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
Unknown* 504,903 195.30p Negotiated Trade
OTC Trade
 17:56:09 - 27-Jul-26
Buy* 2,230 194.50p Automatic Execution
 16:35:11 - 27-Jul-26
Buy* 8,320 194.50p Automatic Execution
 16:35:10 - 27-Jul-26
Buy* 8,320 194.50p Automatic Execution
 16:35:10 - 27-Jul-26
Sell* 1,831 194.50p Automatic Execution
 16:35:09 - 27-Jul-26
Sell* 705,465 194.50p Uncrossing Trade
 16:35:09 - 27-Jul-26
Buy* 694 194.80p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 734 194.70p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 916 194.70p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 354 194.70p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 500 194.70p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 10 194.70p Automatic Execution
 16:29:59 - 27-Jul-26
Buy* 988 194.70p Automatic Execution
 16:29:55 - 27-Jul-26
Buy* 700 194.70p Automatic Execution
 16:29:55 - 27-Jul-26
Buy* 335 194.70p Automatic Execution
 16:29:55 - 27-Jul-26
Buy* 672 194.70p Automatic Execution
 16:29:55 - 27-Jul-26
Sell* 256 194.40p Automatic Execution
 16:29:49 - 27-Jul-26
Sell* 890 194.40p Automatic Execution
 16:29:49 - 27-Jul-26
Buy* 500 194.60p Automatic Execution
 16:29:47 - 27-Jul-26
Buy* 20 194.60p Automatic Execution
 16:29:47 - 27-Jul-26
Buy* 102 194.60p Automatic Execution
 16:29:24 - 27-Jul-26
Buy* 439 194.60p Automatic Execution
 16:29:24 - 27-Jul-26
Buy* 618 194.60p Automatic Execution
 16:29:24 - 27-Jul-26
Buy* 25 194.60p Automatic Execution
 16:29:24 - 27-Jul-26
Sell* 500 194.60p Automatic Execution
 16:29:16 - 27-Jul-26
Sell* 28 194.60p Automatic Execution
 16:29:16 - 27-Jul-26
Sell* 544 194.60p Automatic Execution
 16:29:13 - 27-Jul-26
Sell* 997 194.60p Automatic Execution
 16:29:13 - 27-Jul-26
Sell* 1 194.60p Automatic Execution
 16:29:13 - 27-Jul-26
Sell* 990 194.70p Automatic Execution
 16:29:07 - 27-Jul-26
Sell* 462 194.70p Automatic Execution
 16:29:07 - 27-Jul-26
Sell* 84 194.70p Automatic Execution
 16:29:07 - 27-Jul-26
Sell* 318 194.70p Automatic Execution
 16:29:06 - 27-Jul-26
Buy* 245 194.80p Automatic Execution
 16:29:00 - 27-Jul-26
Buy* 10 194.80p SI Trade
 16:26:44 - 27-Jul-26
Sell* 2,601 194.50p Automatic Execution
 16:26:07 - 27-Jul-26
Sell* 132 194.50p Automatic Execution
 16:26:07 - 27-Jul-26
Sell* 1,057 194.60p Automatic Execution
 16:26:06 - 27-Jul-26
Buy* 8 194.70p SI Trade
 16:25:05 - 27-Jul-26
Buy* 648 194.80p Automatic Execution
 16:24:02 - 27-Jul-26
Buy* 1,233 194.80p Automatic Execution
 16:24:02 - 27-Jul-26
Sell* 51 194.70p Automatic Execution
 16:24:02 - 27-Jul-26
Sell* 906 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 10 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 904 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 1,707 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 518 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 1,529 194.80p Automatic Execution
 16:23:48 - 27-Jul-26
Sell* 1,254 194.80p SI Trade
