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* 307,793 182.40p Uncrossing Trade
 16:35:29 - 16-Oct-26
Buy* 112 182.20p Automatic Execution
 16:29:52 - 16-Oct-26
Buy* 300 182.20p Automatic Execution
 16:29:52 - 16-Oct-26
Buy* 22 182.20p Automatic Execution
 16:29:52 - 16-Oct-26
Buy* 5 182.20p Automatic Execution
 16:29:50 - 16-Oct-26
Buy* 26 182.20p Automatic Execution
 16:29:49 - 16-Oct-26
Buy* 566 182.20p Automatic Execution
 16:29:49 - 16-Oct-26
Buy* 744 182.20p Automatic Execution
 16:29:49 - 16-Oct-26
Buy* 368 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 300 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 218 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 809 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 443 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 5 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 636 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 1,199 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Buy* 901 182.10p Automatic Execution
 16:29:48 - 16-Oct-26
Sell* 5 182.00p Automatic Execution
 16:29:10 - 16-Oct-26
Sell* 243 182.00p Automatic Execution
 16:29:10 - 16-Oct-26
Sell* 8 182.10p Automatic Execution
 16:29:07 - 16-Oct-26
Buy* 9 182.20p SI Trade
 16:29:01 - 16-Oct-26
Sell* 4 182.10p Automatic Execution
 16:28:59 - 16-Oct-26
Sell* 14 182.10p Automatic Execution
 16:28:59 - 16-Oct-26
Buy* 26 182.20p Automatic Execution
 16:28:59 - 16-Oct-26
Buy* 271 182.20p Automatic Execution
 16:28:59 - 16-Oct-26
Sell* 1,045 182.10p Automatic Execution
 16:28:59 - 16-Oct-26
Buy* 106 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 300 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 62 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 564 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 16 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 57 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 49 182.10p Automatic Execution
 16:28:00 - 16-Oct-26
Buy* 3,131 182.10p SI Trade
 16:27:56 - 16-Oct-26
Sell* 10 181.90p Automatic Execution
 16:27:41 - 16-Oct-26
Sell* 6 181.90p Automatic Execution
 16:27:26 - 16-Oct-26
Sell* 12 181.90p Automatic Execution
 16:27:25 - 16-Oct-26
Sell* 6 181.90p Automatic Execution
 16:27:25 - 16-Oct-26
Buy* 300 182.10p Automatic Execution
 16:25:52 - 16-Oct-26
Buy* 744 182.10p Automatic Execution
 16:25:52 - 16-Oct-26
Buy* 196 182.10p Automatic Execution
 16:25:52 - 16-Oct-26
Buy* 127 182.10p Automatic Execution
 16:25:52 - 16-Oct-26
Buy* 34 182.10p Automatic Execution
 16:25:52 - 16-Oct-26
Sell* 5 181.90p Automatic Execution
 16:25:36 - 16-Oct-26
Sell* 18 181.90p Automatic Execution
 16:25:14 - 16-Oct-26
Buy* 300 182.00p Automatic Execution
 16:25:08 - 16-Oct-26
Sell* 252 181.90p Automatic Execution
 16:25:08 - 16-Oct-26
Buy* 54 182.00p Automatic Execution
 16:24:53 - 16-Oct-26
Buy* 118 182.00p Automatic Execution
 16:24:13 - 16-Oct-26
Sell* 63 181.70p Automatic Execution
 16:22:34 - 16-Oct-26
