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* 606,089 186.00p Suspected BUY Trade
 16:35:24 - 06-Nov-26
Sell* 601 185.40p Automatic Execution
 16:29:43 - 06-Nov-26
Sell* 660 185.40p Automatic Execution
 16:29:43 - 06-Nov-26
Sell* 164 185.40p Automatic Execution
 16:29:43 - 06-Nov-26
Sell* 72 185.40p Automatic Execution
 16:29:43 - 06-Nov-26
Sell* 164 185.40p Automatic Execution
 16:29:36 - 06-Nov-26
Sell* 514 185.50p Automatic Execution
 16:29:31 - 06-Nov-26
Sell* 660 185.50p Automatic Execution
 16:29:31 - 06-Nov-26
Sell* 232 185.40p Automatic Execution
 16:29:30 - 06-Nov-26
Sell* 474 185.50p Automatic Execution
 16:29:30 - 06-Nov-26
Sell* 237 185.50p Automatic Execution
 16:29:30 - 06-Nov-26
Sell* 168 185.40p Automatic Execution
 16:29:30 - 06-Nov-26
Sell* 336 185.40p Automatic Execution
 16:29:30 - 06-Nov-26
Buy* 8 185.60p Automatic Execution
 16:29:30 - 06-Nov-26
Buy* 311 185.60p Automatic Execution
 16:29:30 - 06-Nov-26
Buy* 223 185.60p Automatic Execution
 16:29:30 - 06-Nov-26
Buy* 900 185.60p Automatic Execution
 16:29:30 - 06-Nov-26
Sell* 19 185.30p SI Trade
 16:29:04 - 06-Nov-26
Buy* 400 185.50p Automatic Execution
 16:28:55 - 06-Nov-26
Buy* 960 185.50p Automatic Execution
 16:28:55 - 06-Nov-26
Sell* 868 185.40p Automatic Execution
 16:28:54 - 06-Nov-26
Sell* 142 185.40p Automatic Execution
 16:28:54 - 06-Nov-26
Sell* 37 185.40p Automatic Execution
 16:28:54 - 06-Nov-26
Sell* 547 185.40p Automatic Execution
 16:28:54 - 06-Nov-26
Sell* 473 185.40p Automatic Execution
 16:28:54 - 06-Nov-26
Buy* 177 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Buy* 1,112 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 880 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 400 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 53 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 1,149 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 177 185.50p Automatic Execution
 16:27:02 - 06-Nov-26
Buy* 8 185.60p Automatic Execution
 16:27:02 - 06-Nov-26
Buy* 364 185.60p Automatic Execution
 16:27:02 - 06-Nov-26
Buy* 1,361 185.60p Automatic Execution
 16:27:02 - 06-Nov-26
Buy* 850 185.60p Automatic Execution
 16:27:02 - 06-Nov-26
Sell* 457 185.50p Automatic Execution
 16:26:35 - 06-Nov-26
Sell* 574 185.50p Automatic Execution
 16:26:35 - 06-Nov-26
Sell* 3 185.50p Automatic Execution
 16:26:35 - 06-Nov-26
Buy* 1,073 185.50p Automatic Execution
 16:26:18 - 06-Nov-26
Sell* 569 185.50p Automatic Execution
 16:26:18 - 06-Nov-26
Sell* 1,833 185.50p Automatic Execution
 16:26:18 - 06-Nov-26
Buy* 400 185.60p Automatic Execution
 16:26:08 - 06-Nov-26
Buy* 1,027 185.60p Automatic Execution
 16:26:08 - 06-Nov-26
Buy* 961 185.50p Automatic Execution
 16:25:19 - 06-Nov-26
Sell* 474 185.40p Automatic Execution
 16:24:27 - 06-Nov-26
Sell* 460 185.50p Automatic Execution
 16:24:26 - 06-Nov-26
Sell* 469 185.50p Automatic Execution
 16:24:26 - 06-Nov-26
Sell* 470 185.50p Automatic Execution
 16:24:26 - 06-Nov-26
Buy* 87 185.60p Automatic Execution
 16:24:26 - 06-Nov-26
