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* 452,199 186.30p Suspected BUY Trade
 16:35:01 - 25-Sep-26
Sell* 3,932 185.30p SI Trade
 16:29:43 - 25-Sep-26
Sell* 44 185.30p SI Trade
 16:29:02 - 25-Sep-26
Sell* 616 185.50p Automatic Execution
 16:27:47 - 25-Sep-26
Buy* 549 185.50p Automatic Execution
 16:27:44 - 25-Sep-26
Buy* 428 185.40p Automatic Execution
 16:27:44 - 25-Sep-26
Buy* 209 185.40p Automatic Execution
 16:27:44 - 25-Sep-26
Buy* 486 185.40p Automatic Execution
 16:27:44 - 25-Sep-26
Buy* 1,017 185.40p Automatic Execution
 16:27:44 - 25-Sep-26
Buy* 553 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 150 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 125 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 350 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 941 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 535 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 164 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 512 185.30p Automatic Execution
 16:25:32 - 25-Sep-26
Buy* 1,021 185.25p SI Trade
 16:25:31 - 25-Sep-26
Sell* 2,006 185.20p Automatic Execution
 16:25:31 - 25-Sep-26
Sell* 280 185.20p Automatic Execution
 16:25:31 - 25-Sep-26
Sell* 220 185.20p Automatic Execution
 16:25:31 - 25-Sep-26
Buy* 960 185.30p Automatic Execution
 16:25:31 - 25-Sep-26
Buy* 535 185.30p Automatic Execution
 16:25:31 - 25-Sep-26
Sell* 1,402 185.20p Automatic Execution
 16:25:29 - 25-Sep-26
Sell* 1,436 185.20p Automatic Execution
 16:25:29 - 25-Sep-26
Sell* 1,391 185.20p Automatic Execution
 16:25:29 - 25-Sep-26
Sell* 1,555 185.20p Automatic Execution
 16:25:29 - 25-Sep-26
Sell* 3,522 185.20p Automatic Execution
 16:25:29 - 25-Sep-26
Unknown* 1,540 185.25p SI Trade
 16:25:08 - 25-Sep-26
Sell* 1,540 185.20p SI Trade
 16:24:59 - 25-Sep-26
Sell* 797 185.20p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 796 185.20p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 3,051 185.20p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 67 185.20p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 146 185.30p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 103 185.30p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 294 185.30p Automatic Execution
 16:24:09 - 25-Sep-26
Sell* 1,431 185.30p Automatic Execution
 16:24:09 - 25-Sep-26
Buy* 170 185.30p Automatic Execution
 16:22:29 - 25-Sep-26
Buy* 27 185.20p Automatic Execution
 16:21:27 - 25-Sep-26
Buy* 28 185.20p Automatic Execution
 16:21:27 - 25-Sep-26
Buy* 241 185.20p Automatic Execution
 16:21:27 - 25-Sep-26
Buy* 523 185.20p Automatic Execution
 16:21:26 - 25-Sep-26
Buy* 504 185.20p Automatic Execution
 16:21:26 - 25-Sep-26
Buy* 354 185.20p Automatic Execution
 16:21:26 - 25-Sep-26
Buy* 741 185.20p Automatic Execution
 16:21:26 - 25-Sep-26
Sell* 930 185.10p Automatic Execution
 16:16:59 - 25-Sep-26
Buy* 311 185.20p Automatic Execution
 16:16:59 - 25-Sep-26
Buy* 264 185.20p Automatic Execution
 16:16:59 - 25-Sep-26
Buy* 232 185.20p Automatic Execution
