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* 27,085 173.786p SI Trade
Negotiated Trade
 16:47:04 - 01-Jul-25
Sell* 15,611 173.80p SI Trade
 16:35:05 - 01-Jul-25
Sell* 10 173.80p SI Trade
 16:35:05 - 01-Jul-25
Sell* 4 173.80p SI Trade
 16:35:05 - 01-Jul-25
Sell* 729,137 173.80p Uncrossing Trade
 16:35:05 - 01-Jul-25
Buy* 173 173.20p Automatic Execution
 16:28:08 - 01-Jul-25
Sell* 498 173.10p Automatic Execution
 16:28:08 - 01-Jul-25
Sell* 1,970 173.10p Automatic Execution
 16:28:08 - 01-Jul-25
Sell* 367 173.10p Automatic Execution
 16:28:08 - 01-Jul-25
Sell* 573 173.10p Automatic Execution
 16:28:08 - 01-Jul-25
Buy* 327 173.20p Automatic Execution
 16:27:24 - 01-Jul-25
Buy* 744 173.20p Automatic Execution
 16:27:24 - 01-Jul-25
Buy* 423 173.20p Automatic Execution
 16:27:24 - 01-Jul-25
Buy* 234 173.20p Automatic Execution
 16:27:24 - 01-Jul-25
Sell* 402 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 234 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 783 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 441 173.40p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 2,187 173.30p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 7 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 1 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 2,813 173.30p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 1,200 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 327 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 783 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 287 173.20p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 339 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 34 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 420 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 497 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Sell* 241 173.10p Automatic Execution
 16:25:09 - 01-Jul-25
Buy* 392 173.30p Automatic Execution
 16:23:18 - 01-Jul-25
Sell* 414 173.20p Automatic Execution
 16:23:13 - 01-Jul-25
Sell* 79 173.20p Automatic Execution
 16:23:13 - 01-Jul-25
Sell* 497 173.20p Automatic Execution
 16:23:13 - 01-Jul-25
Sell* 446 173.30p Automatic Execution
 16:23:13 - 01-Jul-25
Sell* 963 173.20p Automatic Execution
 16:23:08 - 01-Jul-25
Sell* 1,040 173.20p Automatic Execution
 16:23:08 - 01-Jul-25
Sell* 497 173.20p Automatic Execution
 16:23:08 - 01-Jul-25
Buy* 214 173.40p Automatic Execution
 16:23:02 - 01-Jul-25
Buy* 14 173.30p Automatic Execution
 16:23:01 - 01-Jul-25
Buy* 326 173.30p Automatic Execution
 16:23:01 - 01-Jul-25
Buy* 282 173.30p Automatic Execution
 16:23:01 - 01-Jul-25
Buy* 374 173.20p Automatic Execution
 16:19:30 - 01-Jul-25
Buy* 250 173.20p Automatic Execution
 16:19:30 - 01-Jul-25
Buy* 2 173.20p Automatic Execution
 16:19:30 - 01-Jul-25
Sell* 358 173.10p Automatic Execution
 16:18:19 - 01-Jul-25
Sell* 382 173.20p Automatic Execution
 16:18:13 - 01-Jul-25
