Greggs (GRG) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Greggs Plc (GRG)
Greggs Plc (GRG) Trades

Greggs Plc (GRG)

2,808.00

-38.00

( -1.34% )

Updated: 08:35:14

Delayed by 15 minutes

Last trades on 07/01/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:51:45	2750.0	2	O	2744.0	2748.0	Buy		109,232	782	LSE
11:47:07	2761.23	1497	O	2744.0	2748.0	Buy		109,230	781	LSE
11:35:24	2760.0	2307	O	2744.0	2748.0	Buy		107,733	780	LSE
11:35:23	2760.0	66709	UT	2744.0	2748.0	Buy		105,426	779	LSE
11:29:16	2744.0	1	O	2744.0	2748.0	Sell		38,717	778	LSE
11:29:07	2746.04	182	O	2744.0	2748.0	Buy		38,716	777	LSE
11:24:22	2748.0	1	O	2744.0	2748.0	Buy		38,534	776	LSE
11:22:39	2748.0	1	O	2744.0	2748.0	Buy		38,533	775	LSE
11:21:17	2744.0	3	O	2744.0	2748.0	Sell		38,532	774	LSE
11:21:08	2766.0	3	O	2744.0	2748.0	Buy		38,529	773	LSE
11:20:14	2746.0	16	AT	2746.0	2750.0	Sell		38,526	772	LSE
11:20:14	2746.0	17	AT	2746.0	2750.0	Sell		38,510	771	LSE
11:19:03	2748.036	17	O	2746.0	2750.0	Buy		38,493	770	LSE
11:18:15	2750.0	2	O	2746.0	2750.0	Buy		38,476	769	LSE
11:17:31	2748.04	127	O	2746.0	2750.0	Buy		38,474	768	LSE
11:17:07	2747.96	3	O	2746.0	2750.0	Sell		38,347	767	LSE
11:17:02	2746.0	7	AT	2746.0	2750.0	Sell		38,344	766	LSE
11:17:02	2746.0	30	AT	2746.0	2750.0	Sell		38,337	765	LSE
11:17:02	2746.0	56	AT	2746.0	2750.0	Sell		38,307	764	LSE
11:17:02	2746.0	52	AT	2746.0	2750.0	Sell		38,251	763	LSE
11:17:02	2746.0	35	AT	2746.0	2750.0	Sell		38,199	762	LSE
11:14:47	2748.0	35	AT	2748.0	2752.0	Sell		38,164	761	LSE
11:14:47	2748.0	14	AT	2748.0	2752.0	Sell		38,129	760	LSE
11:14:47	2748.0	15	AT	2748.0	2752.0	Sell		38,115	759	LSE
11:14:46	2750.0	29	AT	2750.0	2754.0	Sell		38,100	758	LSE
11:14:46	2750.0	16	AT	2750.0	2754.0	Sell		38,071	757	LSE
11:14:46	2750.0	16	AT	2750.0	2754.0	Sell		38,055	756	LSE
11:10:58	2750.0	20	O	2750.0	2754.0	Sell		38,039	755	LSE
11:10:08	2754.0	3	O	2750.0	2754.0	Buy		38,019	754	LSE
11:10:08	2754.0	10	O	2750.0	2754.0	Buy		38,016	753	LSE
11:09:43	2751.96	100	O	2750.0	2754.0	Sell		38,006	752	LSE
11:08:37	2752.0	14	AT	2752.0	2756.0	Sell		37,906	751	LSE
11:08:37	2752.0	130	AT	2752.0	2756.0	Sell		37,892	750	LSE
11:08:37	2752.0	100	AT	2752.0	2756.0	Sell		37,762	749	LSE
11:07:56	2756.0	16	AT	2756.0	2758.0	Sell		37,662	748	LSE
11:07:56	2756.0	15	AT	2756.0	2758.0	Sell		37,646	747	LSE
11:07:56	2756.0	15	AT	2756.0	2758.0	Sell		37,631	746	LSE
11:07:56	2756.0	2	AT	2752.0	2756.0	Buy		37,616	745	LSE
11:07:56	2756.0	15	AT	2756.0	2758.0	Sell		37,614	744	LSE