Sell* 10 181.70p Automatic Execution
 16:22:32 - 16-Oct-26
Sell* 6 181.80p Automatic Execution
 16:21:33 - 16-Oct-26
Sell* 92 181.80p Automatic Execution
 16:21:33 - 16-Oct-26
Sell* 37 181.80p Automatic Execution
 16:21:33 - 16-Oct-26
Sell* 4 181.80p Automatic Execution
 16:21:08 - 16-Oct-26
Sell* 41 181.80p Automatic Execution
 16:20:14 - 16-Oct-26
Sell* 28 181.80p Automatic Execution
 16:20:12 - 16-Oct-26
Buy* 38 181.80p Automatic Execution
 16:20:12 - 16-Oct-26
Sell* 248 181.70p Automatic Execution
 16:20:09 - 16-Oct-26
Sell* 64 181.70p Automatic Execution
 16:20:09 - 16-Oct-26
Sell* 56 181.70p Automatic Execution
 16:20:09 - 16-Oct-26
Sell* 17 181.90p Automatic Execution
 16:17:30 - 16-Oct-26
Sell* 45 181.90p Automatic Execution
 16:17:13 - 16-Oct-26
Sell* 11 181.90p Automatic Execution
 16:17:07 - 16-Oct-26
Sell* 13 181.90p Automatic Execution
 16:16:59 - 16-Oct-26
Sell* 9,500 181.90p Ordinary
 16:16:04 - 16-Oct-26
Sell* 7 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 224 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 224 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 112 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 76 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 110 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Sell* 38 182.00p Automatic Execution
 16:14:10 - 16-Oct-26
Buy* 69 182.10p Automatic Execution
 16:14:10 - 16-Oct-26
Buy* 46 182.00p Automatic Execution
 16:13:51 - 16-Oct-26
Buy* 67 182.00p Automatic Execution
 16:13:51 - 16-Oct-26
Sell* 152 181.90p Automatic Execution
 16:13:51 - 16-Oct-26
Sell* 76 181.90p Automatic Execution
 16:13:51 - 16-Oct-26
Buy* 420 182.00p Automatic Execution
 16:13:50 - 16-Oct-26
Buy* 128 182.00p Automatic Execution
 16:13:50 - 16-Oct-26
Buy* 915 181.90p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 245 181.90p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 149 181.80p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 275 181.80p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 1,051 181.70p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 315 181.70p Automatic Execution
 16:13:45 - 16-Oct-26
Buy* 32 181.50p Automatic Execution
 16:12:25 - 16-Oct-26
Buy* 54 181.70p Automatic Execution
 16:12:00 - 16-Oct-26
Buy* 32 181.60p Automatic Execution
 16:05:50 - 16-Oct-26
Buy* 176 181.60p Automatic Execution
 16:05:50 - 16-Oct-26
Buy* 121 181.60p Automatic Execution
 16:05:50 - 16-Oct-26
Buy* 455 181.50p Automatic Execution
 16:05:18 - 16-Oct-26
Buy* 197 181.50p Automatic Execution
 16:05:18 - 16-Oct-26
Buy* 385 181.50p Automatic Execution
 16:05:18 - 16-Oct-26
Buy* 19 181.20p Automatic Execution
 16:01:12 - 16-Oct-26
Buy* 35 181.20p Automatic Execution
 16:01:12 - 16-Oct-26
Buy* 413 181.40p Automatic Execution
 15:59:35 - 16-Oct-26
Buy* 95 181.40p Automatic Execution
 15:59:35 - 16-Oct-26
Buy* 9 181.40p Automatic Execution
 15:59:35 - 16-Oct-26
Sell* 57 181.20p Automatic Execution
 15:56:07 - 16-Oct-26
Sell* 6 181.20p Automatic Execution
