Jan-26
Unknown* 1,984 190.25p SI Trade
 15:58:24 - 23-Jan-26
Sell* 2,422 190.10p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 897 190.20p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 1,017 190.30p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 852 190.30p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 87 190.30p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 1,051 190.30p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 619 190.30p Automatic Execution
 15:58:19 - 23-Jan-26
Sell* 430 190.30p Automatic Execution
 15:57:27 - 23-Jan-26
Sell* 43 190.30p Automatic Execution
 15:57:27 - 23-Jan-26
Sell* 682 190.30p Automatic Execution
 15:57:27 - 23-Jan-26
Sell* 699 190.30p Automatic Execution
 15:56:56 - 23-Jan-26
Sell* 950 190.30p Automatic Execution
 15:55:07 - 23-Jan-26
Sell* 2,162 190.30p Automatic Execution
 15:54:42 - 23-Jan-26
Buy* 1,613 190.50p Automatic Execution
 15:53:51 - 23-Jan-26
Sell* 945 190.30p Automatic Execution
 15:53:21 - 23-Jan-26
Buy* 853 190.50p Automatic Execution
 15:53:21 - 23-Jan-26
Buy* 1,049 190.50p Automatic Execution
 15:53:21 - 23-Jan-26
Buy* 2 190.492p Ordinary
 15:53:19 - 23-Jan-26
Sell* 39 190.30p Automatic Execution
 15:53:17 - 23-Jan-26
Buy* 2,345 190.30p Automatic Execution
 15:53:17 - 23-Jan-26
Sell* 1,631 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 1,820 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 67 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 3,586 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 1,820 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 198 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 198 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 198 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 315 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 11 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 187 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 5,802 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 1,211 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 1,201 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 4,799 190.10p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 945 190.20p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 3,207 190.20p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 2 190.20p Automatic Execution
 15:53:16 - 23-Jan-26
Sell* 109 190.20p Automatic Execution
 15:52:05 - 23-Jan-26
Buy* 261 190.50p Automatic Execution
 15:50:35 - 23-Jan-26
Buy* 1,615 190.40p Automatic Execution
 15:50:34 - 23-Jan-26
Buy* 1,033 190.10p Automatic Execution
 15:50:15 - 23-Jan-26
Buy* 1,336 190.00p Automatic Execution
 15:50:15 - 23-Jan-26
Sell* 925 189.90p Automatic Execution
 15:49:43 - 23-Jan-26
Buy* 5 190.10p SI Trade
 15:49:37 - 23-Jan-26
Buy* 852 189.90p Automatic Execution
 15:49:15 - 23-Jan-26
Buy* 1,773 189.90p Automatic Execution
 15:49:15 - 23-Jan-26
Buy* 1,192 189.80p Automatic Execution
 15:49:06 - 23-Jan-26
Buy* 1,400 189.80p Automatic Execution
 15:49:06 - 23-Jan-26
Buy* 2,485 189.70p SI Trade
 15:49:05 - 23-Jan-26
Sell* 2,485 189.60p SI Trade
 15:49:05 - 23-Jan-26
Sell* 100 189.70p Automatic Execution
 15:43:50 - 23-Jan-26
Sell* 81 189.80p Automatic Execution
 15:43:44 - 23-Jan-26
Sell* 702 189.60p Automatic Execution
 15:43:44 - 23-Jan-26
Sell* 933 189.80p Automatic Execution
 15:43:44 - 23-Jan-26
Sell* 1,621 189.80p Automatic Execution
 15:43:44 - 23-Jan-26
Sell* 43 189.80p Automatic Execution
 15:43:44 - 23-Jan-26
Sell* 621 189.90p Automatic Execution
 15:40:26 - 23-Jan-26
Buy* 1,208 190.00p Automatic Execution
 15:40:26 - 23-Jan-26
Buy* 855 190.00p Automatic Execution
 15:40:26 - 23-Jan-26
Buy* 718 190.00p Automatic Execution
 15:40:26 - 23-Jan-26
Buy* 1,852 189.95p SI Trade
 15:39:52 - 23-Jan-26
Sell* 3,132 190.00p Automatic Execution
 15:39:52 - 23-Jan-26
Sell* 1,532 190.00p Automatic Execution
 15:39:52 - 23-Jan-26
Sell* 909 190.00p Automatic Execution
 15:39:52 - 23-Jan-26
Sell* 67 190.10p Automatic Execution
 15:39:51 - 23-Jan-26
Sell* 855 190.10p Automatic Execution
 15:39:51 - 23-Jan-26
Sell* 134 190.10p Automatic Execution
 15:39:51 - 23-Jan-26
Sell* 813 190.10p Automatic Execution
 15:39:51 - 23-Jan-26
Sell* 694 190.10p Automatic Execution
 15:37:16 - 23-Jan-26
Sell* 306 190.10p Automatic Execution
 15:37:16 - 23-Jan-26
Sell* 388 190.10p Automatic Execution
 15:37:16 - 23-Jan-26
Sell* 967 190.10p Automatic Execution
 15:37:16 - 23-Jan-26
Buy* 1,906 190.10p Automatic Execution
 15:37:13 - 23-Jan-26
Buy* 10 189.90p Automatic Execution
 15:37:13 - 23-Jan-26
Buy* 102 189.80p Automatic Execution
 15:37:13 - 23-Jan-26
Buy* 1,226 189.80p Automatic Execution
 15:37:13 - 23-Jan-26
Buy* 694 189.60p Automatic Execution
 15:36:25 - 23-Jan-26
Buy* 1,070 189.60p Automatic Execution
 15:36:25 - 23-Jan-26
Buy* 1,244 189.60p Automatic Execution
 15:36:25 - 23-Jan-26
Sell* 147 189.50p Automatic Execution
 15:36:25 - 23-Jan-26
Buy* 1,040 189.60p Automatic Execution
 15:36:18 - 23-Jan-26
Buy* 1,687 189.50p Automatic Execution
 15:36:15 - 23-Jan-26
Buy* 1,198 189.50p Automatic Execution
 15:36:15 - 23-Jan-26
FTSE 100 Latest
Value10,143.44
Change-6.61