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* 350,254 174.10p Suspected BUY Trade
 16:35:22 - 13-Oct-26
Sell* 6,325 174.50p Automatic Execution
 16:29:31 - 13-Oct-26
Sell* 596 174.50p Automatic Execution
 16:29:31 - 13-Oct-26
Sell* 1,783 174.50p Automatic Execution
 16:29:31 - 13-Oct-26
Sell* 44 174.50p Automatic Execution
 16:29:31 - 13-Oct-26
Sell* 2,717 174.50p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 2,200 174.50p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 317 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 2,700 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 5,688 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 637 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 241 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 1,027 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 572 174.70p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 1,111 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Sell* 631 174.60p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 3 174.70p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 572 174.70p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 50 174.70p Automatic Execution
 16:29:30 - 13-Oct-26
Buy* 918 174.70p Automatic Execution
 16:29:08 - 13-Oct-26
Sell* 708 174.60p Automatic Execution
 16:29:08 - 13-Oct-26
Sell* 45 174.60p Automatic Execution
 16:29:08 - 13-Oct-26
Sell* 860 174.60p Automatic Execution
 16:28:53 - 13-Oct-26
Sell* 48 174.50p SI Trade
 16:28:52 - 13-Oct-26
Buy* 969 174.60p Automatic Execution
 16:28:52 - 13-Oct-26
Buy* 500 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Buy* 8 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Buy* 28 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Buy* 2,400 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Sell* 663 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Sell* 103 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Sell* 3,317 174.50p Automatic Execution
 16:27:17 - 13-Oct-26
Sell* 758 174.60p Automatic Execution
 16:26:05 - 13-Oct-26
Sell* 36 174.60p Automatic Execution
 16:25:32 - 13-Oct-26
Sell* 188 174.70p Automatic Execution
 16:25:32 - 13-Oct-26
Buy* 500 174.70p Automatic Execution
 16:25:32 - 13-Oct-26
Sell* 605 174.70p Automatic Execution
 16:25:30 - 13-Oct-26
Buy* 500 174.70p Automatic Execution
 16:25:30 - 13-Oct-26
Buy* 71 174.70p Automatic Execution
 16:25:30 - 13-Oct-26
Buy* 633 174.70p Automatic Execution
 16:25:30 - 13-Oct-26
Buy* 330 174.62655p SI Trade
Negotiated Trade
 16:25:00 - 13-Oct-26
Buy* 10 174.62655p SI Trade
Negotiated Trade
 16:25:00 - 13-Oct-26
Buy* 10 174.62655p SI Trade
Negotiated Trade
 16:25:00 - 13-Oct-26
Buy* 330 174.62655p SI Trade
Negotiated Trade
 16:25:00 - 13-Oct-26
Buy* 20,841 174.70p SI Trade
 16:21:12 - 13-Oct-26
Buy* 20,841 174.70p SI Trade
 16:21:12 - 13-Oct-26
Sell* 384 174.50p Automatic Execution
 16:21:12 - 13-Oct-26
Sell* 1 174.50p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 45 174.70p SI Trade
 16:21:12 - 13-Oct-26
Sell* 45 174.60p SI Trade
 16:21:12 - 13-Oct-26
Sell* 45 174.60p SI Trade
 16:21:12 - 13-Oct-26
Buy* 45 174.70p SI Trade
 16:21:12 - 13-Oct-26
Buy* 1,367 174.70p SI Trade
 16:21:12 - 13-Oct-26
Sell* 1,366 174.60p SI Trade
 16:21:12 - 13-Oct-26
Buy* 1,367 174.70p SI Trade
 16:21:12 - 13-Oct-26
Sell* 1,366 174.60p SI Trade
 16:21:12 - 13-Oct-26
Sell* 161 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 114 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 257 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 667 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 940 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Buy* 2,200 174.70p Automatic Execution
 16:21:12 - 13-Oct-26
Unknown* 47,052 174.60p SI Trade
 16:20:11 - 13-Oct-26
Sell* 30 174.50p Automatic Execution
 16:20:11 - 13-Oct-26
Sell* 2,710 174.50p Automatic Execution
 16:20:11 - 13-Oct-26
Buy* 747 174.60p Automatic Execution
 16:19:02 - 13-Oct-26