 16:23:41 - 27-Jul-26
Sell* 3,215 194.90p Automatic Execution
 16:21:12 - 27-Jul-26
Sell* 600 194.90p Automatic Execution
 16:21:12 - 27-Jul-26
Sell* 476 194.90p Automatic Execution
 16:21:12 - 27-Jul-26
Sell* 1,017 194.90p Automatic Execution
 16:21:12 - 27-Jul-26
Sell* 2,393 194.90p Automatic Execution
 16:20:57 - 27-Jul-26
Sell* 807 194.90p Automatic Execution
 16:20:57 - 27-Jul-26
Buy* 664 194.90p Automatic Execution
 16:20:30 - 27-Jul-26
Buy* 257 194.90p Automatic Execution
 16:20:30 - 27-Jul-26
Buy* 380 194.90p Automatic Execution
 16:20:30 - 27-Jul-26
Buy* 638 194.90p Automatic Execution
 16:20:30 - 27-Jul-26
Sell* 853 194.80p Automatic Execution
 16:20:05 - 27-Jul-26
Sell* 1,022 194.80p Automatic Execution
 16:19:33 - 27-Jul-26
Buy* 626 194.80p Automatic Execution
 16:19:17 - 27-Jul-26
Buy* 26 194.80p Automatic Execution
 16:19:17 - 27-Jul-26
Buy* 198 194.80p Automatic Execution
 16:19:17 - 27-Jul-26
Buy* 81 194.60p Automatic Execution
 16:18:56 - 27-Jul-26
Buy* 2,207 194.60p Automatic Execution
 16:18:56 - 27-Jul-26
Buy* 1,123 194.60p Automatic Execution
 16:18:56 - 27-Jul-26
Buy* 150 194.60p Automatic Execution
 16:18:56 - 27-Jul-26
Buy* 960 194.60p Automatic Execution
 16:18:56 - 27-Jul-26
Sell* 389 194.50p Automatic Execution
 16:18:30 - 27-Jul-26
Sell* 847 194.60p Automatic Execution
 16:18:29 - 27-Jul-26
Sell* 517 194.50p SI Trade
 16:18:15 - 27-Jul-26
Sell* 885 194.60p Automatic Execution
 16:17:45 - 27-Jul-26
Sell* 906 194.60p Automatic Execution
 16:17:05 - 27-Jul-26
Sell* 480 194.60p Automatic Execution
 16:17:05 - 27-Jul-26
Buy* 102 194.80p Automatic Execution
 16:14:40 - 27-Jul-26
Sell* 2,271 194.60p Automatic Execution
 16:11:05 - 27-Jul-26
Sell* 297 194.60p Automatic Execution
 16:11:05 - 27-Jul-26
Sell* 627 194.70p Automatic Execution
 16:09:29 - 27-Jul-26
Sell* 2,192 194.80p Automatic Execution
 16:08:04 - 27-Jul-26
Sell* 1,601 194.80p Automatic Execution
 16:08:04 - 27-Jul-26
Sell* 569 194.80p Automatic Execution
 16:08:04 - 27-Jul-26
Sell* 567 194.90p Automatic Execution
 16:06:02 - 27-Jul-26
Sell* 980 195.10p Automatic Execution
 16:05:35 - 27-Jul-26
Sell* 1,211 195.10p Automatic Execution
 16:05:35 - 27-Jul-26
Buy* 1,497 195.10p Automatic Execution
 16:05:14 - 27-Jul-26
Buy* 1,409 195.10p Automatic Execution
 16:05:14 - 27-Jul-26
Sell* 200 195.00p Automatic Execution
 16:05:10 - 27-Jul-26
Sell* 806 195.10p Automatic Execution
 16:05:10 - 27-Jul-26
Sell* 2,203 195.10p Automatic Execution
 16:05:10 - 27-Jul-26
Sell* 296 195.10p Automatic Execution
 16:05:10 - 27-Jul-26
Sell* 807 195.20p Automatic Execution
 16:05:10 - 27-Jul-26
Sell* 2 195.20p Automatic Execution
 16:02:05 - 27-Jul-26
Sell* 743 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 3,303 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 960 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 680 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 3,495 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 446 195.20p Automatic Execution
