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* 600 177.60p Ordinary
 16:46:01 - 23-Mar-26
Sell* 1,441 176.80p SI Trade
 16:35:02 - 23-Mar-26
Sell* 6,385 176.80p SI Trade
 16:35:02 - 23-Mar-26
Sell* 2,146 176.80p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 2,146 176.80p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 2,146 176.80p Automatic Execution
 16:35:02 - 23-Mar-26
Sell* 584,548 176.80p Uncrossing Trade
 16:35:02 - 23-Mar-26
Sell* 12 177.30p Automatic Execution
 16:29:55 - 23-Mar-26
Buy* 61 177.50p SI Trade
 16:29:40 - 23-Mar-26
Buy* 259 177.30p Automatic Execution
 16:29:22 - 23-Mar-26
Sell* 1,623 177.20p Automatic Execution
 16:29:22 - 23-Mar-26
Sell* 910 177.20p Automatic Execution
 16:29:22 - 23-Mar-26
Sell* 1,081 177.20p Automatic Execution
 16:29:22 - 23-Mar-26
Sell* 69 177.20p Automatic Execution
 16:29:22 - 23-Mar-26
Unknown* 3,373 177.20p Automatic Execution
 16:29:21 - 23-Mar-26
Sell* 3,537 177.20p Automatic Execution
 16:29:21 - 23-Mar-26
Sell* 2,463 177.20p Automatic Execution
 16:29:21 - 23-Mar-26
Sell* 6,000 177.20p Automatic Execution
 16:29:21 - 23-Mar-26
Sell* 910 177.20p Automatic Execution
 16:29:21 - 23-Mar-26
Buy* 410 177.40p Automatic Execution
 16:29:11 - 23-Mar-26
Buy* 458 177.40p Automatic Execution
 16:29:11 - 23-Mar-26
Buy* 275 177.30p Automatic Execution
 16:29:06 - 23-Mar-26
Buy* 94 177.30p Automatic Execution
 16:29:06 - 23-Mar-26
Buy* 278 177.30p Automatic Execution
 16:29:06 - 23-Mar-26
Buy* 103 177.30p Automatic Execution
 16:29:06 - 23-Mar-26
Buy* 496 177.30p Automatic Execution
 16:29:00 - 23-Mar-26
Buy* 46 177.30p Automatic Execution
 16:29:00 - 23-Mar-26
Buy* 59 177.30p Automatic Execution
 16:29:00 - 23-Mar-26
Buy* 280 177.30p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 59 177.30p Automatic Execution
 16:28:34 - 23-Mar-26
Buy* 268 177.20p Automatic Execution
 16:25:56 - 23-Mar-26
Buy* 569 177.20p Automatic Execution
 16:25:56 - 23-Mar-26
Sell* 685 177.20p Automatic Execution
 16:25:25 - 23-Mar-26
Sell* 283 177.20p Automatic Execution
 16:25:25 - 23-Mar-26
Sell* 832 177.20p Automatic Execution
 16:25:25 - 23-Mar-26
Sell* 1,697 177.30p Automatic Execution
 16:25:12 - 23-Mar-26
Sell* 1,960 177.30p Automatic Execution
 16:25:12 - 23-Mar-26
Sell* 858 177.30p Automatic Execution
 16:25:12 - 23-Mar-26
Sell* 906 177.30p Automatic Execution
 16:25:12 - 23-Mar-26
Sell* 116 177.30p Automatic Execution
 16:25:12 - 23-Mar-26
Sell* 1 177.26424p SI Trade
Suspected SELL Trade
 16:25:00 - 23-Mar-26
Buy* 8 177.50p Automatic Execution
 16:24:42 - 23-Mar-26
Buy* 300 177.30p Automatic Execution
 16:24:28 - 23-Mar-26
Buy* 397 177.30p Automatic Execution
 16:24:28 - 23-Mar-26
Buy* 906 177.30p Automatic Execution
 16:24:28 - 23-Mar-26
Sell* 833 177.20p Automatic Execution
 16:24:00 - 23-Mar-26
Sell* 100 177.20p Automatic Execution
 16:24:00 - 23-Mar-26
Sell* 215 177.20p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 504 177.40p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 555 177.40p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 100 177.40p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 503 177.40p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 883 177.40p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 934 177.30p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 561 177.30p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 832 177.30p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 100 177.30p Automatic Execution
 16:24:00 - 23-Mar-26
Buy* 296 177.30p Automatic Execution
 16:22:32 - 23-Mar-26
Buy* 399 177.30p Automatic Execution
 16:22:32 - 23-Mar-26
Buy* 5 177.30p Automatic Execution
 16:22:32 - 23-Mar-26
Buy* 52 177.30p Automatic Execution
 16:22:32 - 23-Mar-26
Sell* 846 177.20p Automatic Execution
 16:21:31 - 23-Mar-26
Sell* 1,190 177.20p Automatic Execution
 16:21:31 - 23-Mar-26
Sell* 903 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Sell* 354 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Sell* 1,671 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Sell* 846 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Sell* 895 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Sell* 84 177.30p Automatic Execution
