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
Unknown* 115,797 196.30p OTC Trade
 16:39:31 - 04-Sep-26
Buy* 115,797 196.30p SI Trade
 16:39:31 - 04-Sep-26
Buy* 436,640 196.30p Suspected BUY Trade
 16:35:16 - 04-Sep-26
Sell* 810 197.00p Automatic Execution
 16:29:51 - 04-Sep-26
Sell* 5,264 197.00p SI Trade
 16:28:51 - 04-Sep-26
Sell* 2,000 197.2497p Ordinary
 16:28:17 - 04-Sep-26
Sell* 541 197.20p Automatic Execution
 16:27:44 - 04-Sep-26
Sell* 400 197.20p Automatic Execution
 16:27:44 - 04-Sep-26
Buy* 903 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 973 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 76 197.00p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 1,450 197.00p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 1,032 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 903 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 883 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Sell* 958 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 182 197.20p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 641 197.20p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 102 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 6 197.10p Automatic Execution
 16:27:00 - 04-Sep-26
Buy* 86 197.10p Automatic Execution
 16:25:38 - 04-Sep-26
Buy* 215 197.10p Automatic Execution
 16:25:38 - 04-Sep-26
Sell* 660 197.00p Automatic Execution
 16:24:27 - 04-Sep-26
Sell* 300 197.00p Automatic Execution
 16:24:27 - 04-Sep-26
Sell* 506 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 679 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Buy* 632 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Buy* 740 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 478 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 2,051 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 914 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 2,807 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 1,559 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 718 197.00p Automatic Execution
 16:23:56 - 04-Sep-26
Sell* 14 197.10p Automatic Execution
 16:23:34 - 04-Sep-26
Sell* 289 197.10p Automatic Execution
 16:23:34 - 04-Sep-26
Sell* 130 197.10p Automatic Execution
 16:23:34 - 04-Sep-26
Sell* 661 197.10p Automatic Execution
 16:23:34 - 04-Sep-26
Sell* 255 197.10p Automatic Execution
 16:23:00 - 04-Sep-26
Sell* 680 197.10p Automatic Execution
 16:22:32 - 04-Sep-26
Sell* 300 197.10p Automatic Execution
 16:22:32 - 04-Sep-26
Sell* 980 197.10p Automatic Execution
 16:22:20 - 04-Sep-26
Sell* 980 197.10p Automatic Execution
 16:22:12 - 04-Sep-26
Sell* 980 197.10p Automatic Execution
 16:22:12 - 04-Sep-26
Sell* 978 197.10p Automatic Execution
 16:22:12 - 04-Sep-26
Sell* 108 197.10p Automatic Execution
 16:22:12 - 04-Sep-26
Buy* 320 197.00p Automatic Execution
 16:19:10 - 04-Sep-26
Buy* 132 197.00p Automatic Execution
 16:19:10 - 04-Sep-26
Sell* 665 196.80p Automatic Execution
 16:17:13 - 04-Sep-26
Sell* 138 196.80p Automatic Execution
 16:17:13 - 04-Sep-26
Sell* 2,603 196.80p Automatic Execution
 16:17:13 - 04-Sep-26
Sell* 866 196.80p Automatic Execution
 16:17:13 - 04-Sep-26
Buy* 194 196.90p Automatic Execution
 16:15:50 - 04-Sep-26
Buy* 1,214 196.90p Automatic Execution
 16:15:50 - 04-Sep-26
Buy* 1,257 196.90p Automatic Execution
 16:15:50 - 04-Sep-26
Buy* 10 196.90p Automatic Execution
 16:15:50 - 04-Sep-26
Buy* 549 196.80p Automatic Execution
 16:11:06 - 04-Sep-26
Buy* 191 196.80p Automatic Execution
 16:11:06 - 04-Sep-26
Sell* 92 196.60p Automatic Execution
 16:11:06 - 04-Sep-26
Sell* 522 196.60p Automatic Execution
 16:11:06 - 04-Sep-26
Sell* 113 196.60p Automatic Execution
 16:09:33 - 04-Sep-26
Sell* 2,200 196.70p Automatic Execution
 16:08:25 - 04-Sep-26
Buy* 1,000 196.70p Automatic Execution
 16:08:25 - 04-Sep-26
Buy* 2,752 196.70p Automatic Execution
 16:08:25 - 04-Sep-26