 16:01:53 - 27-Jul-26
Sell* 1,337 195.30p Automatic Execution
 16:01:52 - 27-Jul-26
Sell* 960 195.30p Automatic Execution
 16:01:36 - 27-Jul-26
Sell* 117 195.30p Automatic Execution
 16:01:36 - 27-Jul-26
Sell* 680 195.30p Automatic Execution
 16:01:36 - 27-Jul-26
Sell* 6 195.30p Automatic Execution
 16:01:36 - 27-Jul-26
Sell* 936 195.30p Automatic Execution
 16:01:36 - 27-Jul-26
Buy* 100 195.20p Automatic Execution
 15:58:43 - 27-Jul-26
Buy* 453 195.00p Automatic Execution
 15:58:03 - 27-Jul-26
Sell* 355 194.80p SI Trade
 15:57:39 - 27-Jul-26
Buy* 498 195.00p SI Trade
 15:57:14 - 27-Jul-26
Sell* 1,561 194.90p Automatic Execution
 15:56:14 - 27-Jul-26
Sell* 471 194.90p Automatic Execution
 15:56:14 - 27-Jul-26
Sell* 1,160 194.90p Automatic Execution
 15:56:14 - 27-Jul-26
Buy* 747 195.10p SI Trade
 15:55:34 - 27-Jul-26
Buy* 1 195.10p Ordinary
 15:55:22 - 27-Jul-26
Sell* 200 195.10p Automatic Execution
 15:53:37 - 27-Jul-26
Buy* 202 194.90p Automatic Execution
 15:53:35 - 27-Jul-26
Buy* 271 194.90p Automatic Execution
 15:53:35 - 27-Jul-26
Buy* 1,160 194.90p Automatic Execution
 15:53:35 - 27-Jul-26
Sell* 936 194.80p Automatic Execution
 15:49:10 - 27-Jul-26
Sell* 1,352 194.80p Automatic Execution
 15:49:10 - 27-Jul-26
Buy* 1 194.95p SI Trade
 15:47:41 - 27-Jul-26
Sell* 2,040 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Sell* 233 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Sell* 3,684 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Sell* 1,413 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Sell* 617 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Sell* 828 194.90p Automatic Execution
 15:47:41 - 27-Jul-26
Unknown* 286 195.00p SI Trade
 15:47:32 - 27-Jul-26
Unknown* 3 195.00p SI Trade
 15:47:30 - 27-Jul-26
Buy* 458 194.90p Automatic Execution
 15:47:12 - 27-Jul-26
Buy* 828 194.90p Automatic Execution
 15:47:12 - 27-Jul-26
Buy* 2,960 194.90p Automatic Execution
 15:47:12 - 27-Jul-26
Sell* 735 194.80p Automatic Execution
 15:47:12 - 27-Jul-26
Sell* 506 194.80p Automatic Execution
 15:47:12 - 27-Jul-26
Sell* 871 194.80p Automatic Execution
 15:46:12 - 27-Jul-26
Buy* 921 194.80p Automatic Execution
 15:44:34 - 27-Jul-26
Buy* 847 194.80p Automatic Execution
 15:43:26 - 27-Jul-26
Sell* 1 194.50p SI Trade
 15:43:23 - 27-Jul-26
Buy* 15 194.80p SI Trade
 15:42:16 - 27-Jul-26
Buy* 875 194.80p Automatic Execution
 15:42:16 - 27-Jul-26
Sell* 850 194.80p Automatic Execution
 15:40:28 - 27-Jul-26
Buy* 4,106 194.80p Automatic Execution
 15:40:22 - 27-Jul-26
Buy* 29 194.80p Automatic Execution
 15:40:22 - 27-Jul-26
Buy* 29 194.70p Automatic Execution
 15:39:14 - 27-Jul-26
Buy* 100 194.70p Automatic Execution
 15:39:14 - 27-Jul-26
Buy* 3,720 194.60p Automatic Execution
 15:38:05 - 27-Jul-26
Buy* 498 194.50p Automatic Execution
 15:38:05 - 27-Jul-26
Buy* 54 194.50p SI Trade
 15:35:32 - 27-Jul-26
Buy* 71 194.50p SI Trade
 15:35:31 - 27-Jul-26
Buy* 326 194.50p SI Trade
 15:35:30 - 27-Jul-26