Buy* 221 174.60p Automatic Execution
 16:19:02 - 13-Oct-26
Buy* 15 174.60p Automatic Execution
 16:19:02 - 13-Oct-26
Buy* 123 174.40p Automatic Execution
 16:18:12 - 13-Oct-26
Buy* 131 174.40p Automatic Execution
 16:18:12 - 13-Oct-26
Buy* 71 174.40p Automatic Execution
 16:18:12 - 13-Oct-26
Buy* 883 174.39284p SI Trade
Negotiated Trade
 16:16:49 - 13-Oct-26
Buy* 883 174.39284p SI Trade
Negotiated Trade
 16:16:49 - 13-Oct-26
Sell* 2,490 174.30p Automatic Execution
 16:16:35 - 13-Oct-26
Buy* 27 174.45572p SI Trade
Negotiated Trade
 16:15:34 - 13-Oct-26
Buy* 27 174.45572p SI Trade
Negotiated Trade
 16:15:34 - 13-Oct-26
Sell* 1,320 174.40p Automatic Execution
 16:15:13 - 13-Oct-26
Sell* 298 174.40p Automatic Execution
 16:15:13 - 13-Oct-26
Sell* 71 174.40p Automatic Execution
 16:15:13 - 13-Oct-26
Buy* 1,167 174.50p Automatic Execution
 16:15:13 - 13-Oct-26
Buy* 940 174.50p Automatic Execution
 16:15:13 - 13-Oct-26
Unknown* 2,224 174.40p SI Trade
 16:15:04 - 13-Oct-26
Unknown* 2,224 174.40p SI Trade
 16:15:04 - 13-Oct-26
Buy* 1,218 174.40p SI Trade
 16:15:00 - 13-Oct-26
Sell* 1,217 174.30p SI Trade
 16:15:00 - 13-Oct-26
Buy* 1,218 174.40p SI Trade
 16:15:00 - 13-Oct-26
Sell* 1,217 174.30p SI Trade
 16:15:00 - 13-Oct-26
Sell* 855 174.27527p SI Trade
Suspected SELL Trade
 16:15:00 - 13-Oct-26
Sell* 855 174.27527p SI Trade
Suspected SELL Trade
 16:15:00 - 13-Oct-26
Sell* 225 174.40p Automatic Execution
 16:14:58 - 13-Oct-26
Sell* 2,137 174.40p Automatic Execution
 16:14:58 - 13-Oct-26
Sell* 2,292 174.40p Automatic Execution
 16:14:58 - 13-Oct-26
Buy* 158 174.50p Automatic Execution
 16:14:31 - 13-Oct-26
Buy* 2,557 174.30p Automatic Execution
 16:14:11 - 13-Oct-26
Buy* 219 174.00p Automatic Execution
 16:13:11 - 13-Oct-26
Buy* 426 174.00p Automatic Execution
 16:13:11 - 13-Oct-26
Buy* 591 174.00p Automatic Execution
 16:13:11 - 13-Oct-26
Buy* 1,042 174.00p Automatic Execution
 16:13:11 - 13-Oct-26
Buy* 15 174.00p Automatic Execution
 16:13:11 - 13-Oct-26
Sell* 132 173.90p SI Trade
 16:12:16 - 13-Oct-26
Sell* 132 173.90p SI Trade
 16:12:16 - 13-Oct-26
Sell* 568 173.90p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 2,776 174.00p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 251 174.00p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 2,625 174.10p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 630 174.20p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 2,021 174.20p Automatic Execution
 16:11:16 - 13-Oct-26
Sell* 2,012 174.20p Automatic Execution
 16:11:16 - 13-Oct-26
Buy* 68 174.40p SI Trade
 16:10:36 - 13-Oct-26
Unknown* 1,982 174.40p SI Trade
 16:10:36 - 13-Oct-26
Unknown* 2,419 174.40p SI Trade
 16:10:36 - 13-Oct-26
Unknown* 1,982 174.40p SI Trade
 16:10:36 - 13-Oct-26
Buy* 1,397 174.40p Automatic Execution
 16:10:36 - 13-Oct-26
Buy* 22 174.40p Automatic Execution
 16:10:36 - 13-Oct-26
Buy* 1,250 174.30p Automatic Execution
 16:10:36 - 13-Oct-26
Sell* 4 174.10p SI Trade
 16:10:00 - 13-Oct-26
Buy* 4 174.20p SI Trade
 16:10:00 - 13-Oct-26
Sell* 4 174.10p SI Trade
 16:10:00 - 13-Oct-26
Buy* 4 174.20p SI Trade
 16:10:00 - 13-Oct-26
Buy* 31 174.30p SI Trade
 16:06:54 - 13-Oct-26
Unknown* 244 174.10p SI Trade
 16:06:00 - 13-Oct-26
Unknown* 244 174.10p SI Trade
 16:06:00 - 13-Oct-26
Buy* 5 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Buy* 1,306 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Buy* 173 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Buy* 5 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Buy* 1,306 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Buy* 173 174.30p SI Trade
Negotiated Trade
 16:05:00 - 13-Oct-26
Sell* 2,754 174.20p Automatic Execution
 15:56:09 - 13-Oct-26
Sell* 1,870 174.20p Automatic Execution
 15:56:09 - 13-Oct-26
Buy* 114 174.30p Automatic Execution
 15:51:20 - 13-Oct-26
Sell* 2,473 174.20p Automatic Execution
 15:51:20 - 13-Oct-26
Sell* 161 174.40p Automatic Execution
 15:51:06 - 13-Oct-26
Buy* 241 174.40p Automatic Execution
