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* 300,000 177.80p SI Trade
 16:45:14 - 10-Dec-25
Sell* 300,000 177.80p SI Trade
 16:45:14 - 10-Dec-25
Buy* 6,260 177.80p Automatic Execution
 16:35:38 - 10-Dec-25
Buy* 10,665 177.80p Automatic Execution
 16:35:38 - 10-Dec-25
Buy* 773,551 177.80p Suspected BUY Trade
 16:35:05 - 10-Dec-25
Sell* 35,000 178.80p Ordinary
 16:30:13 - 10-Dec-25
Sell* 430 178.70p Automatic Execution
 16:29:35 - 10-Dec-25
Sell* 430 178.70p Automatic Execution
 16:29:01 - 10-Dec-25
Buy* 6,458 178.80p Automatic Execution
 16:27:47 - 10-Dec-25
Sell* 1,038 178.80p Automatic Execution
 16:27:47 - 10-Dec-25
Sell* 813 178.80p Automatic Execution
 16:27:47 - 10-Dec-25
Sell* 1,464 178.80p Automatic Execution
 16:27:47 - 10-Dec-25
Sell* 227 178.80p Automatic Execution
 16:27:47 - 10-Dec-25
Sell* 867 178.80p Automatic Execution
 16:27:16 - 10-Dec-25
Sell* 555 178.80p Automatic Execution
 16:27:16 - 10-Dec-25
Buy* 520 178.80p Automatic Execution
 16:25:50 - 10-Dec-25
Buy* 343 178.80p Automatic Execution
 16:25:50 - 10-Dec-25
Buy* 573 178.80p Automatic Execution
 16:25:35 - 10-Dec-25
Buy* 91 178.80p Automatic Execution
 16:25:35 - 10-Dec-25
Unknown* 5,153 178.75p SI Trade
 16:25:33 - 10-Dec-25
Sell* 698 178.70p Automatic Execution
 16:25:33 - 10-Dec-25
Sell* 865 178.70p Automatic Execution
 16:25:33 - 10-Dec-25
Sell* 120 178.70p Automatic Execution
 16:25:33 - 10-Dec-25
Sell* 170 178.70p Automatic Execution
 16:25:33 - 10-Dec-25
Sell* 140 178.70p SI Trade
 16:24:46 - 10-Dec-25
Sell* 430 178.70p Automatic Execution
 16:23:15 - 10-Dec-25
Buy* 916 178.70p Automatic Execution
 16:21:40 - 10-Dec-25
Buy* 31 178.70p Automatic Execution
 16:21:40 - 10-Dec-25
Buy* 81 178.70p Automatic Execution
 16:21:40 - 10-Dec-25
Buy* 805 178.70p Automatic Execution
 16:21:40 - 10-Dec-25
Sell* 829 178.80p Automatic Execution
 16:21:40 - 10-Dec-25
Sell* 8,879 178.80p Automatic Execution
 16:21:40 - 10-Dec-25
Sell* 1,314 178.80p Automatic Execution
 16:21:40 - 10-Dec-25
Sell* 670 178.80p Automatic Execution
 16:21:40 - 10-Dec-25
Sell* 1,870 178.80p Automatic Execution
 16:21:40 - 10-Dec-25
Buy* 558 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Buy* 314 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Buy* 307 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Buy* 226 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 1,254 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 287 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 590 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 2,378 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 985 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 3,101 178.90p Automatic Execution
 16:21:38 - 10-Dec-25
Sell* 50,000 178.90p Ordinary
 16:21:24 - 10-Dec-25
Sell* 270 178.90p Automatic Execution
 16:21:23 - 10-Dec-25
Sell* 63 178.90p Automatic Execution
 16:21:23 - 10-Dec-25
Buy* 303 179.00p SI Trade
 16:21:20 - 10-Dec-25
Buy* 1,398 179.00p Automatic Execution
 16:21:10 - 10-Dec-25
Buy* 671 179.00p Automatic Execution
 16:20:50 - 10-Dec-25
Buy* 2,475 179.00p Automatic Execution
 16:20:48 - 10-Dec-25
Buy* 654 179.00p Automatic Execution
 16:20:35 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:20:18 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:19:42 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:18:19 - 10-Dec-25
Sell* 994 179.00p Automatic Execution
 16:18:06 - 10-Dec-25
Sell* 396 179.00p Automatic Execution
 16:18:06 - 10-Dec-25
Sell* 174 179.00p Automatic Execution
 16:18:06 - 10-Dec-25
Sell* 915 179.00p Automatic Execution
 16:18:06 - 10-Dec-25
Sell* 924 179.00p Automatic Execution
 16:18:06 - 10-Dec-25
Buy* 31 179.10p Automatic Execution
 16:17:34 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:17:02 - 10-Dec-25
Buy* 904 179.10p SI Trade
 16:16:58 - 10-Dec-25
Sell* 100,000 178.90p Ordinary
 16:16:02 - 10-Dec-25
Buy* 692 179.10p SI Trade
 16:16:02 - 10-Dec-25
Buy* 5,793 179.00p Automatic Execution
 16:15:54 - 10-Dec-25
Buy* 1,392 179.00p Automatic Execution