11:07:56	2756.0	59	AT	2752.0	2756.0	Buy		37,599	743	LSE
11:07:56	2756.0	41	AT	2752.0	2756.0	Buy		37,540	742	LSE
11:07:24	2754.0	14	AT	2750.0	2754.0	Buy		37,499	741	LSE
11:07:24	2754.0	15	AT	2750.0	2754.0	Buy		37,485	740	LSE
11:05:31	2754.0	32	AT	2750.0	2754.0	Buy		37,470	739	LSE
11:05:31	2754.0	17	AT	2750.0	2754.0	Buy		37,438	738	LSE
11:05:31	2754.0	8	AT	2750.0	2754.0	Buy		37,421	737	LSE
11:04:53	2752.174	100	O	2750.0	2754.0	Buy		37,413	736	LSE
11:04:48	2754.0	6	AT	2750.0	2754.0	Buy		37,313	735	LSE
11:04:31	2752.0	58	AT	2748.0	2752.0	Buy		37,307	734	LSE
11:04:31	2752.0	30	AT	2748.0	2752.0	Buy		37,249	733	LSE
11:04:31	2752.0	29	AT	2748.0	2752.0	Buy		37,219	732	LSE
11:04:21	2750.04	200	O	2748.0	2752.0	Buy		37,190	731	LSE
11:03:49	2750.04	54	O	2748.0	2752.0	Buy		36,990	730	LSE
11:02:41	2752.0	17	AT	2748.0	2752.0	Buy		36,936	729	LSE
11:02:41	2752.0	15	AT	2748.0	2752.0	Buy		36,919	728	LSE
11:00:52	2750.04	1	O	2748.0	2752.0	Buy		36,904	727	LSE
11:00:31	2750.036	108	O	2748.0	2752.0	Buy		36,903	726	LSE
10:58:49	2747.96	83	O	2746.0	2750.0	Sell		36,795	725	LSE
10:57:05	2748.0	18	AT	2748.0	2752.0	Sell		36,712	724	LSE
10:56:56	2750.0	3	AT	2746.0	2750.0	Buy		36,694	723	LSE
10:56:13	2749.06	50	O	2746.0	2752.0	Buy		36,691	722	LSE
10:55:19	2747.96	1	O	2746.0	2750.0	Sell		36,641	721	LSE
10:55:05	2746.0	127	AT	2742.0	2746.0	Buy		36,640	720	LSE
10:55:05	2746.0	16	AT	2742.0	2746.0	Buy		36,513	719	LSE
10:55:05	2746.0	15	AT	2742.0	2746.0	Buy		36,497	718	LSE
10:54:47	2744.0	73	AT	2740.0	2744.0	Buy		36,482	717	LSE
10:54:47	2744.0	90	AT	2740.0	2744.0	Buy		36,409	716	LSE
10:54:47	2744.0	155	AT	2740.0	2744.0	Buy		36,319	715	LSE
10:49:23	2741.96	315	O	2740.0	2744.0	Sell		36,164	714	LSE
10:49:12	2744.0	2	O	2740.0	2744.0	Buy		35,849	713	LSE
10:47:42	2744.0	1	O	2740.0	2744.0	Buy		35,847	712	LSE
10:47:08	2742.0	15	AT	2740.0	2742.0	Buy		35,846	711	LSE
10:47:08	2742.0	72	AT	2738.0	2742.0	Buy		35,831	710	LSE
10:47:08	2742.0	5	AT	2738.0	2742.0	Buy		35,759	709	LSE
10:47:08	2742.0	145	AT	2738.0	2742.0	Buy		35,754	708	LSE
10:47:08	2741.054	31	O	2738.0	2744.0	Buy		35,609	707	LSE
10:46:36	2740.946	420	O	2738.0	2744.0	Sell		35,578	706	LSE
10:45:36	2744.0	1	O	2740.0	2744.0	Buy		35,158	705	LSE
10:45:36	2740.0	1	O	2740.0	2744.0	Sell		35,157	704	LSE
10:45:28	2741.96	45	O	2740.0	2744.0	Sell		35,156	703	LSE
10:44:30	2744.0	1	O	2738.0	2744.0	Buy		35,111	702	LSE
10:43:37	2740.02	8	O	2740.0	2744.0	Sell		35,110	701	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions