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* 113 186.10p Ordinary
 16:43:10 - 06-Feb-26
Buy* 176 185.90p Automatic Execution
 16:29:50 - 06-Feb-26
Sell* 733 185.90p Automatic Execution
 16:28:39 - 06-Feb-26
Sell* 1,278 185.90p Automatic Execution
 16:28:39 - 06-Feb-26
Sell* 1,002 185.90p Automatic Execution
 16:27:49 - 06-Feb-26
Sell* 1,428 185.90p Automatic Execution
 16:27:49 - 06-Feb-26
Sell* 677 185.90p Automatic Execution
 16:27:49 - 06-Feb-26
Sell* 23 185.90p SI Trade
 16:26:38 - 06-Feb-26
Sell* 700 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 993 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 967 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 293 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 1,160 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 714 185.90p Automatic Execution
 16:25:33 - 06-Feb-26
Sell* 622 186.00p Automatic Execution
 16:22:35 - 06-Feb-26
Sell* 10 186.00p Automatic Execution
 16:22:35 - 06-Feb-26
Sell* 1,063 186.20p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 681 186.10p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 799 186.10p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 3,325 186.20p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 951 186.20p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 1,118 186.20p Automatic Execution
 16:22:32 - 06-Feb-26
Sell* 741 186.20p Automatic Execution
 16:22:32 - 06-Feb-26
Buy* 281 186.30p Automatic Execution
 16:21:51 - 06-Feb-26
Buy* 330 186.30p Automatic Execution
 16:21:51 - 06-Feb-26
Buy* 4 186.30p Automatic Execution
 16:21:51 - 06-Feb-26
Buy* 705 186.30p Automatic Execution
 16:21:51 - 06-Feb-26
Sell* 113 186.10p Negotiated Trade
 16:19:10 - 06-Feb-26
Sell* 96 186.10p Automatic Execution
 16:19:09 - 06-Feb-26
Sell* 17 186.10p Automatic Execution
 16:19:09 - 06-Feb-26
Sell* 1,399 186.30p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 475 186.20p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 896 186.30p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 1,030 186.30p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 3,018 186.30p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 475 186.30p Automatic Execution
 16:18:13 - 06-Feb-26
Sell* 750 186.40p Automatic Execution
 16:16:50 - 06-Feb-26
Sell* 200 186.40p Automatic Execution
 16:16:50 - 06-Feb-26
Sell* 200 186.40p Automatic Execution
 16:16:50 - 06-Feb-26
Buy* 1,107 186.45p SI Trade
 16:12:33 - 06-Feb-26
Sell* 1,430 186.40p Automatic Execution
 16:12:33 - 06-Feb-26
Sell* 33 186.40p Automatic Execution
 16:12:33 - 06-Feb-26
Sell* 2,845 186.70p Automatic Execution
 16:10:33 - 06-Feb-26
Sell* 2,163 186.70p Automatic Execution
 16:10:33 - 06-Feb-26
Sell* 926 186.70p Automatic Execution
 16:10:33 - 06-Feb-26
Buy* 200 186.86p Ordinary
 16:10:31 - 06-Feb-26
Sell* 898 187.00p Automatic Execution
 16:10:30 - 06-Feb-26
Sell* 1,029 187.00p Automatic Execution
 16:09:55 - 06-Feb-26
Buy* 952 187.00p Automatic Execution
 16:09:55 - 06-Feb-26
Buy* 578 187.00p Automatic Execution
 16:09:55 - 06-Feb-26
Buy* 1,900 186.60p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 578 186.60p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 1,357 186.60p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 771 186.60p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 2,000 186.60p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 519 186.40p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 59 186.40p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 1,430 186.40p Automatic Execution
 16:09:18 - 06-Feb-26
Buy* 116 186.40p SI Trade
 16:09:08 - 06-Feb-26
Sell* 996 186.20p Automatic Execution
 16:08:24 - 06-Feb-26