 16:16:59 - 25-Sep-26
Buy* 209 185.10p Automatic Execution
 16:16:59 - 25-Sep-26
Buy* 613 185.00p Automatic Execution
 16:14:11 - 25-Sep-26
Buy* 803 185.00p Automatic Execution
 16:09:13 - 25-Sep-26
Buy* 346 185.00p Automatic Execution
 16:09:13 - 25-Sep-26
Buy* 150 184.90p Automatic Execution
 16:09:13 - 25-Sep-26
Sell* 1,289 185.00p Automatic Execution
 16:09:06 - 25-Sep-26
Buy* 90 185.00p Automatic Execution
 16:09:06 - 25-Sep-26
Buy* 568 185.00p Automatic Execution
 16:09:06 - 25-Sep-26
Buy* 114 185.00p Automatic Execution
 16:09:06 - 25-Sep-26
Buy* 885 185.00p Automatic Execution
 16:08:42 - 25-Sep-26
Buy* 762 185.00p Automatic Execution
 16:08:42 - 25-Sep-26
Sell* 106 185.00p Automatic Execution
 16:08:42 - 25-Sep-26
Sell* 1,083 185.00p Automatic Execution
 16:08:42 - 25-Sep-26
Sell* 653 185.00p Automatic Execution
 16:08:30 - 25-Sep-26
Sell* 392 185.00p Automatic Execution
 16:08:28 - 25-Sep-26
Buy* 65 185.00p Automatic Execution
 16:08:28 - 25-Sep-26
Buy* 165 185.00p Automatic Execution
 16:08:25 - 25-Sep-26
Buy* 815 185.00p Automatic Execution
 16:08:23 - 25-Sep-26
Buy* 972 184.90p Automatic Execution
 16:08:17 - 25-Sep-26
Buy* 492 184.90p Automatic Execution
 16:08:17 - 25-Sep-26
Sell* 422 184.60p Automatic Execution
 16:08:17 - 25-Sep-26
Sell* 892 184.70p Automatic Execution
 16:08:17 - 25-Sep-26
Sell* 277 184.70p Automatic Execution
 16:08:17 - 25-Sep-26
Sell* 231 184.90p Automatic Execution
 16:08:17 - 25-Sep-26
Sell* 2 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 949 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Buy* 1,079 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 1,646 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 923 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 923 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 1,112 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 922 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 826 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 4,493 184.90p Automatic Execution
 16:08:16 - 25-Sep-26
Sell* 2,179 185.10p Automatic Execution
 16:07:22 - 25-Sep-26
Sell* 1,000 185.10p Automatic Execution
 16:02:41 - 25-Sep-26
Sell* 888 185.10p Automatic Execution
 16:02:25 - 25-Sep-26
Sell* 165 185.10p Automatic Execution
 16:02:25 - 25-Sep-26
Sell* 1,000 185.10p Automatic Execution
 16:02:25 - 25-Sep-26
Sell* 1,000 185.10p Automatic Execution
 16:02:13 - 25-Sep-26
Sell* 1,000 185.10p Automatic Execution
 16:01:31 - 25-Sep-26
Sell* 490 185.10p Automatic Execution
 16:01:20 - 25-Sep-26
Sell* 103 185.10p Automatic Execution
 16:01:20 - 25-Sep-26
Sell* 139 185.10p Automatic Execution
 16:01:20 - 25-Sep-26
Sell* 268 185.10p Automatic Execution
 16:01:20 - 25-Sep-26
Sell* 1,000 185.10p Automatic Execution
 16:01:13 - 25-Sep-26
Buy* 2,059 185.10p Automatic Execution
 15:59:57 - 25-Sep-26
Buy* 1,090 185.10p Automatic Execution
 15:59:57 - 25-Sep-26
Buy* 5 185.10p Automatic Execution
 15:59:57 - 25-Sep-26
Buy* 170 185.00p Automatic Execution