 16:21:30 - 23-Mar-26
Buy* 53 177.40p Automatic Execution
 16:20:10 - 23-Mar-26
Buy* 2 177.40p Automatic Execution
 16:20:10 - 23-Mar-26
Sell* 693 177.20p Automatic Execution
 16:19:42 - 23-Mar-26
Buy* 585 177.40p Automatic Execution
 16:19:42 - 23-Mar-26
Buy* 2,400 177.40p Automatic Execution
 16:19:42 - 23-Mar-26
Sell* 1,660 177.20p Automatic Execution
 16:19:03 - 23-Mar-26
Sell* 595 177.20p Automatic Execution
 16:19:03 - 23-Mar-26
Sell* 832 177.20p Automatic Execution
 16:19:03 - 23-Mar-26
Sell* 100 177.20p Automatic Execution
 16:19:03 - 23-Mar-26
Sell* 847 177.30p SI Trade
 16:18:20 - 23-Mar-26
Buy* 265 176.60p Automatic Execution
 16:16:44 - 23-Mar-26
Buy* 525 176.60p Automatic Execution
 16:16:25 - 23-Mar-26
Buy* 386 176.60p Automatic Execution
 16:16:25 - 23-Mar-26
Buy* 548 176.60p Automatic Execution
 16:16:25 - 23-Mar-26
Buy* 327 176.60p Automatic Execution
 16:16:25 - 23-Mar-26
Buy* 219 176.60p Automatic Execution
 16:16:13 - 23-Mar-26
Buy* 1,124 176.50p Automatic Execution
 16:16:13 - 23-Mar-26
Buy* 1,288 176.50p Automatic Execution
 16:16:13 - 23-Mar-26
Buy* 273 176.40p Automatic Execution
 16:16:13 - 23-Mar-26
Sell* 436 176.40p Automatic Execution
 16:16:13 - 23-Mar-26
Sell* 548 176.40p Automatic Execution
 16:16:13 - 23-Mar-26
Sell* 2,400 176.40p Automatic Execution
 16:16:13 - 23-Mar-26
Sell* 666 176.60p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 798 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 1,666 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 667 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 400 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 100 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 1,074 176.70p Automatic Execution
 16:16:00 - 23-Mar-26
Sell* 11 176.70p Automatic Execution
 16:15:59 - 23-Mar-26
Sell* 584 176.70p Automatic Execution
 16:15:59 - 23-Mar-26
Sell* 1,321 176.80p Automatic Execution
 16:15:44 - 23-Mar-26
Buy* 261 177.00p Automatic Execution
 16:15:10 - 23-Mar-26
Buy* 288 177.00p Automatic Execution
 16:15:10 - 23-Mar-26
Buy* 36 177.00p Automatic Execution
 16:15:10 - 23-Mar-26
Buy* 1 176.93448p SI Trade
Negotiated Trade
 16:15:00 - 23-Mar-26
Sell* 1,662 176.90p Automatic Execution
 16:13:21 - 23-Mar-26
Sell* 776 176.90p Automatic Execution
 16:13:21 - 23-Mar-26
Sell* 690 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 316 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 170 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 1,116 176.90p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 384 176.90p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 834 176.90p Automatic Execution
 16:11:51 - 23-Mar-26
Buy* 690 176.90p Automatic Execution
 16:11:51 - 23-Mar-26
Sell* 567 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Sell* 1,325 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Sell* 565 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Sell* 329 176.80p Automatic Execution
 16:11:51 - 23-Mar-26
Sell* 1,251 176.90p Automatic Execution
 16:11:40 - 23-Mar-26
Buy* 342 177.00p Automatic Execution
 16:11:40 - 23-Mar-26
Buy* 365 177.00p Automatic Execution
 16:11:40 - 23-Mar-26
Sell* 588 176.80p Automatic Execution
 16:11:03 - 23-Mar-26
Sell* 1,643 176.80p Automatic Execution
 16:11:03 - 23-Mar-26
Sell* 1,251 176.90p Automatic Execution
 16:11:01 - 23-Mar-26
Sell* 1,317 176.90p Automatic Execution
 16:09:32 - 23-Mar-26
Sell* 2,800 176.90p Automatic Execution
 16:09:32 - 23-Mar-26
Buy* 29 177.10p Automatic Execution
 16:09:32 - 23-Mar-26
Buy* 298 177.10p Automatic Execution
 16:09:32 - 23-Mar-26
Buy* 580 177.00p Automatic Execution
 16:08:55 - 23-Mar-26
Buy* 234 177.00p Automatic Execution
 16:08:55 - 23-Mar-26
Buy* 477 177.00p Automatic Execution
 16:08:55 - 23-Mar-26
Sell* 422 176.80p Automatic Execution
 16:07:42 - 23-Mar-26
Sell* 975 176.90p Automatic Execution
 16:07:38 - 23-Mar-26
Sell* 501 176.90p Automatic Execution
 16:07:38 - 23-Mar-26