Buy* 849 185.60p Automatic Execution
 16:24:26 - 06-Nov-26
Buy* 469 185.50p Automatic Execution
 16:24:10 - 06-Nov-26
Sell* 1,183 185.40p Automatic Execution
 16:24:10 - 06-Nov-26
Buy* 476 185.50p Automatic Execution
 16:24:08 - 06-Nov-26
Sell* 1,090 185.40p Automatic Execution
 16:24:08 - 06-Nov-26
Sell* 476 185.40p Automatic Execution
 16:24:08 - 06-Nov-26
Sell* 415 185.40p Automatic Execution
 16:24:08 - 06-Nov-26
Buy* 580 185.50p Automatic Execution
 16:24:08 - 06-Nov-26
Buy* 469 185.50p Automatic Execution
 16:24:08 - 06-Nov-26
Sell* 1,128 185.40p Automatic Execution
 16:24:08 - 06-Nov-26
Sell* 467 185.40p Automatic Execution
 16:24:08 - 06-Nov-26
Buy* 1,104 185.50p Automatic Execution
 16:24:03 - 06-Nov-26
Buy* 467 185.50p Automatic Execution
 16:24:03 - 06-Nov-26
Sell* 1,264 185.40p Automatic Execution
 16:24:03 - 06-Nov-26
Sell* 662 185.40p Automatic Execution
 16:24:03 - 06-Nov-26
Buy* 1,122 185.50p Automatic Execution
 16:24:01 - 06-Nov-26
Buy* 1,108 185.40p Automatic Execution
 16:24:01 - 06-Nov-26
Sell* 1,130 185.30p Automatic Execution
 16:24:01 - 06-Nov-26
Sell* 587 185.40p Automatic Execution
 16:23:59 - 06-Nov-26
Sell* 1,206 185.40p Automatic Execution
 16:23:59 - 06-Nov-26
Buy* 1,072 185.40p Automatic Execution
 16:23:58 - 06-Nov-26
Buy* 587 185.40p Automatic Execution
 16:23:58 - 06-Nov-26
Sell* 1,201 185.20p Automatic Execution
 16:23:58 - 06-Nov-26
Buy* 164 185.50p Automatic Execution
 16:23:57 - 06-Nov-26
Sell* 1,059 185.30p Automatic Execution
 16:23:57 - 06-Nov-26
Sell* 1,414 185.30p Automatic Execution
 16:23:57 - 06-Nov-26
Buy* 141 185.50p Automatic Execution
 16:23:56 - 06-Nov-26
Buy* 455 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Buy* 26 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Buy* 1,177 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Buy* 1,077 185.50p Automatic Execution
 16:23:56 - 06-Nov-26
Buy* 115 185.50p Automatic Execution
 16:23:56 - 06-Nov-26
Sell* 1,264 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Sell* 1,952 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Sell* 1,072 185.40p Automatic Execution
 16:23:56 - 06-Nov-26
Sell* 26 185.50p Automatic Execution
 16:23:12 - 06-Nov-26
Buy* 826 185.60p Automatic Execution
 16:23:12 - 06-Nov-26
Buy* 146 185.30p Automatic Execution
 16:21:11 - 06-Nov-26
Unknown* 0 185.10p OTC Trade
 16:20:56 - 06-Nov-26
Sell* 1,166 185.10p Automatic Execution
 16:20:17 - 06-Nov-26
Sell* 1,085 185.20p Automatic Execution
 16:20:13 - 06-Nov-26
Buy* 1,072 185.20p Automatic Execution
 16:20:12 - 06-Nov-26
Buy* 1 185.20p Automatic Execution
 16:20:12 - 06-Nov-26
Sell* 1,934 185.10p Automatic Execution
 16:20:12 - 06-Nov-26
Sell* 1,057 185.10p Automatic Execution
 16:20:12 - 06-Nov-26
Sell* 1,067 185.10p Automatic Execution
 16:20:12 - 06-Nov-26
Sell* 1,049 185.20p Automatic Execution
 16:20:11 - 06-Nov-26
Sell* 991 185.20p Automatic Execution
 16:20:11 - 06-Nov-26
Sell* 625 185.30p Automatic Execution
 16:20:08 - 06-Nov-26
Sell* 985 185.30p Automatic Execution
 16:20:08 - 06-Nov-26