Buy* 1,599 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 504 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 284 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 1,557 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 231 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 23 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Buy* 1,200 173.30p Automatic Execution
 16:17:27 - 01-Jul-25
Sell* 43 173.20p Automatic Execution
 16:16:16 - 01-Jul-25
Sell* 73 173.20p Automatic Execution
 16:16:16 - 01-Jul-25
Sell* 686 173.20p Automatic Execution
 16:16:16 - 01-Jul-25
Buy* 459 173.40p Automatic Execution
 16:15:07 - 01-Jul-25
Buy* 119 173.40p Automatic Execution
 16:15:07 - 01-Jul-25
Buy* 116 173.40p Automatic Execution
 16:15:07 - 01-Jul-25
Buy* 408 173.40p Automatic Execution
 16:15:07 - 01-Jul-25
Sell* 373 173.40p Automatic Execution
 16:12:35 - 01-Jul-25
Sell* 385 173.40p Automatic Execution
 16:12:35 - 01-Jul-25
Sell* 29 173.60p SI Trade
 16:09:05 - 01-Jul-25
Buy* 407 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Buy* 2,100 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Sell* 660 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Sell* 630 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Sell* 232 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Sell* 473 173.70p Automatic Execution
 16:08:09 - 01-Jul-25
Sell* 280 173.80p Automatic Execution
 16:07:50 - 01-Jul-25
Sell* 123 173.90p Automatic Execution
 16:07:49 - 01-Jul-25
Sell* 320 173.90p Automatic Execution
 16:07:49 - 01-Jul-25
Sell* 1,040 173.90p Automatic Execution
 16:07:49 - 01-Jul-25
Sell* 500 173.90p Automatic Execution
 16:07:30 - 01-Jul-25
Sell* 1,200 173.90p Automatic Execution
 16:07:30 - 01-Jul-25
Sell* 6,000 173.992p Ordinary
 16:07:29 - 01-Jul-25
Buy* 249 173.30p Automatic Execution
 16:06:39 - 01-Jul-25
Buy* 21 173.20p Automatic Execution
 16:05:40 - 01-Jul-25
Buy* 21 173.20p Automatic Execution
 16:05:40 - 01-Jul-25
Buy* 218 173.20p Automatic Execution
 16:05:40 - 01-Jul-25
Buy* 580 172.90p Automatic Execution
 16:05:38 - 01-Jul-25
Buy* 168 172.80p Automatic Execution
 16:05:38 - 01-Jul-25
Buy* 434 172.80p Automatic Execution
 16:05:38 - 01-Jul-25
Buy* 1,200 172.80p Automatic Execution
 16:05:38 - 01-Jul-25
Buy* 271 172.80p Automatic Execution
 16:05:38 - 01-Jul-25
Buy* 1,207 172.80p Automatic Execution
 15:57:40 - 01-Jul-25
Sell* 294 172.80p Automatic Execution
 15:57:40 - 01-Jul-25
Sell* 1,709 172.90p Automatic Execution
 15:57:36 - 01-Jul-25
Sell* 34 173.00p Automatic Execution
 15:57:36 - 01-Jul-25
Buy* 34 173.00p Automatic Execution
 15:57:19 - 01-Jul-25
Buy* 116 173.00p Automatic Execution
 15:57:19 - 01-Jul-25
Sell* 489 172.90p Automatic Execution
 15:57:19 - 01-Jul-25
Sell* 168 172.90p Automatic Execution
 15:57:19 - 01-Jul-25
Sell* 542 172.90p Automatic Execution
 15:57:19 - 01-Jul-25
Buy* 70 173.00p Automatic Execution
 15:57:13 - 01-Jul-25
Buy* 1,844 173.00p Automatic Execution
 15:57:13 - 01-Jul-25
Sell* 481 173.00p Automatic Execution
 15:57:13 - 01-Jul-25
Sell* 7 173.00p Automatic Execution
 15:57:13 - 01-Jul-25