Buy* 2,600 177.00p Automatic Execution
 16:07:38 - 23-Mar-26
Buy* 617 177.00p Automatic Execution
 16:07:38 - 23-Mar-26
Sell* 585 176.90p Automatic Execution
 16:07:38 - 23-Mar-26
Sell* 2,919 176.90p Automatic Execution
 16:07:38 - 23-Mar-26
Sell* 680 176.90p Automatic Execution
 16:07:38 - 23-Mar-26
Buy* 847 177.10p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 606 177.40p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 760 177.40p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 316 177.40p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 344 177.40p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 425 177.40p Automatic Execution
 16:07:07 - 23-Mar-26
Buy* 408 177.40p Automatic Execution
 16:07:05 - 23-Mar-26
Buy* 665 177.40p Automatic Execution
 16:07:05 - 23-Mar-26
Buy* 540 177.40p Automatic Execution
 16:07:05 - 23-Mar-26
Sell* 1,296 176.70p Automatic Execution
 15:58:21 - 23-Mar-26
Sell* 133 176.80p Automatic Execution
 15:58:21 - 23-Mar-26
Sell* 274 176.80p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 903 176.90p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 274 176.90p Automatic Execution
 15:58:20 - 23-Mar-26
Sell* 2,800 176.80p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 891 176.90p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 915 176.90p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 1,308 176.80p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 491 176.70p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 467 176.70p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 334 176.70p Automatic Execution
 15:58:20 - 23-Mar-26
Buy* 201 176.80p Automatic Execution
 15:56:38 - 23-Mar-26
Buy* 1,120 176.60p Automatic Execution
 15:56:32 - 23-Mar-26
Sell* 525 176.50p Automatic Execution
 15:56:32 - 23-Mar-26
Buy* 403 176.70p Automatic Execution
 15:55:19 - 23-Mar-26
Buy* 498 176.70p Automatic Execution
 15:55:19 - 23-Mar-26
Buy* 174 176.70p Automatic Execution
 15:55:19 - 23-Mar-26
Buy* 835 176.70p Automatic Execution
 15:55:19 - 23-Mar-26
Buy* 525 176.70p Automatic Execution
 15:55:19 - 23-Mar-26
Sell* 835 176.50p Automatic Execution
 15:55:19 - 23-Mar-26
Buy* 835 176.70p Automatic Execution
 15:55:15 - 23-Mar-26
Buy* 100 176.70p Automatic Execution
 15:55:15 - 23-Mar-26
Sell* 1,653 176.50p Automatic Execution
 15:55:15 - 23-Mar-26
Buy* 1 177.69617p SI Trade
Negotiated Trade
 15:55:00 - 23-Mar-26
Buy* 902 176.80p Automatic Execution
 15:54:25 - 23-Mar-26
Buy* 63 176.80p Automatic Execution
 15:54:25 - 23-Mar-26
Sell* 1,647 177.30p Automatic Execution
 15:53:21 - 23-Mar-26
Sell* 958 177.50p Automatic Execution
 15:52:38 - 23-Mar-26
Sell* 830 177.80p Automatic Execution
 15:52:15 - 23-Mar-26
Sell* 2,200 177.80p Automatic Execution
 15:52:15 - 23-Mar-26
Buy* 367 178.00p Automatic Execution
 15:52:08 - 23-Mar-26
Buy* 841 178.00p Automatic Execution
 15:52:08 - 23-Mar-26
Buy* 596 177.90p Automatic Execution
 15:51:56 - 23-Mar-26
Buy* 80 177.90p Automatic Execution
 15:51:56 - 23-Mar-26
Buy* 830 177.90p Automatic Execution
 15:51:56 - 23-Mar-26
Buy* 287 177.80p Automatic Execution
 15:51:31 - 23-Mar-26
Buy* 375 177.80p Automatic Execution
 15:51:31 - 23-Mar-26
Buy* 94 177.80p Automatic Execution
 15:51:31 - 23-Mar-26
Buy* 409 177.80p Automatic Execution
 15:51:31 - 23-Mar-26
Buy* 254 177.80p Automatic Execution
 15:51:31 - 23-Mar-26
Sell* 639 177.70p Automatic Execution
 15:51:20 - 23-Mar-26
Sell* 77 177.70p Automatic Execution
 15:51:20 - 23-Mar-26
Sell* 1,474 177.70p Automatic Execution
 15:51:20 - 23-Mar-26
Sell* 918 177.70p Automatic Execution
 15:51:20 - 23-Mar-26
Sell* 773 177.70p SI Trade
 15:51:18 - 23-Mar-26
Sell* 145 177.80p Automatic Execution
 15:51:18 - 23-Mar-26
Sell* 1,526 177.80p Automatic Execution
 15:50:41 - 23-Mar-26
Sell* 530 177.80p Automatic Execution
 15:50:41 - 23-Mar-26
Sell* 612 177.80p Automatic Execution
 15:50:41 - 23-Mar-26
Buy* 1,146 178.00p Automatic Execution
 15:49:59 - 23-Mar-26
Sell* 1,469 178.00p Automatic Execution
 15:49:56 - 23-Mar-26
FTSE 100 Latest
Value9,894.15
Change0.00