Sell* 1,098 186.20p Automatic Execution
 16:08:24 - 06-Feb-26
Buy* 502 186.20p Automatic Execution
 16:08:24 - 06-Feb-26
Buy* 206 186.20p Automatic Execution
 16:08:24 - 06-Feb-26
Buy* 544 186.20p Automatic Execution
 16:08:24 - 06-Feb-26
Buy* 1,900 186.00p Automatic Execution
 16:07:20 - 06-Feb-26
Buy* 740 186.00p Automatic Execution
 16:07:20 - 06-Feb-26
Buy* 982 186.00p Automatic Execution
 16:07:20 - 06-Feb-26
Buy* 652 185.90p Automatic Execution
 16:06:01 - 06-Feb-26
Sell* 1,309 185.80p Automatic Execution
 16:05:53 - 06-Feb-26
Sell* 906 185.80p Automatic Execution
 16:05:53 - 06-Feb-26
Buy* 23 186.00p SI Trade
 16:04:24 - 06-Feb-26
Buy* 9,833 185.80p Automatic Execution
 16:00:15 - 06-Feb-26
Buy* 200 185.70p Automatic Execution
 16:00:15 - 06-Feb-26
Buy* 10,000 185.70p Automatic Execution
 16:00:15 - 06-Feb-26
Sell* 70,000 185.30p Ordinary
 15:59:51 - 06-Feb-26
Sell* 1,642 185.40p Automatic Execution
 15:59:40 - 06-Feb-26
Sell* 378 185.40p Automatic Execution
 15:59:40 - 06-Feb-26
Sell* 315 185.40p Automatic Execution
 15:59:40 - 06-Feb-26
Sell* 750 185.40p Automatic Execution
 15:59:40 - 06-Feb-26
Sell* 591 185.40p Automatic Execution
 15:59:40 - 06-Feb-26
Sell* 2,312 185.40p Automatic Execution
 15:59:34 - 06-Feb-26
Sell* 750 185.40p Automatic Execution
 15:59:34 - 06-Feb-26
Sell* 873 185.40p Automatic Execution
 15:59:34 - 06-Feb-26
Sell* 1,900 185.40p Automatic Execution
 15:59:34 - 06-Feb-26
Sell* 365 185.50p Automatic Execution
 15:59:27 - 06-Feb-26
Sell* 1,058 185.50p Automatic Execution
 15:59:27 - 06-Feb-26
Sell* 142 185.50p Automatic Execution
 15:59:01 - 06-Feb-26
Sell* 949 185.50p Automatic Execution
 15:59:01 - 06-Feb-26
Sell* 95 185.60p Automatic Execution
 15:58:50 - 06-Feb-26
Sell* 699 185.60p Automatic Execution
 15:58:41 - 06-Feb-26
Sell* 870 185.60p Automatic Execution
 15:58:41 - 06-Feb-26
Sell* 2,587 185.60p Automatic Execution
 15:58:41 - 06-Feb-26
Sell* 1,506 185.60p Automatic Execution
 15:58:25 - 06-Feb-26
Sell* 2,590 185.60p Automatic Execution
 15:58:25 - 06-Feb-26
Sell* 520 185.60p Automatic Execution
 15:58:25 - 06-Feb-26
Sell* 850 185.60p Automatic Execution
 15:58:25 - 06-Feb-26
Sell* 988 185.60p Automatic Execution
 15:58:25 - 06-Feb-26
Buy* 15,000 185.80p Automatic Execution
 15:58:25 - 06-Feb-26
Sell* 80,000 185.30p Ordinary
 15:57:31 - 06-Feb-26
Buy* 663 186.10p Automatic Execution
 15:57:26 - 06-Feb-26
Buy* 520 186.10p Automatic Execution
 15:57:26 - 06-Feb-26
Buy* 60 186.10p Automatic Execution
 15:57:26 - 06-Feb-26
Buy* 200 185.80p Automatic Execution
 15:57:26 - 06-Feb-26
Buy* 1,122 185.50p Automatic Execution
 15:57:02 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:57:02 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:57:02 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:57:02 - 06-Feb-26
Buy* 1,321 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 178 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,144 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Sell* 356 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 1,299 185.50p Automatic Execution
 15:56:58 - 06-Feb-26
Buy* 201 185.50p Automatic Execution
 15:56:51 - 06-Feb-26
Buy* 1,182 185.50p Automatic Execution
 15:56:51 - 06-Feb-26
Buy* 318 185.50p Automatic Execution
 15:56:46 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:43 - 06-Feb-26
Sell* 600 185.50p Automatic Execution
 15:56:43 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:43 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:43 - 06-Feb-26
Buy* 83 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 209 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 1,208 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 930 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:42 - 06-Feb-26