 15:55:59 - 16-Oct-26
Buy* 40 181.40p Automatic Execution
 15:54:41 - 16-Oct-26
Buy* 102 181.40p Automatic Execution
 15:54:38 - 16-Oct-26
Buy* 20 181.40p Automatic Execution
 15:54:38 - 16-Oct-26
Buy* 25 181.40p Automatic Execution
 15:54:37 - 16-Oct-26
Buy* 35 181.30p Automatic Execution
 15:54:36 - 16-Oct-26
Sell* 6 181.20p Automatic Execution
 15:52:11 - 16-Oct-26
Sell* 3 181.20p Automatic Execution
 15:52:11 - 16-Oct-26
Sell* 23 181.20p Automatic Execution
 15:51:19 - 16-Oct-26
Sell* 25 181.20p Automatic Execution
 15:50:15 - 16-Oct-26
Sell* 19 181.20p Automatic Execution
 15:50:15 - 16-Oct-26
Sell* 46 181.20p Automatic Execution
 15:50:15 - 16-Oct-26
Buy* 22 181.30p Automatic Execution
 15:50:11 - 16-Oct-26
Sell* 44 181.20p Automatic Execution
 15:50:07 - 16-Oct-26
Sell* 474 181.20p Automatic Execution
 15:50:07 - 16-Oct-26
Sell* 22 181.20p Automatic Execution
 15:50:07 - 16-Oct-26
Buy* 17 181.30p Automatic Execution
 15:50:07 - 16-Oct-26
Buy* 485 181.30p Automatic Execution
 15:50:07 - 16-Oct-26
Buy* 33 181.20p Automatic Execution
 15:49:10 - 16-Oct-26
Buy* 712 181.20p Automatic Execution
 15:47:33 - 16-Oct-26
Sell* 324 181.10p Automatic Execution
 15:46:52 - 16-Oct-26
Sell* 72 181.10p Automatic Execution
 15:46:52 - 16-Oct-26
Buy* 179 181.20p Automatic Execution
 15:46:47 - 16-Oct-26
Buy* 235 181.10p Automatic Execution
 15:46:43 - 16-Oct-26
Buy* 813 181.00p Automatic Execution
 15:46:43 - 16-Oct-26
Buy* 126 181.00p Automatic Execution
 15:46:43 - 16-Oct-26
Sell* 663 180.90p Automatic Execution
 15:42:00 - 16-Oct-26
Buy* 279 181.20p Automatic Execution
 15:40:26 - 16-Oct-26
Buy* 825 181.10p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 225 181.00p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 885 181.00p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 710 181.10p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 29 181.10p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 535 181.20p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 689 181.20p Automatic Execution
 15:40:26 - 16-Oct-26
Sell* 274 181.20p Automatic Execution
 15:40:26 - 16-Oct-26
Buy* 40 181.40p Automatic Execution
 15:39:58 - 16-Oct-26
Buy* 112 181.40p Automatic Execution
 15:39:58 - 16-Oct-26
Buy* 132 181.40p Automatic Execution
 15:39:58 - 16-Oct-26
Buy* 97 181.30p Automatic Execution
 15:33:05 - 16-Oct-26
Buy* 135 181.30p Automatic Execution
 15:33:05 - 16-Oct-26
Buy* 531 181.20p Automatic Execution
 15:33:04 - 16-Oct-26
Buy* 169 181.20p Automatic Execution
 15:29:57 - 16-Oct-26
Buy* 677 181.20p Automatic Execution
 15:29:57 - 16-Oct-26
Sell* 75 180.90p Automatic Execution
 15:29:55 - 16-Oct-26
Sell* 230 180.90p Automatic Execution
 15:29:55 - 16-Oct-26
Sell* 667 180.90p Automatic Execution
 15:29:55 - 16-Oct-26
Sell* 6,505 181.013p SI Trade
 15:25:53 - 16-Oct-26
Buy* 300 181.30p Automatic Execution
 15:23:19 - 16-Oct-26
Buy* 209 181.30p Automatic Execution
 15:23:14 - 16-Oct-26
Buy* 161 181.30p Automatic Execution
