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* 578,468 204.60p Uncrossing Trade
 16:35:05 - 17-Aug-26
Sell* 2 205.40p Automatic Execution
 16:29:50 - 17-Aug-26
Sell* 7 205.40p Automatic Execution
 16:29:43 - 17-Aug-26
Sell* 349 205.40p Automatic Execution
 16:29:09 - 17-Aug-26
Sell* 8 205.40p SI Trade
 16:29:01 - 17-Aug-26
Sell* 377 205.40p Automatic Execution
 16:29:00 - 17-Aug-26
Sell* 46 205.40p Automatic Execution
 16:28:59 - 17-Aug-26
Buy* 800 205.40p Automatic Execution
 16:28:55 - 17-Aug-26
Buy* 5 205.40p Automatic Execution
 16:28:55 - 17-Aug-26
Buy* 16 205.40p Automatic Execution
 16:28:55 - 17-Aug-26
Sell* 48 205.20p Automatic Execution
 16:28:54 - 17-Aug-26
Sell* 168 205.20p Automatic Execution
 16:28:27 - 17-Aug-26
Sell* 384 205.20p Automatic Execution
 16:28:27 - 17-Aug-26
Sell* 220 205.20p Automatic Execution
 16:28:27 - 17-Aug-26
Sell* 1 205.20p Automatic Execution
 16:26:35 - 17-Aug-26
Sell* 77 205.20p Automatic Execution
 16:26:35 - 17-Aug-26
Sell* 900 205.20p Automatic Execution
 16:26:35 - 17-Aug-26
Buy* 653 205.40p Automatic Execution
 16:26:23 - 17-Aug-26
Buy* 542 205.40p Automatic Execution
 16:26:23 - 17-Aug-26
Sell* 293 205.20p Automatic Execution
 16:26:10 - 17-Aug-26
Sell* 977 205.20p Automatic Execution
 16:26:10 - 17-Aug-26
Sell* 2,768 205.00p SI Trade
 16:25:55 - 17-Aug-26
Buy* 115 205.40p Automatic Execution
 16:23:43 - 17-Aug-26
Buy* 143 205.40p Automatic Execution
 16:23:43 - 17-Aug-26
Buy* 898 205.40p Automatic Execution
 16:23:43 - 17-Aug-26
Buy* 18 205.40p Automatic Execution
 16:23:43 - 17-Aug-26
Sell* 977 205.16p Ordinary
 16:22:20 - 17-Aug-26
Sell* 468 205.00p Automatic Execution
 16:21:54 - 17-Aug-26
Sell* 122 205.20p Automatic Execution
 16:21:54 - 17-Aug-26
Sell* 346 205.20p Automatic Execution
 16:21:54 - 17-Aug-26
Sell* 401 205.40p Automatic Execution
 16:21:08 - 17-Aug-26
Sell* 885 205.40p Automatic Execution
 16:21:08 - 17-Aug-26
Sell* 2,263 205.40p Automatic Execution
 16:21:08 - 17-Aug-26
Sell* 515 205.40p Automatic Execution
 16:21:08 - 17-Aug-26
Buy* 50 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Buy* 381 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Buy* 984 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 888 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 425 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 1,187 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 2,716 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 256 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 1,186 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 90 205.40p Automatic Execution
 16:20:36 - 17-Aug-26
Sell* 578 205.40p Automatic Execution
 16:20:34 - 17-Aug-26
Sell* 40 205.40p Automatic Execution
 16:19:37 - 17-Aug-26
Sell* 490 205.40p Automatic Execution
 16:19:28 - 17-Aug-26
Sell* 37 205.40p Automatic Execution
 16:19:10 - 17-Aug-26
Sell* 1,120 205.40p Automatic Execution
 16:18:57 - 17-Aug-26
Sell* 122 205.40p Automatic Execution
 16:18:57 - 17-Aug-26
Sell* 36 205.40p Automatic Execution
 16:18:57 - 17-Aug-26
Sell* 500 205.20p Automatic Execution
 16:17:48 - 17-Aug-26
Buy* 895 205.40p Automatic Execution
 16:17:14 - 17-Aug-26
Sell* 639 205.20p Automatic Execution
 16:17:14 - 17-Aug-26
Sell* 1 205.20p Automatic Execution
 16:17:14 - 17-Aug-26
Sell* 176 205.40p Automatic Execution
 16:16:30 - 17-Aug-26
Sell* 50 205.40p Automatic Execution
 16:16:30 - 17-Aug-26
Sell* 660 205.40p Automatic Execution
 16:16:30 - 17-Aug-26
Sell* 490 205.40p Automatic Execution
 16:16:08 - 17-Aug-26
Sell* 417 205.20p Automatic Execution
 16:13:54 - 17-Aug-26
Sell* 65 205.20p Automatic Execution
 16:13:54 - 17-Aug-26
Sell* 498 205.20p Automatic Execution
 16:12:48 - 17-Aug-26
Sell* 332 205.20p Automatic Execution
 16:12:14 - 17-Aug-26
Sell* 291 205.20p Automatic Execution
 16:10:34 - 17-Aug-26
Buy* 949 205.60p Automatic Execution
 16:09:56 - 17-Aug-26
Buy* 906 205.20p Automatic Execution
 16:07:11 - 17-Aug-26