Buy* 289 173.10p Automatic Execution
 15:57:13 - 01-Jul-25
Sell* 359 173.00p Automatic Execution
 15:57:13 - 01-Jul-25
Buy* 215 173.10p Automatic Execution
 15:57:13 - 01-Jul-25
Buy* 74 173.10p Automatic Execution
 15:57:13 - 01-Jul-25
Buy* 226 173.00p Automatic Execution
 15:56:51 - 01-Jul-25
Buy* 28 173.00p Automatic Execution
 15:56:51 - 01-Jul-25
Buy* 338 173.00p Automatic Execution
 15:56:51 - 01-Jul-25
Sell* 1 172.854p Ordinary
 15:55:15 - 01-Jul-25
Buy* 269 173.00p Automatic Execution
 15:53:03 - 01-Jul-25
Buy* 20 173.00p Automatic Execution
 15:53:03 - 01-Jul-25
Buy* 176 173.00p Automatic Execution
 15:53:03 - 01-Jul-25
Buy* 271 173.00p Automatic Execution
 15:53:03 - 01-Jul-25
Buy* 3,250 172.956p Ordinary
 15:49:13 - 01-Jul-25
Buy* 238 172.90p Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 1 172.90p Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 251 172.90p Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 463 172.90p Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 42 172.90p Automatic Execution
 15:48:54 - 01-Jul-25
Buy* 654 172.80p Automatic Execution
 15:43:07 - 01-Jul-25
Buy* 2,200 172.80p Automatic Execution
 15:43:07 - 01-Jul-25
Buy* 506 172.70p Automatic Execution
 15:43:06 - 01-Jul-25
Buy* 520 172.60p Automatic Execution
 15:43:06 - 01-Jul-25
Buy* 154 172.60p Automatic Execution
 15:43:06 - 01-Jul-25
Sell* 877 172.50p Automatic Execution
 15:40:00 - 01-Jul-25
Sell* 394 172.70p Automatic Execution
 15:38:45 - 01-Jul-25
Sell* 101 172.80p Automatic Execution
 15:38:45 - 01-Jul-25
Sell* 101 172.80p Automatic Execution
 15:38:45 - 01-Jul-25
Sell* 342 172.80p Automatic Execution
 15:38:45 - 01-Jul-25
Buy* 97 172.80p Automatic Execution
 15:35:47 - 01-Jul-25
Buy* 141 172.80p Automatic Execution
 15:35:45 - 01-Jul-25
Buy* 249 172.80p Automatic Execution
 15:35:45 - 01-Jul-25
Buy* 5 172.80p Automatic Execution
 15:35:45 - 01-Jul-25
Buy* 54 172.80p Automatic Execution
 15:35:45 - 01-Jul-25
Buy* 116 172.80p Automatic Execution
 15:35:45 - 01-Jul-25
Sell* 4,037 172.90p Automatic Execution
 15:34:44 - 01-Jul-25
Sell* 195 172.90p Automatic Execution
 15:34:44 - 01-Jul-25
Sell* 285 172.90p Automatic Execution
 15:34:44 - 01-Jul-25
Sell* 491 172.90p Automatic Execution
 15:34:44 - 01-Jul-25
Sell* 673 173.10p Automatic Execution
 15:32:12 - 01-Jul-25
Buy* 100 173.20p Automatic Execution
 15:31:58 - 01-Jul-25
Buy* 913 173.20p Automatic Execution
 15:31:58 - 01-Jul-25
Sell* 768 173.10p Automatic Execution
 15:27:42 - 01-Jul-25
Sell* 277 173.10p Automatic Execution
 15:27:42 - 01-Jul-25
Buy* 416 173.10p Automatic Execution
 15:25:42 - 01-Jul-25
Buy* 1,242 173.10p Automatic Execution
 15:25:41 - 01-Jul-25
Buy* 1,116 173.00p Automatic Execution
 15:25:27 - 01-Jul-25
Sell* 296 172.90p SI Trade
 15:23:05 - 01-Jul-25
Buy* 1,301 173.00p Automatic Execution
 15:20:00 - 01-Jul-25
Buy* 1,078 173.00p Automatic Execution
 15:20:00 - 01-Jul-25
Buy* 1,922 173.00p Automatic Execution
 15:20:00 - 01-Jul-25
Buy* 191 172.80p Automatic Execution