Sell* 1,204 185.30p Automatic Execution
 16:20:08 - 06-Nov-26
Sell* 1,058 185.40p Automatic Execution
 16:20:06 - 06-Nov-26
Sell* 421 185.40p Automatic Execution
 16:20:06 - 06-Nov-26
Sell* 933 185.40p Automatic Execution
 16:20:06 - 06-Nov-26
Buy* 326 185.40p Automatic Execution
 16:20:05 - 06-Nov-26
Buy* 817 185.40p Automatic Execution
 16:20:05 - 06-Nov-26
Buy* 140 185.40p Automatic Execution
 16:20:05 - 06-Nov-26
Buy* 26 185.40p Automatic Execution
 16:20:05 - 06-Nov-26
Sell* 3,227 185.30p Automatic Execution
 16:20:05 - 06-Nov-26
Sell* 1,068 185.30p Automatic Execution
 16:20:05 - 06-Nov-26
Sell* 1,000 185.30p Automatic Execution
 16:20:05 - 06-Nov-26
Sell* 424 185.30p Automatic Execution
 16:20:05 - 06-Nov-26
Sell* 1,934 185.40p Automatic Execution
 16:20:04 - 06-Nov-26
Sell* 1,073 185.40p Automatic Execution
 16:20:04 - 06-Nov-26
Sell* 413 185.40p Automatic Execution
 16:20:04 - 06-Nov-26
Sell* 166 185.50p Automatic Execution
 16:20:03 - 06-Nov-26
Buy* 1,192 185.60p Automatic Execution
 16:20:02 - 06-Nov-26
Sell* 150 185.50p Automatic Execution
 16:20:02 - 06-Nov-26
Sell* 386 185.50p Automatic Execution
 16:20:02 - 06-Nov-26
Buy* 1,130 185.50p Automatic Execution
 16:20:00 - 06-Nov-26
Buy* 90 185.50p Automatic Execution
 16:20:00 - 06-Nov-26
Sell* 422 185.40p Automatic Execution
 16:20:00 - 06-Nov-26
Buy* 1,218 185.50p Automatic Execution
 16:19:59 - 06-Nov-26
Buy* 100 185.50p Automatic Execution
 16:19:59 - 06-Nov-26
Sell* 418 185.40p Automatic Execution
 16:19:57 - 06-Nov-26
Sell* 417 185.40p Automatic Execution
 16:19:56 - 06-Nov-26
Sell* 697 185.40p Automatic Execution
 16:19:56 - 06-Nov-26
Sell* 890 185.40p Automatic Execution
 16:19:56 - 06-Nov-26
Sell* 497 185.40p Automatic Execution
 16:19:56 - 06-Nov-26
Buy* 2,053 185.50p Automatic Execution
 16:19:54 - 06-Nov-26
Sell* 986 185.50p Automatic Execution
 16:19:54 - 06-Nov-26
Sell* 1,067 185.50p Automatic Execution
 16:19:54 - 06-Nov-26
Buy* 1,097 185.60p Automatic Execution
 16:19:50 - 06-Nov-26
Buy* 91 185.50p Automatic Execution
 16:19:49 - 06-Nov-26
Buy* 832 185.50p Automatic Execution
 16:19:46 - 06-Nov-26
Buy* 1,262 185.50p Automatic Execution
 16:19:46 - 06-Nov-26
Buy* 840 185.40p Automatic Execution
 16:19:35 - 06-Nov-26
Sell* 310 185.20p Automatic Execution
 16:17:54 - 06-Nov-26
Buy* 571 185.30p Automatic Execution
 16:17:23 - 06-Nov-26
Sell* 1,809 185.30p Automatic Execution
 16:17:23 - 06-Nov-26
Sell* 1,066 185.40p Automatic Execution
 16:16:57 - 06-Nov-26
Sell* 595 185.40p Automatic Execution
 16:16:57 - 06-Nov-26
Sell* 763 185.40p Automatic Execution
 16:16:57 - 06-Nov-26
Sell* 1 185.40p Automatic Execution
 16:16:57 - 06-Nov-26
Sell* 169 185.50p Automatic Execution
 16:16:57 - 06-Nov-26
Buy* 1,183 185.60p Automatic Execution
 16:16:57 - 06-Nov-26
Buy* 998 185.60p Automatic Execution
 16:16:57 - 06-Nov-26
Buy* 954 185.50p Automatic Execution
 16:16:16 - 06-Nov-26
Sell* 890 185.20p Automatic Execution
 16:14:58 - 06-Nov-26
Sell* 413 185.20p Automatic Execution
 16:14:58 - 06-Nov-26
Sell* 1,055 185.30p Automatic Execution