 15:51:06 - 13-Oct-26
Buy* 240 174.40p Automatic Execution
 15:51:06 - 13-Oct-26
Buy* 202 174.40p Automatic Execution
 15:51:06 - 13-Oct-26
Buy* 376 174.30p Automatic Execution
 15:51:06 - 13-Oct-26
Buy* 22 174.30p Automatic Execution
 15:51:06 - 13-Oct-26
Unknown* 0 174.30p SI Trade
 15:33:09 - 13-Oct-26
Sell* 2,658 174.20p Automatic Execution
 15:16:00 - 13-Oct-26
Sell* 779 174.20p Automatic Execution
 15:16:00 - 13-Oct-26
Sell* 1,819 174.40p Automatic Execution
 15:15:11 - 13-Oct-26
Buy* 142 174.50p Automatic Execution
 15:12:32 - 13-Oct-26
Buy* 722 174.50p Automatic Execution
 15:12:32 - 13-Oct-26
Sell* 15 174.353p Ordinary
 15:12:10 - 13-Oct-26
Sell* 215 174.30p Automatic Execution
 15:12:08 - 13-Oct-26
Sell* 1,567 174.30p Automatic Execution
 15:12:08 - 13-Oct-26
Buy* 1,299 174.40p Automatic Execution
 15:12:03 - 13-Oct-26
Buy* 86 174.30p Automatic Execution
 15:12:03 - 13-Oct-26
Buy* 423 174.20p Automatic Execution
 15:12:03 - 13-Oct-26
Buy* 2,392 174.20p Automatic Execution
 15:12:03 - 13-Oct-26
Sell* 328 173.80p Automatic Execution
 15:10:59 - 13-Oct-26
Sell* 328 173.70p Automatic Execution
 15:08:32 - 13-Oct-26
Buy* 9 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Buy* 343 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Buy* 302 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Buy* 9 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Buy* 302 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Buy* 343 174.21572p SI Trade
Negotiated Trade
 15:05:00 - 13-Oct-26
Sell* 656 173.70p Automatic Execution
 15:04:46 - 13-Oct-26
Sell* 1,345 173.90p Automatic Execution
 15:03:09 - 13-Oct-26
Sell* 938 174.00p Automatic Execution
 15:03:09 - 13-Oct-26
Sell* 546 174.20p Automatic Execution
 15:02:13 - 13-Oct-26
Buy* 100 174.20p Automatic Execution
 15:01:13 - 13-Oct-26
Sell* 2,486 174.30p Automatic Execution
 15:01:02 - 13-Oct-26
Sell* 10 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 265 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 170 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 369 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 369 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 265 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 10 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 170 174.30p SI Trade
Suspected SELL Trade
 15:00:00 - 13-Oct-26
Sell* 184 174.30p Automatic Execution
 14:59:45 - 13-Oct-26
Sell* 328 174.30p Automatic Execution
 14:58:08 - 13-Oct-26
Sell* 328 174.30p Automatic Execution
 14:56:49 - 13-Oct-26
Unknown* 46,906 175.00p SI Trade
 14:54:02 - 13-Oct-26
Sell* 1,023 174.80p Automatic Execution
 14:54:02 - 13-Oct-26
Sell* 2,819 175.00p Ordinary
 14:53:05 - 13-Oct-26
Sell* 770 174.70p Automatic Execution
 14:53:00 - 13-Oct-26
Sell* 844 175.00p Automatic Execution
 14:53:00 - 13-Oct-26
Sell* 192 175.00p Automatic Execution
 14:53:00 - 13-Oct-26
Sell* 172 175.40p Automatic Execution
 14:49:10 - 13-Oct-26
Buy* 2,500 175.613p Ordinary
 14:43:56 - 13-Oct-26
Sell* 2,320 175.90p Automatic Execution
 14:41:50 - 13-Oct-26
Sell* 341 175.90p Automatic Execution
 14:41:50 - 13-Oct-26
Sell* 818 175.90p Automatic Execution
 14:41:50 - 13-Oct-26
Sell* 520 176.10p Automatic Execution
 14:37:03 - 13-Oct-26
Buy* 423 176.00p Automatic Execution
 14:37:03 - 13-Oct-26
Buy* 828 175.90p Automatic Execution
 14:37:02 - 13-Oct-26
Buy* 66 175.80p Automatic Execution
 14:36:23 - 13-Oct-26
Buy* 80 175.80p Automatic Execution
 14:36:10 - 13-Oct-26
Buy* 3,490 175.70p Automatic Execution
 14:32:07 - 13-Oct-26
Buy* 388 175.70p Automatic Execution
 14:32:07 - 13-Oct-26
Buy* 1,415 175.60p SI Trade
 14:30:42 - 13-Oct-26
Sell* 1,415 175.50p SI Trade
 14:30:42 - 13-Oct-26
Buy* 1,400 175.60p Automatic Execution
 14:29:40 - 13-Oct-26
Sell* 332 175.50p Automatic Execution
 14:28:16 - 13-Oct-26
Sell* 351 175.50p Automatic Execution
 14:28:16 - 13-Oct-26
Buy* 423 175.70p Automatic Execution
 14:25:05 - 13-Oct-26
FTSE 100 Latest
Value10,650.33
Change-5.95