 15:59:56 - 25-Sep-26
Sell* 308 184.80p Automatic Execution
 15:58:31 - 25-Sep-26
Buy* 612 185.00p Automatic Execution
 15:58:03 - 25-Sep-26
Buy* 2,964 185.00p Automatic Execution
 15:58:03 - 25-Sep-26
Buy* 504 185.00p Automatic Execution
 15:58:03 - 25-Sep-26
Sell* 365 185.00p Automatic Execution
 15:48:58 - 25-Sep-26
Sell* 909 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 261 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 103 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 149 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 3,055 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 896 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Sell* 123 185.20p Automatic Execution
 15:48:28 - 25-Sep-26
Buy* 298 185.30p Automatic Execution
 15:47:06 - 25-Sep-26
Buy* 789 185.20p Automatic Execution
 15:47:00 - 25-Sep-26
Buy* 1,111 185.30p Automatic Execution
 15:45:31 - 25-Sep-26
Buy* 786 185.30p Automatic Execution
 15:45:31 - 25-Sep-26
Buy* 575 185.30p Automatic Execution
 15:45:31 - 25-Sep-26
Buy* 60 185.20p Automatic Execution
 15:45:31 - 25-Sep-26
Buy* 42 185.20p Automatic Execution
 15:45:31 - 25-Sep-26
Sell* 2,046 185.30p Automatic Execution
 15:41:51 - 25-Sep-26
Sell* 917 185.30p Automatic Execution
 15:41:51 - 25-Sep-26
Sell* 916 185.30p Automatic Execution
 15:41:51 - 25-Sep-26
Sell* 3,032 185.30p Automatic Execution
 15:41:51 - 25-Sep-26
Sell* 745 185.30p Automatic Execution
 15:41:51 - 25-Sep-26
Sell* 103 185.30p Automatic Execution
 15:40:33 - 25-Sep-26
Sell* 143 185.30p Automatic Execution
 15:40:33 - 25-Sep-26
Buy* 21 185.50p Automatic Execution
 15:39:33 - 25-Sep-26
Buy* 286 185.40p Automatic Execution
 15:37:31 - 25-Sep-26
Buy* 214 185.40p Automatic Execution
 15:37:31 - 25-Sep-26
Buy* 654 185.30p Automatic Execution
 15:34:33 - 25-Sep-26
Sell* 92 185.20p Automatic Execution
 15:34:33 - 25-Sep-26
Sell* 654 185.20p Automatic Execution
 15:34:33 - 25-Sep-26
Buy* 5 185.30p Automatic Execution
 15:34:33 - 25-Sep-26
Buy* 199 185.20p Automatic Execution
 15:34:28 - 25-Sep-26
Buy* 296 185.10p Automatic Execution
 15:34:28 - 25-Sep-26
Buy* 2,039 185.10p Automatic Execution
 15:34:28 - 25-Sep-26
Sell* 1,329 185.00p Automatic Execution
 15:31:43 - 25-Sep-26
Sell* 867 185.10p Automatic Execution
 15:31:43 - 25-Sep-26
Sell* 868 185.10p Automatic Execution
 15:31:43 - 25-Sep-26
Sell* 868 185.10p Automatic Execution
 15:31:43 - 25-Sep-26
Sell* 133 185.10p Automatic Execution
 15:31:43 - 25-Sep-26
Sell* 1,554 185.10p Automatic Execution
 15:31:43 - 25-Sep-26
Unknown* 0 185.20p SI Trade
 15:29:02 - 25-Sep-26
Sell* 103 185.10p Automatic Execution
 15:27:21 - 25-Sep-26
Sell* 130 185.10p Automatic Execution
 15:27:21 - 25-Sep-26
Sell* 2,241 185.10p Automatic Execution
 15:27:21 - 25-Sep-26
Sell* 2 185.10p Automatic Execution
 15:25:16 - 25-Sep-26
Sell* 846 185.10p Automatic Execution
 15:25:16 - 25-Sep-26
Sell* 1,593 185.10p Automatic Execution
 15:25:16 - 25-Sep-26
Sell* 1,231 185.10p Automatic Execution