Buy* 173 205.20p Automatic Execution
 16:07:11 - 17-Aug-26
Buy* 1,128 205.20p Automatic Execution
 16:07:11 - 17-Aug-26
Sell* 895 205.20p Automatic Execution
 16:07:11 - 17-Aug-26
Buy* 610 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Buy* 843 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Sell* 1,226 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Sell* 2,190 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Sell* 2,026 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Sell* 146 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Sell* 635 205.40p Automatic Execution
 16:07:02 - 17-Aug-26
Buy* 895 205.60p Automatic Execution
 16:06:33 - 17-Aug-26
Sell* 482 205.40p Automatic Execution
 16:06:08 - 17-Aug-26
Buy* 431 205.40p Automatic Execution
 16:03:39 - 17-Aug-26
Sell* 508 205.20p Automatic Execution
 16:03:14 - 17-Aug-26
Sell* 969 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 911 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 308 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 3,249 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 307 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 183 205.20p Automatic Execution
 16:03:13 - 17-Aug-26
Sell* 844 205.20p Automatic Execution
 16:00:34 - 17-Aug-26
Sell* 24 205.20p Automatic Execution
 16:00:34 - 17-Aug-26
Buy* 1,100 205.20p Automatic Execution
 15:56:58 - 17-Aug-26
Buy* 1,100 205.20p Automatic Execution
 15:56:58 - 17-Aug-26
Buy* 26 205.20p Automatic Execution
 15:56:58 - 17-Aug-26
Sell* 482 204.80p Automatic Execution
 15:55:34 - 17-Aug-26
Sell* 1 204.80p Ordinary
 15:55:16 - 17-Aug-26
Sell* 2,645 204.80p SI Trade
 15:54:15 - 17-Aug-26
Sell* 291 204.80p Automatic Execution
 15:53:54 - 17-Aug-26
Sell* 130 204.80p Automatic Execution
 15:52:14 - 17-Aug-26
Sell* 942 205.00p Automatic Execution
 15:50:24 - 17-Aug-26
Sell* 359 205.00p Automatic Execution
 15:50:24 - 17-Aug-26
Sell* 907 205.00p Automatic Execution
 15:50:24 - 17-Aug-26
Sell* 907 205.00p Automatic Execution
 15:50:24 - 17-Aug-26
Sell* 2,004 205.00p Automatic Execution
 15:50:24 - 17-Aug-26
Sell* 769 205.20p Automatic Execution
 15:50:03 - 17-Aug-26
Sell* 10,978 205.20p Automatic Execution
 15:50:03 - 17-Aug-26
Sell* 250 205.40p Automatic Execution
 15:49:50 - 17-Aug-26
Buy* 823 205.40p Automatic Execution
 15:49:50 - 17-Aug-26
Buy* 450 205.20p Automatic Execution
 15:49:50 - 17-Aug-26
Buy* 806 205.20p Automatic Execution
 15:48:05 - 17-Aug-26
Unknown* 0 205.40p SI Trade
 15:46:35 - 17-Aug-26
Buy* 1,021 205.20p Automatic Execution
 15:45:20 - 17-Aug-26
Sell* 318 205.20p Automatic Execution
 15:44:29 - 17-Aug-26
Sell* 581 205.20p Automatic Execution
 15:44:29 - 17-Aug-26
Sell* 898 205.20p Automatic Execution
 15:44:29 - 17-Aug-26
Sell* 514 205.20p Automatic Execution
 15:44:29 - 17-Aug-26
Sell* 2,175 205.20p Automatic Execution
 15:44:29 - 17-Aug-26
Sell* 279 205.20p Automatic Execution
 15:43:40 - 17-Aug-26
Sell* 194 205.20p Automatic Execution
 15:40:20 - 17-Aug-26
Sell* 413 205.20p SI Trade
 15:40:12 - 17-Aug-26
Sell* 806 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 1,079 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 810 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 810 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 810 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 810 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 3,023 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 480 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 1,256 205.40p Automatic Execution
 15:38:06 - 17-Aug-26
Sell* 523 205.40p Automatic Execution
 15:37:15 - 17-Aug-26
Sell* 73 205.40p Automatic Execution
 15:37:00 - 17-Aug-26
Sell* 409 205.40p Automatic Execution
 15:37:00 - 17-Aug-26
Sell* 429 205.60p SI Trade
 15:36:52 - 17-Aug-26
Sell* 426 205.40p Automatic Execution
 15:36:26 - 17-Aug-26
Sell* 1,125 205.60p SI Trade
 15:33:06 - 17-Aug-26
Buy* 138 205.60p Automatic Execution
 15:32:39 - 17-Aug-26