 15:23:14 - 16-Oct-26
Buy* 196 181.30p Automatic Execution
 15:23:14 - 16-Oct-26
Buy* 192 181.20p Automatic Execution
 15:23:13 - 16-Oct-26
Buy* 152 181.20p Automatic Execution
 15:23:13 - 16-Oct-26
Buy* 483 181.20p Automatic Execution
 15:23:13 - 16-Oct-26
Buy* 234 181.10p Automatic Execution
 15:22:43 - 16-Oct-26
Sell* 657 180.80p Automatic Execution
 15:22:35 - 16-Oct-26
Sell* 12 180.80p Automatic Execution
 15:21:33 - 16-Oct-26
Sell* 11 180.80p Automatic Execution
 15:21:22 - 16-Oct-26
Sell* 39 180.80p Automatic Execution
 15:21:16 - 16-Oct-26
Sell* 71 180.80p Automatic Execution
 15:21:15 - 16-Oct-26
Sell* 238 181.00p Automatic Execution
 15:21:13 - 16-Oct-26
Sell* 915 181.00p Automatic Execution
 15:21:13 - 16-Oct-26
Sell* 267 181.00p Automatic Execution
 15:21:13 - 16-Oct-26
Sell* 670 181.00p Automatic Execution
 15:21:13 - 16-Oct-26
Sell* 10 181.00p Automatic Execution
 15:21:13 - 16-Oct-26
Sell* 116 181.20p Automatic Execution
 15:21:05 - 16-Oct-26
Sell* 29 181.20p Automatic Execution
 15:21:05 - 16-Oct-26
Buy* 513 181.30p Automatic Execution
 15:20:11 - 16-Oct-26
Buy* 174 181.30p Automatic Execution
 15:20:11 - 16-Oct-26
Buy* 48 181.20p Automatic Execution
 15:19:13 - 16-Oct-26
Buy* 29 181.20p Automatic Execution
 15:19:13 - 16-Oct-26
Sell* 32 181.00p Automatic Execution
 15:19:13 - 16-Oct-26
Sell* 58 181.10p Automatic Execution
 15:19:13 - 16-Oct-26
Buy* 100 181.20p Automatic Execution
 15:19:10 - 16-Oct-26
Sell* 295 180.90p Automatic Execution
 15:16:43 - 16-Oct-26
Sell* 258 181.10p Automatic Execution
 15:16:43 - 16-Oct-26
Sell* 802 181.10p Automatic Execution
 15:16:43 - 16-Oct-26
Sell* 3,657 181.40p Automatic Execution
 15:14:18 - 16-Oct-26
Sell* 1,997 181.40p Automatic Execution
 15:13:56 - 16-Oct-26
Sell* 2,086 181.30p Automatic Execution
 15:12:58 - 16-Oct-26
Sell* 487 181.20p Automatic Execution
 15:12:35 - 16-Oct-26
Buy* 29 181.47p Ordinary
 15:12:32 - 16-Oct-26
Sell* 1 181.20p Ordinary
 15:12:17 - 16-Oct-26
Sell* 95 181.40p Automatic Execution
 15:07:08 - 16-Oct-26
Sell* 263 181.40p Automatic Execution
 15:07:08 - 16-Oct-26
Sell* 537 181.40p Automatic Execution
 15:07:08 - 16-Oct-26
Sell* 398 181.50p Automatic Execution
 15:06:43 - 16-Oct-26
Sell* 116 181.50p Automatic Execution
 15:06:39 - 16-Oct-26
Sell* 31 181.60p Automatic Execution
 15:06:39 - 16-Oct-26
Sell* 446 181.60p Automatic Execution
 15:06:39 - 16-Oct-26
Sell* 29 181.60p Automatic Execution
 15:06:10 - 16-Oct-26
Sell* 25 181.60p Automatic Execution
 15:06:08 - 16-Oct-26
Sell* 873 181.70p Automatic Execution
 15:06:02 - 16-Oct-26
Sell* 719 181.70p Automatic Execution
 15:06:02 - 16-Oct-26
Sell* 30 181.80p Automatic Execution
 15:04:00 - 16-Oct-26
Buy* 199 182.00p Automatic Execution
 15:01:45 - 16-Oct-26
Buy* 977 182.00p Automatic Execution
 15:01:45 - 16-Oct-26
Buy* 60 181.90p Automatic Execution
 15:00:41 - 16-Oct-26
Sell* 264 181.90p Automatic Execution
 15:00:06 - 16-Oct-26
FTSE 100 Latest
Value10,881.90
Change41.55