 15:24:48 - 25-Sep-26
Sell* 2,679 185.10p Automatic Execution
 15:24:48 - 25-Sep-26
Sell* 1,788 185.10p Automatic Execution
 15:24:48 - 25-Sep-26
Sell* 1,038 185.10p Automatic Execution
 15:24:48 - 25-Sep-26
Buy* 750 185.10p Automatic Execution
 15:24:16 - 25-Sep-26
Buy* 162 185.10p Automatic Execution
 15:24:16 - 25-Sep-26
Buy* 71 185.00p Automatic Execution
 15:24:00 - 25-Sep-26
Buy* 292 185.00p Automatic Execution
 15:24:00 - 25-Sep-26
Buy* 100 185.00p Automatic Execution
 15:24:00 - 25-Sep-26
Buy* 1 185.20p SI Trade
 15:20:33 - 25-Sep-26
Sell* 361 184.80p Automatic Execution
 15:19:56 - 25-Sep-26
Sell* 992 184.80p Automatic Execution
 15:19:56 - 25-Sep-26
Sell* 53 184.60p Automatic Execution
 15:17:35 - 25-Sep-26
Sell* 619 184.60p Automatic Execution
 15:16:08 - 25-Sep-26
Sell* 808 184.60p Automatic Execution
 15:16:08 - 25-Sep-26
Sell* 906 184.70p SI Trade
 15:15:53 - 25-Sep-26
Sell* 4,094 184.70p SI Trade
 15:15:42 - 25-Sep-26
Sell* 1 184.60p Automatic Execution
 15:15:21 - 25-Sep-26
Buy* 1 185.20p SI Trade
 15:14:55 - 25-Sep-26
Sell* 906 184.70p SI Trade
 15:14:42 - 25-Sep-26
Sell* 4,094 184.70p SI Trade
 15:14:31 - 25-Sep-26
Sell* 1 184.75p Ordinary
 15:13:58 - 25-Sep-26
Buy* 1 184.90p Ordinary
 15:13:57 - 25-Sep-26
Sell* 2,319 184.50p SI Trade
 15:07:43 - 25-Sep-26
Buy* 400 184.70p Automatic Execution
 15:07:02 - 25-Sep-26
Buy* 490 184.70p Automatic Execution
 15:07:02 - 25-Sep-26
Buy* 650 184.70p Automatic Execution
 15:07:02 - 25-Sep-26
Sell* 1,544 184.70p Automatic Execution
 15:06:21 - 25-Sep-26
Sell* 819 184.70p Automatic Execution
 15:06:21 - 25-Sep-26
Sell* 2,304 184.70p Automatic Execution
 15:06:21 - 25-Sep-26
Sell* 2,008 184.70p Automatic Execution
 15:06:21 - 25-Sep-26
Sell* 5,408 184.8885p Ordinary
 15:05:34 - 25-Sep-26
Buy* 1,865 185.10p Automatic Execution
 14:59:44 - 25-Sep-26
Buy* 979 185.10p Automatic Execution
 14:59:44 - 25-Sep-26
Sell* 738 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Buy* 1,013 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Buy* 979 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Sell* 515 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Sell* 3,179 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Sell* 2,821 185.10p Automatic Execution
 14:59:25 - 25-Sep-26
Sell* 884 185.10p Automatic Execution
 14:53:53 - 25-Sep-26
Sell* 1,496 185.10p Automatic Execution
 14:53:53 - 25-Sep-26
Sell* 186 185.10p Automatic Execution
 14:53:53 - 25-Sep-26
Sell* 870 185.10p Automatic Execution
 14:52:27 - 25-Sep-26
Buy* 518 185.10p Automatic Execution
 14:52:23 - 25-Sep-26
Buy* 1,118 185.00p Automatic Execution
 14:51:59 - 25-Sep-26
Buy* 1,024 185.00p Automatic Execution
 14:51:59 - 25-Sep-26
Sell* 1 184.90p Automatic Execution
 14:50:58 - 25-Sep-26
Sell* 103 184.90p Automatic Execution
 14:50:57 - 25-Sep-26
Sell* 103 184.90p Automatic Execution
 14:50:57 - 25-Sep-26
Sell* 203 184.90p Automatic Execution
 14:50:57 - 25-Sep-26
FTSE 100 Latest
Value10,695.25
Change15.26