Buy* 399 205.60p SI Trade
 15:32:39 - 17-Aug-26
Buy* 431 205.40p Automatic Execution
 15:32:39 - 17-Aug-26
Buy* 992 205.40p Automatic Execution
 15:32:39 - 17-Aug-26
Sell* 577 205.20p Automatic Execution
 15:29:37 - 17-Aug-26
Sell* 450 205.20p Automatic Execution
 15:29:37 - 17-Aug-26
Sell* 225 205.20p Automatic Execution
 15:29:37 - 17-Aug-26
Sell* 1,216 205.20p Automatic Execution
 15:29:05 - 17-Aug-26
Sell* 283 205.20p Automatic Execution
 15:29:05 - 17-Aug-26
Sell* 405 205.20p Automatic Execution
 15:29:05 - 17-Aug-26
Sell* 373 205.20p Automatic Execution
 15:29:05 - 17-Aug-26
Sell* 70 205.20p Automatic Execution
 15:28:38 - 17-Aug-26
Sell* 808 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 808 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 808 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 429 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 809 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 2,004 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 185 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 815 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 100 205.40p Automatic Execution
 15:28:06 - 17-Aug-26
Sell* 317 205.40p Automatic Execution
 15:23:38 - 17-Aug-26
Buy* 431 205.60p Automatic Execution
 15:23:21 - 17-Aug-26
Buy* 1,538 205.60p Automatic Execution
 15:23:21 - 17-Aug-26
Sell* 714 205.40p Automatic Execution
 15:22:52 - 17-Aug-26
Sell* 462 205.40p Automatic Execution
 15:22:52 - 17-Aug-26
Sell* 1,038 205.40p Automatic Execution
 15:22:47 - 17-Aug-26
Sell* 5,000 205.56p Ordinary
 15:22:31 - 17-Aug-26
Buy* 19 205.60p Automatic Execution
 15:22:20 - 17-Aug-26
Sell* 54 205.40p Automatic Execution
 15:22:15 - 17-Aug-26
Buy* 3,845 205.60p Automatic Execution
 15:22:00 - 17-Aug-26
Sell* 499 205.40p Automatic Execution
 15:21:58 - 17-Aug-26
Sell* 59 205.60p Automatic Execution
 15:21:54 - 17-Aug-26
Buy* 1,260 205.80p SI Trade
 15:21:52 - 17-Aug-26
Sell* 862 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 323 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 567 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 891 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 1,986 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 890 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 223 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 890 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 53 206.00p Automatic Execution
 15:21:15 - 17-Aug-26
Sell* 482 206.00p Automatic Execution
 15:20:35 - 17-Aug-26
Buy* 177 206.20p Automatic Execution
 15:20:19 - 17-Aug-26
Buy* 14 206.20p Automatic Execution
 15:20:19 - 17-Aug-26
Sell* 355 206.00p Automatic Execution
 15:20:18 - 17-Aug-26
Sell* 128 206.00p Automatic Execution
 15:20:18 - 17-Aug-26
Unknown* 181 206.20p SI Trade
 15:20:16 - 17-Aug-26
Sell* 627 206.00p Automatic Execution
 15:20:16 - 17-Aug-26
Sell* 482 206.00p Automatic Execution
 15:17:27 - 17-Aug-26
Sell* 482 206.00p Automatic Execution
 15:16:58 - 17-Aug-26
Sell* 281 206.00p Automatic Execution
 15:16:19 - 17-Aug-26
Sell* 202 206.00p Automatic Execution
 15:16:19 - 17-Aug-26
Sell* 308 206.00p Automatic Execution
 15:15:18 - 17-Aug-26
Sell* 526 206.00p Automatic Execution
 15:13:55 - 17-Aug-26
Sell* 292 206.20p Automatic Execution
 15:13:38 - 17-Aug-26
Buy* 2 206.60p Ordinary
 15:13:10 - 17-Aug-26
Sell* 804 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 824 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 824 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 2,417 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 41 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 783 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 20 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 404 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 1,207 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
Sell* 375 206.40p Automatic Execution
 15:12:34 - 17-Aug-26
FTSE 100 Latest
Value10,720.30
Change-29.81