 16:15:54 - 10-Dec-25
Sell* 915 179.00p Automatic Execution
 16:15:54 - 10-Dec-25
Sell* 1,900 179.00p Automatic Execution
 16:15:54 - 10-Dec-25
Buy* 86 179.00p Automatic Execution
 16:15:49 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:15:49 - 10-Dec-25
Buy* 2,227 179.00p Automatic Execution
 16:15:48 - 10-Dec-25
Buy* 1,344 179.00p Automatic Execution
 16:15:48 - 10-Dec-25
Buy* 3,624 179.00p Automatic Execution
 16:15:48 - 10-Dec-25
Sell* 405 179.00p Automatic Execution
 16:15:48 - 10-Dec-25
Sell* 2,400 179.00p Automatic Execution
 16:15:48 - 10-Dec-25
Buy* 654 179.10p Automatic Execution
 16:15:35 - 10-Dec-25
Buy* 915 179.00p Automatic Execution
 16:15:05 - 10-Dec-25
Buy* 512 179.00p Automatic Execution
 16:15:05 - 10-Dec-25
Sell* 1,422 178.99p Ordinary
 16:14:45 - 10-Dec-25
Sell* 311 178.90p Automatic Execution
 16:14:28 - 10-Dec-25
Sell* 118 179.00p Automatic Execution
 16:14:28 - 10-Dec-25
Sell* 429 179.00p Automatic Execution
 16:13:57 - 10-Dec-25
Buy* 142 179.10p Automatic Execution
 16:13:38 - 10-Dec-25
Buy* 662 179.10p Automatic Execution
 16:13:38 - 10-Dec-25
Sell* 55 179.00p Automatic Execution
 16:13:30 - 10-Dec-25
Sell* 429 179.00p Automatic Execution
 16:13:30 - 10-Dec-25
Buy* 60 179.00p Automatic Execution
 16:13:23 - 10-Dec-25
Sell* 104 178.90p Automatic Execution
 16:13:23 - 10-Dec-25
Sell* 196 178.90p Automatic Execution
 16:13:23 - 10-Dec-25
Buy* 193 179.10p Automatic Execution
 16:12:54 - 10-Dec-25
Buy* 121 179.10p Automatic Execution
 16:12:54 - 10-Dec-25
Buy* 692 179.10p Automatic Execution
 16:12:54 - 10-Dec-25
Buy* 193 179.10p Automatic Execution
 16:12:54 - 10-Dec-25
Buy* 662 179.10p Automatic Execution
 16:11:49 - 10-Dec-25
Buy* 1,400 179.00p Automatic Execution
 16:11:17 - 10-Dec-25
Buy* 3 179.00p Automatic Execution
 16:11:17 - 10-Dec-25
Buy* 951 179.00p Automatic Execution
 16:11:17 - 10-Dec-25
Buy* 1,028 179.00p Automatic Execution
 16:11:17 - 10-Dec-25
Buy* 2,309 179.00p Automatic Execution
 16:11:05 - 10-Dec-25
Buy* 654 179.00p Automatic Execution
 16:10:50 - 10-Dec-25
Buy* 12 178.90p Automatic Execution
 16:10:19 - 10-Dec-25
Buy* 2,184 178.90p Automatic Execution
 16:10:18 - 10-Dec-25
Buy* 5,489 178.90p Automatic Execution
 16:10:18 - 10-Dec-25
Buy* 1,087 178.90p Automatic Execution
 16:10:18 - 10-Dec-25
Sell* 430 178.80p Automatic Execution
 16:09:54 - 10-Dec-25
Buy* 1,812 178.90p Automatic Execution
 16:09:43 - 10-Dec-25
Buy* 979 178.90p Automatic Execution
 16:09:42 - 10-Dec-25
Buy* 1,099 178.90p Automatic Execution
 16:09:42 - 10-Dec-25
Sell* 169 178.90p Automatic Execution
 16:09:42 - 10-Dec-25
Sell* 2,095 178.90p Automatic Execution
 16:09:42 - 10-Dec-25
Sell* 86 178.90p Automatic Execution
 16:09:42 - 10-Dec-25
Buy* 25,000 179.00p Ordinary
 16:09:06 - 10-Dec-25
Sell* 429 178.90p Automatic Execution
 16:08:53 - 10-Dec-25
Sell* 3,461 179.00p Automatic Execution
 16:08:51 - 10-Dec-25
Sell* 171 179.00p Automatic Execution
 16:08:51 - 10-Dec-25
Sell* 1,958 179.00p Automatic Execution
 16:08:51 - 10-Dec-25
Sell* 419 179.00p Automatic Execution
 16:08:51 - 10-Dec-25
Buy* 694 179.10p Automatic Execution
 16:08:37 - 10-Dec-25
Buy* 135 179.10p Automatic Execution
 16:08:37 - 10-Dec-25
Sell* 300 179.00p Automatic Execution
 16:08:35 - 10-Dec-25
Buy* 909 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Buy* 316 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Buy* 2,893 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Buy* 1,414 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 673 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 153 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 1,181 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 634 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 1,827 179.00p Automatic Execution
 16:07:50 - 10-Dec-25
Sell* 887 179.10p Automatic Execution
 16:07:09 - 10-Dec-25
Sell* 1,206 179.10p Automatic Execution
 16:07:09 - 10-Dec-25
Sell* 165 179.10p Automatic Execution
 16:07:09 - 10-Dec-25
Sell* 235 179.10p Automatic Execution