Sell* 850 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Sell* 750 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Sell* 920 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Sell* 764 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Sell* 933 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 1,500 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 532 185.50p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 750 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 100 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Buy* 586 185.40p Automatic Execution
 15:56:30 - 06-Feb-26
Sell* 100,000 185.00p Ordinary
 15:53:16 - 06-Feb-26
Sell* 100,000 185.00p Ordinary
 15:52:26 - 06-Feb-26
Sell* 100,000 185.00p Ordinary
 15:51:11 - 06-Feb-26
Buy* 520 185.20p Automatic Execution
 15:50:43 - 06-Feb-26
Buy* 766 185.20p Automatic Execution
 15:50:43 - 06-Feb-26
Buy* 300 185.20p Automatic Execution
 15:50:43 - 06-Feb-26
Sell* 79,833 184.80p Ordinary
 15:50:41 - 06-Feb-26
Sell* 4 184.70p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 656 184.70p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 459 184.70p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 3,102 184.80p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 139 184.80p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 491 184.80p Automatic Execution
 15:49:38 - 06-Feb-26
Sell* 750 184.80p Automatic Execution
 15:49:38 - 06-Feb-26
Buy* 5 185.30p SI Trade
 15:49:34 - 06-Feb-26
Buy* 23 185.30p SI Trade
 15:49:26 - 06-Feb-26
Buy* 3 185.30p SI Trade
 15:49:26 - 06-Feb-26
Buy* 796 185.00p Automatic Execution
 15:48:52 - 06-Feb-26
Buy* 7,500 185.00p Automatic Execution
 15:48:52 - 06-Feb-26
Sell* 2 184.542p Ordinary
 15:46:16 - 06-Feb-26
Buy* 404 184.90p Automatic Execution
 15:46:10 - 06-Feb-26
Buy* 300 184.90p Automatic Execution
 15:46:10 - 06-Feb-26
Buy* 1 185.00p SI Trade
 15:44:41 - 06-Feb-26
Sell* 369 184.60p Automatic Execution
 15:44:09 - 06-Feb-26
Sell* 721 184.60p Automatic Execution
 15:44:09 - 06-Feb-26
Sell* 502 184.60p Automatic Execution
 15:44:09 - 06-Feb-26
Sell* 753 184.80p Automatic Execution
 15:44:09 - 06-Feb-26
Sell* 5,504 184.80p Automatic Execution
 15:44:09 - 06-Feb-26
Sell* 471 184.80p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 10 184.90p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 982 184.90p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 734 184.90p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 690 184.90p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 60 184.90p Automatic Execution
 15:43:27 - 06-Feb-26
Sell* 1,588 185.10p SI Trade
 15:43:19 - 06-Feb-26
Sell* 4,580 185.10p Ordinary
 15:43:07 - 06-Feb-26
Buy* 100,000 185.50p Ordinary
 15:41:10 - 06-Feb-26
Sell* 823 185.10p Automatic Execution
 15:39:52 - 06-Feb-26
Sell* 681 185.10p Automatic Execution
 15:39:52 - 06-Feb-26
Sell* 491 185.10p Automatic Execution
 15:39:42 - 06-Feb-26
Sell* 2,000 185.10p Automatic Execution
 15:39:42 - 06-Feb-26
Sell* 690 185.20p Automatic Execution
 15:39:42 - 06-Feb-26
Sell* 534 185.20p Automatic Execution
 15:39:42 - 06-Feb-26
Sell* 976 185.40p Automatic Execution
 15:39:42 - 06-Feb-26
Sell* 1,959 185.40p Automatic Execution
 15:39:32 - 06-Feb-26
Sell* 487 185.40p Automatic Execution
 15:39:32 - 06-Feb-26
Sell* 2,714 185.50p Automatic Execution
 15:39:32 - 06-Feb-26
Sell* 519 185.60p Automatic Execution
 15:39:30 - 06-Feb-26
Sell* 513 185.70p Automatic Execution
 15:39:30 - 06-Feb-26
Sell* 938 185.80p Automatic Execution
 15:39:30 - 06-Feb-26
FTSE 100 Latest
Value10,369.75
Change60.53