Sell* 386 196.70p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 450 196.70p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 837 196.70p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 485 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 836 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 112 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 836 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 2,047 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 902 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 1,234 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 564 196.80p Automatic Execution
 16:06:41 - 04-Sep-26
Sell* 902 196.90p Automatic Execution
 16:05:31 - 04-Sep-26
Buy* 470 196.90p Automatic Execution
 16:05:30 - 04-Sep-26
Sell* 338 196.80p Automatic Execution
 16:05:23 - 04-Sep-26
Sell* 873 196.80p Automatic Execution
 16:05:23 - 04-Sep-26
Sell* 29 196.80p Automatic Execution
 16:02:53 - 04-Sep-26
Sell* 902 196.80p Automatic Execution
 16:02:53 - 04-Sep-26
Sell* 280 196.80p Automatic Execution
 16:02:53 - 04-Sep-26
Sell* 1,518 196.90p Automatic Execution
 16:00:49 - 04-Sep-26
Buy* 439 196.90p Automatic Execution
 16:00:41 - 04-Sep-26
Sell* 623 196.80p Automatic Execution
 15:59:54 - 04-Sep-26
Sell* 950 196.80p Automatic Execution
 15:59:54 - 04-Sep-26
Buy* 97 196.90p SI Trade
 15:59:02 - 04-Sep-26
Buy* 220 196.90p Automatic Execution
 15:59:02 - 04-Sep-26
Buy* 221 196.90p Automatic Execution
 15:59:02 - 04-Sep-26
Buy* 94 196.90p Automatic Execution
 15:59:02 - 04-Sep-26
Buy* 126 196.90p Automatic Execution
 15:59:02 - 04-Sep-26
Buy* 145 196.90p SI Trade
 15:58:38 - 04-Sep-26
Buy* 145 196.90p SI Trade
 15:58:38 - 04-Sep-26
Buy* 249 196.80p Automatic Execution
 15:56:18 - 04-Sep-26
Buy* 187 196.80p Automatic Execution
 15:56:18 - 04-Sep-26
Buy* 695 196.80p Automatic Execution
 15:56:18 - 04-Sep-26
Buy* 1,149 196.80p Automatic Execution
 15:56:18 - 04-Sep-26
Sell* 154 196.60p Automatic Execution
 15:55:07 - 04-Sep-26
Sell* 204 196.60p Automatic Execution
 15:55:07 - 04-Sep-26
Sell* 502 196.60p Automatic Execution
 15:55:07 - 04-Sep-26
Sell* 710 196.60p Automatic Execution
 15:55:07 - 04-Sep-26
Sell* 196 196.60p Automatic Execution
 15:55:07 - 04-Sep-26
Sell* 2,009 196.60p SI Trade
 15:52:54 - 04-Sep-26
Sell* 2,245 196.60p Automatic Execution
 15:52:54 - 04-Sep-26
Sell* 300 196.60p Automatic Execution
 15:52:54 - 04-Sep-26
Sell* 511 196.60p Automatic Execution
 15:52:54 - 04-Sep-26
Sell* 761 196.60p Automatic Execution
 15:52:54 - 04-Sep-26
Sell* 1,283 196.60p Automatic Execution
 15:52:54 - 04-Sep-26
Sell* 256 196.60p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 798 196.60p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 716 196.80p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 9 196.80p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 1,955 196.80p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 878 196.90p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 877 196.90p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 791 196.90p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 877 196.90p Automatic Execution
 15:49:50 - 04-Sep-26
Sell* 1,061 196.90p Automatic Execution
 15:49:50 - 04-Sep-26
Buy* 467 197.10p Automatic Execution
 15:46:35 - 04-Sep-26
Buy* 468 197.10p Automatic Execution
 15:46:35 - 04-Sep-26
Sell* 538 196.90p Automatic Execution
 15:43:06 - 04-Sep-26
Buy* 353 197.00p Automatic Execution
 15:41:38 - 04-Sep-26
Buy* 334 197.00p Automatic Execution
 15:41:38 - 04-Sep-26
Buy* 203 197.00p Automatic Execution
 15:41:38 - 04-Sep-26
Buy* 237 197.00p Automatic Execution
 15:41:38 - 04-Sep-26
Buy* 1,009 197.00p Automatic Execution
 15:41:38 - 04-Sep-26
Sell* 1 196.80p Automatic Execution
 15:40:59 - 04-Sep-26
Sell* 468 196.80p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 776 197.00p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 1,154 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 162 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 892 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 2,274 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 106 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 61 197.10p Automatic Execution