 15:19:03 - 01-Jul-25
Buy* 312 172.80p Automatic Execution
 15:19:03 - 01-Jul-25
Buy* 303 172.80p Automatic Execution
 15:19:03 - 01-Jul-25
Sell* 6 172.70p Automatic Execution
 15:17:58 - 01-Jul-25
Sell* 499 172.60p Automatic Execution
 15:17:56 - 01-Jul-25
Sell* 500 172.60p Automatic Execution
 15:17:56 - 01-Jul-25
Sell* 983 172.70p Automatic Execution
 15:17:53 - 01-Jul-25
Sell* 463 172.70p Automatic Execution
 15:17:53 - 01-Jul-25
Sell* 625 172.70p Automatic Execution
 15:17:53 - 01-Jul-25
Buy* 154 172.80p Automatic Execution
 15:17:35 - 01-Jul-25
Buy* 1,500 172.80p Automatic Execution
 15:17:35 - 01-Jul-25
Buy* 18 172.7004p Ordinary
 15:14:02 - 01-Jul-25
Buy* 453 172.60p Automatic Execution
 15:12:16 - 01-Jul-25
Buy* 293 172.60p Automatic Execution
 15:12:16 - 01-Jul-25
Buy* 240 172.60p Automatic Execution
 15:12:16 - 01-Jul-25
Sell* 1,397 172.50p Automatic Execution
 15:09:48 - 01-Jul-25
Sell* 403 172.60p Automatic Execution
 15:09:01 - 01-Jul-25
Sell* 344 172.60p Automatic Execution
 15:09:01 - 01-Jul-25
Sell* 188 172.60p Automatic Execution
 15:09:01 - 01-Jul-25
Buy* 85 172.80p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 30 172.90p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 500 172.90p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 2,200 172.90p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 1,500 172.80p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 62 172.80p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 1,300 172.80p Automatic Execution
 15:05:00 - 01-Jul-25
Buy* 369 172.80p Automatic Execution
 15:05:00 - 01-Jul-25
Sell* 8,800 172.4525p Ordinary
 15:03:54 - 01-Jul-25
Sell* 480 172.50p Automatic Execution
 15:03:03 - 01-Jul-25
Buy* 3,000 172.60p Automatic Execution
 15:03:01 - 01-Jul-25
Buy* 5,603 172.522p SI Trade
 15:02:57 - 01-Jul-25
Sell* 502 172.50p Automatic Execution
 15:02:26 - 01-Jul-25
Buy* 506 172.60p Automatic Execution
 14:59:59 - 01-Jul-25
Sell* 137 172.50p Automatic Execution
 14:59:39 - 01-Jul-25
Buy* 545 172.60p Automatic Execution
 14:59:37 - 01-Jul-25
Buy* 506 172.60p Automatic Execution
 14:59:37 - 01-Jul-25
Sell* 24 172.50p Automatic Execution
 14:57:40 - 01-Jul-25
Sell* 268 172.50p Automatic Execution
 14:56:40 - 01-Jul-25
Sell* 237 172.50p Automatic Execution
 14:56:40 - 01-Jul-25
Sell* 387 172.50p Automatic Execution
 14:55:50 - 01-Jul-25
Sell* 369 172.70p Automatic Execution
 14:53:28 - 01-Jul-25
Sell* 3,304 172.70p Automatic Execution
 14:53:28 - 01-Jul-25
Sell* 673 172.70p Automatic Execution
 14:53:28 - 01-Jul-25
Sell* 940 172.70p Automatic Execution
 14:53:28 - 01-Jul-25
Sell* 487 172.70p Automatic Execution
 14:53:28 - 01-Jul-25
Sell* 1,408 172.80p Automatic Execution
 14:49:27 - 01-Jul-25
Sell* 1,200 172.80p Automatic Execution
 14:49:27 - 01-Jul-25
Sell* 940 172.90p Automatic Execution
 14:49:11 - 01-Jul-25
Buy* 52 172.90p Automatic Execution
 14:49:00 - 01-Jul-25
Buy* 12 172.90p Automatic Execution
 14:49:00 - 01-Jul-25
FTSE 100 Latest
Value8,785.33
Change24.37