 16:07:02 - 10-Dec-25
Sell* 105 179.10p Automatic Execution
 16:07:02 - 10-Dec-25
Sell* 193 179.10p Automatic Execution
 16:06:18 - 10-Dec-25
Sell* 2,125 179.10p Automatic Execution
 16:06:18 - 10-Dec-25
Sell* 684 179.10p Automatic Execution
 16:06:18 - 10-Dec-25
Sell* 4,344 179.20p Automatic Execution
 16:06:15 - 10-Dec-25
Sell* 467 179.20p Automatic Execution
 16:06:15 - 10-Dec-25
Sell* 177 179.20p Automatic Execution
 16:06:15 - 10-Dec-25
Sell* 1,092 179.20p Automatic Execution
 16:06:15 - 10-Dec-25
Buy* 1,269 179.30p Automatic Execution
 16:06:08 - 10-Dec-25
Buy* 7,745 179.30p Automatic Execution
 16:06:04 - 10-Dec-25
Buy* 6,632 179.30p Automatic Execution
 16:06:04 - 10-Dec-25
Buy* 91 179.30p Automatic Execution
 16:06:01 - 10-Dec-25
Buy* 183 179.30p Automatic Execution
 16:05:57 - 10-Dec-25
Buy* 135 179.30p Automatic Execution
 16:05:57 - 10-Dec-25
Buy* 3,000 179.20p Automatic Execution
 16:05:48 - 10-Dec-25
Buy* 12,000 179.20p Automatic Execution
 16:05:48 - 10-Dec-25
Buy* 4,881 179.20p Automatic Execution
 16:05:41 - 10-Dec-25
Sell* 766 179.20p Automatic Execution
 16:05:41 - 10-Dec-25
Sell* 50,000 179.10p Ordinary
 16:05:39 - 10-Dec-25
Buy* 98 179.20p Automatic Execution
 16:05:37 - 10-Dec-25
Buy* 2,451 179.20p Automatic Execution
 16:05:36 - 10-Dec-25
Buy* 4,027 179.20p Automatic Execution
 16:05:34 - 10-Dec-25
Sell* 1,500 179.20p Automatic Execution
 16:05:34 - 10-Dec-25
Sell* 1,355 179.20p Automatic Execution
 16:05:34 - 10-Dec-25
Sell* 1,900 179.20p Automatic Execution
 16:05:34 - 10-Dec-25
Sell* 1,218 179.20p Automatic Execution
 16:05:34 - 10-Dec-25
Buy* 609 179.20p Automatic Execution
 16:05:30 - 10-Dec-25
Buy* 7,200 179.20p Automatic Execution
 16:05:30 - 10-Dec-25
Sell* 222 179.20p Automatic Execution
 16:05:30 - 10-Dec-25
Sell* 100 179.20p Automatic Execution
 16:05:30 - 10-Dec-25
Sell* 50 179.20p Automatic Execution
 16:05:30 - 10-Dec-25
Sell* 1,819 179.30p Automatic Execution
 16:05:30 - 10-Dec-25
Sell* 1,282 179.30p Automatic Execution
 16:05:25 - 10-Dec-25
Buy* 14,144 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Buy* 8,830 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Buy* 1,286 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Sell* 554 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Sell* 177 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Sell* 6 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Sell* 3 179.20p Automatic Execution
 16:05:17 - 10-Dec-25
Sell* 75,000 178.70p Ordinary
 16:05:14 - 10-Dec-25
Buy* 5,283 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Buy* 288 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Buy* 6,759 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Buy* 2,762 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Buy* 1,605 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 2,400 179.00p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 1,900 179.10p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 387 179.20p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 1,363 179.20p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 1,279 179.30p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 974 179.30p Automatic Execution
 16:04:53 - 10-Dec-25
Sell* 4,929 179.20p SI Trade
 16:04:46 - 10-Dec-25
Buy* 6,789 179.10p Automatic Execution
 16:04:46 - 10-Dec-25
Sell* 1,900 179.10p Automatic Execution
 16:04:46 - 10-Dec-25
Sell* 1,311 179.20p Automatic Execution
 16:04:46 - 10-Dec-25
Buy* 6,059 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 913 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 355 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 1,336 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 160 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 663 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 514 179.30p Automatic Execution
 16:04:42 - 10-Dec-25
Sell* 1,000 179.30p Automatic Execution
 16:04:39 - 10-Dec-25
Buy* 913 179.40p Automatic Execution
 16:04:22 - 10-Dec-25
FTSE 100 Latest
Value9,655.53
Change13.52