 16:14:54 - 06-Nov-26
Buy* 1,241 185.30p Automatic Execution
 16:14:53 - 06-Nov-26
Sell* 1,068 185.10p Automatic Execution
 16:14:53 - 06-Nov-26
Sell* 419 185.30p Automatic Execution
 16:14:52 - 06-Nov-26
Sell* 1,128 185.30p Automatic Execution
 16:14:52 - 06-Nov-26
Buy* 1,264 185.40p Automatic Execution
 16:14:51 - 06-Nov-26
Buy* 419 185.40p Automatic Execution
 16:14:51 - 06-Nov-26
Sell* 710 185.20p Automatic Execution
 16:14:51 - 06-Nov-26
Sell* 1,256 185.20p Automatic Execution
 16:14:51 - 06-Nov-26
Buy* 419 185.40p Automatic Execution
 16:14:50 - 06-Nov-26
Buy* 1,228 185.30p Automatic Execution
 16:14:50 - 06-Nov-26
Sell* 710 185.20p Automatic Execution
 16:14:50 - 06-Nov-26
Sell* 1,182 185.20p Automatic Execution
 16:14:50 - 06-Nov-26
Sell* 137 185.30p Automatic Execution
 16:14:47 - 06-Nov-26
Buy* 137 185.40p Automatic Execution
 16:14:45 - 06-Nov-26
Buy* 126 185.40p Automatic Execution
 16:14:45 - 06-Nov-26
Sell* 434 185.30p Automatic Execution
 16:14:45 - 06-Nov-26
Sell* 954 185.30p Automatic Execution
 16:14:45 - 06-Nov-26
Sell* 426 185.30p Automatic Execution
 16:14:45 - 06-Nov-26
Sell* 126 185.30p Automatic Execution
 16:14:45 - 06-Nov-26
Buy* 383 185.40p Automatic Execution
 16:14:44 - 06-Nov-26
Buy* 426 185.40p Automatic Execution
 16:14:44 - 06-Nov-26
Buy* 426 185.40p Automatic Execution
 16:14:44 - 06-Nov-26
Buy* 426 185.40p Automatic Execution
 16:14:44 - 06-Nov-26
Sell* 680 185.20p Automatic Execution
 16:14:44 - 06-Nov-26
Sell* 1,202 185.20p Automatic Execution
 16:14:44 - 06-Nov-26
Sell* 419 185.40p Automatic Execution
 16:14:43 - 06-Nov-26
Buy* 941 185.50p Automatic Execution
 16:14:36 - 06-Nov-26
Buy* 100 185.40p Automatic Execution
 16:14:36 - 06-Nov-26
Sell* 264 185.30p Automatic Execution
 16:14:31 - 06-Nov-26
Sell* 1,045 185.30p Automatic Execution
 16:14:27 - 06-Nov-26
Sell* 239 185.30p Automatic Execution
 16:14:27 - 06-Nov-26
Buy* 1,174 185.40p Automatic Execution
 16:14:26 - 06-Nov-26
Sell* 1,200 185.20p Automatic Execution
 16:14:26 - 06-Nov-26
Sell* 129 185.20p Automatic Execution
 16:14:26 - 06-Nov-26
Sell* 50 185.20p Automatic Execution
 16:14:26 - 06-Nov-26
Buy* 124 185.30p Automatic Execution
 16:14:25 - 06-Nov-26
Sell* 639 185.20p Automatic Execution
 16:14:25 - 06-Nov-26
Buy* 50 185.40p Automatic Execution
 16:14:24 - 06-Nov-26
Sell* 1,204 185.30p Automatic Execution
 16:14:18 - 06-Nov-26
Sell* 124 185.30p Automatic Execution
 16:14:18 - 06-Nov-26
Buy* 1,155 185.40p Automatic Execution
 16:14:17 - 06-Nov-26
Sell* 379 185.30p Automatic Execution
 16:14:17 - 06-Nov-26
Sell* 615 185.30p Automatic Execution
 16:14:17 - 06-Nov-26
Sell* 790 185.30p Automatic Execution
 16:14:17 - 06-Nov-26
Buy* 693 185.40p Automatic Execution
 16:13:57 - 06-Nov-26
Sell* 1,143 185.20p Automatic Execution
 16:12:51 - 06-Nov-26
Sell* 476 185.20p Automatic Execution
 16:12:51 - 06-Nov-26
Sell* 1,233 185.20p Automatic Execution
 16:12:50 - 06-Nov-26
Buy* 1,105 185.30p Automatic Execution
 16:12:48 - 06-Nov-26
FTSE 100 Latest
Value10,673.94
Change-108.72