Buy* 449 194.40p Automatic Execution
 15:35:00 - 27-Jul-26
Buy* 1,149 194.40p Automatic Execution
 15:35:00 - 27-Jul-26
Sell* 1,990 194.30p Automatic Execution
 15:30:30 - 27-Jul-26
Sell* 200 194.30p Automatic Execution
 15:30:30 - 27-Jul-26
Sell* 784 194.40p Automatic Execution
 15:30:09 - 27-Jul-26
Sell* 784 194.40p Automatic Execution
 15:30:09 - 27-Jul-26
Sell* 784 194.40p Automatic Execution
 15:30:09 - 27-Jul-26
Sell* 1 194.50p SI Trade
 15:30:00 - 27-Jul-26
Sell* 2 194.50p Automatic Execution
 15:25:53 - 27-Jul-26
Sell* 831 194.60p Automatic Execution
 15:24:36 - 27-Jul-26
Sell* 952 194.60p Automatic Execution
 15:24:36 - 27-Jul-26
Sell* 840 194.60p Automatic Execution
 15:24:36 - 27-Jul-26
Sell* 2,162 194.60p Automatic Execution
 15:24:36 - 27-Jul-26
Sell* 996 194.60p Automatic Execution
 15:24:36 - 27-Jul-26
Sell* 277 194.70p Automatic Execution
 15:20:38 - 27-Jul-26
Sell* 2,211 194.70p Automatic Execution
 15:20:38 - 27-Jul-26
Sell* 2,600 194.70p Automatic Execution
 15:20:38 - 27-Jul-26
Sell* 324 194.70p Automatic Execution
 15:20:38 - 27-Jul-26
Sell* 665 194.70p Automatic Execution
 15:20:36 - 27-Jul-26
Sell* 952 194.70p Automatic Execution
 15:20:36 - 27-Jul-26
Sell* 9 194.80p SI Trade
 15:20:00 - 27-Jul-26
Sell* 1,383 194.59p Ordinary
 15:17:07 - 27-Jul-26
Sell* 1,753 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 1,323 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 1,927 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 1,999 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 859 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 853 194.70p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 4 194.80p Automatic Execution
 15:15:39 - 27-Jul-26
Sell* 2 194.80p Automatic Execution
 15:15:28 - 27-Jul-26
Sell* 952 194.80p Automatic Execution
 15:15:28 - 27-Jul-26
Sell* 1 194.80p Automatic Execution
 15:15:28 - 27-Jul-26
Buy* 133 194.80p Automatic Execution
 15:15:00 - 27-Jul-26
Sell* 4 194.50p Ordinary
 15:14:56 - 27-Jul-26
Buy* 4 194.80p Ordinary
 15:14:56 - 27-Jul-26
Buy* 37 194.80p Automatic Execution
 15:13:26 - 27-Jul-26
Buy* 3,178 194.70p Automatic Execution
 15:12:00 - 27-Jul-26
Buy* 800 194.70p Automatic Execution
 15:12:00 - 27-Jul-26
Buy* 781 194.70p Automatic Execution
 15:12:00 - 27-Jul-26
Buy* 141 194.60p Automatic Execution
 15:12:00 - 27-Jul-26
Buy* 1,692 194.60p Automatic Execution
 15:12:00 - 27-Jul-26
Buy* 12 194.60p SI Trade
 15:11:51 - 27-Jul-26
Buy* 1,290 194.60p Automatic Execution
 15:11:51 - 27-Jul-26
Buy* 745 194.60p Automatic Execution
 15:11:51 - 27-Jul-26
Buy* 211 194.60p Automatic Execution
 15:11:51 - 27-Jul-26
Buy* 197 194.60p Automatic Execution
 15:11:51 - 27-Jul-26
Buy* 138 194.60p Automatic Execution
 15:11:51 - 27-Jul-26
Sell* 934 194.40p Automatic Execution
 15:11:15 - 27-Jul-26
Buy* 141 194.50p Automatic Execution
 15:11:15 - 27-Jul-26
Buy* 441 194.50p Automatic Execution
 15:11:15 - 27-Jul-26
FTSE 100 Latest
Value10,781.75
Change45.52