 15:40:52 - 04-Sep-26
Sell* 2 197.10p Automatic Execution
 15:40:35 - 04-Sep-26
Sell* 188 197.20p Automatic Execution
 15:38:42 - 04-Sep-26
Sell* 630 197.20p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 1,197 197.20p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 556 197.20p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 343 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 1,512 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Buy* 889 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Buy* 1,137 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 227 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 968 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 968 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 756 197.30p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 1,867 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 200 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Buy* 96 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 804 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Buy* 1,197 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 861 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 2,614 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 2,715 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 1,689 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 129 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 1,013 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 2,609 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 2,671 197.40p Automatic Execution
 15:27:55 - 04-Sep-26
Sell* 971 197.40p Automatic Execution
 15:26:56 - 04-Sep-26
Sell* 1 197.40p Automatic Execution
 15:26:56 - 04-Sep-26
Buy* 1,579 197.40p Automatic Execution
 15:26:56 - 04-Sep-26
Sell* 6 197.10p SI Trade
 15:21:35 - 04-Sep-26
Sell* 3 197.10p Automatic Execution
 15:20:24 - 04-Sep-26
Sell* 14 196.70p SI Trade
 15:07:16 - 04-Sep-26
Sell* 942 196.80p Automatic Execution
 15:01:21 - 04-Sep-26
Sell* 699 196.80p Automatic Execution
 15:01:21 - 04-Sep-26
Sell* 1,132 196.80p Automatic Execution
 15:00:59 - 04-Sep-26
Sell* 1,004 196.80p Automatic Execution
 15:00:59 - 04-Sep-26
Sell* 917 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 1,345 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 942 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 942 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 942 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 2,106 197.20p Automatic Execution
 15:00:40 - 04-Sep-26
Sell* 961 197.30p Automatic Execution
 14:54:37 - 04-Sep-26
Sell* 114 197.40p Automatic Execution
 14:52:59 - 04-Sep-26
Sell* 929 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 922 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 711 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 2,561 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 2,585 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 114 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 60 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 1,005 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Sell* 929 197.70p Automatic Execution
 14:48:40 - 04-Sep-26
Buy* 444 197.90p Automatic Execution
 14:46:28 - 04-Sep-26
Sell* 1,160 197.60p Automatic Execution
 14:42:16 - 04-Sep-26
Buy* 1,401 197.80p Automatic Execution
 14:40:08 - 04-Sep-26
Buy* 161 197.60p Automatic Execution
 14:40:08 - 04-Sep-26
Unknown* 877,690 194.60p OTC Trade
 14:38:16 - 04-Sep-26
Unknown* 877,690 194.60p OTC Trade
 14:38:16 - 04-Sep-26
Sell* 877 197.40p Automatic Execution
 14:37:00 - 04-Sep-26
Sell* 2,289 197.50p Automatic Execution
 14:37:00 - 04-Sep-26
Sell* 2,088 197.50p Automatic Execution
 14:37:00 - 04-Sep-26
Sell* 182 197.50p Automatic Execution
 14:37:00 - 04-Sep-26
Buy* 276 197.60p Automatic Execution
 14:35:15 - 04-Sep-26
Buy* 584 197.60p Automatic Execution
 14:35:15 - 04-Sep-26
FTSE 100 Latest
Value10,831.09
Change0.00