Greggs (GRG) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Greggs Plc (GRG)

2,838.00

-8.00

(-0.28%)

Closed July 25 11:30AM

Delayed by 15 minutes

Last trades on 07/05/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
12:11:49	2872.0	1	O	2882.0	2886.0	Sell		297,702	1244	LSE
12:04:29	2874.0	4	O	2882.0	2886.0	Sell		297,701	1243	LSE
12:03:33	2874.0	1	O	2882.0	2886.0	Sell		297,697	1242	LSE
12:03:33	2874.0	2	O	2882.0	2886.0	Sell		297,696	1241	LSE
11:59:32	2876.0	2	O	2882.0	2886.0	Sell		297,694	1240	LSE
11:50:55	2876.0	882	O	2882.0	2886.0	Sell		297,692	1239	LSE
11:44:55	2876.0	1318	O	2882.0	2886.0	Sell		296,810	1238	LSE
11:39:45	2870.0	2	O	2882.0	2886.0	Sell		295,492	1237	LSE
11:37:56	2873.89	26179	O	2882.0	2886.0	Sell		295,490	1236	LSE
11:35:22	2876.0	3569	O	2882.0	2886.0	Sell		269,311	1235	LSE
11:35:22	2876.0	83	O	2882.0	2886.0	Sell		265,742	1234	LSE
11:35:22	2876.0	131388	UT	2882.0	2886.0	Sell		265,659	1233	LSE
11:29:42	2882.92	209	O	2882.0	2886.0	Sell		134,271	1232	LSE
11:29:42	2884.0	20	AT	2884.0	2886.0	Sell		134,062	1231	LSE
11:29:42	2886.0	156	AT	2882.0	2886.0	Buy		134,042	1230	LSE
11:29:42	2886.0	72	AT	2882.0	2886.0	Buy		133,886	1229	LSE
11:29:42	2886.0	9	AT	2882.0	2886.0	Buy		133,814	1228	LSE
11:29:42	2884.0	20	AT	2884.0	2886.0	Sell		133,805	1227	LSE
11:29:42	2886.0	10	AT	2884.0	2886.0	Buy		133,785	1226	LSE
11:29:42	2886.0	22	AT	2884.0	2886.0	Buy		133,775	1225	LSE
11:29:42	2886.0	18	AT	2884.0	2886.0	Buy		133,753	1224	LSE
11:28:31	2883.914	20	O	2882.0	2886.0	Sell		133,735	1223	LSE
11:27:42	2884.0	357	O	2882.0	2886.0			133,715	1222	LSE
11:27:14	2884.0	51	AT	2884.0	2888.0	Sell		133,358	1221	LSE
11:27:14	2884.0	58	AT	2884.0	2888.0	Sell		133,307	1220	LSE
11:27:14	2884.0	10	AT	2884.0	2888.0	Sell		133,249	1219	LSE
11:26:53	2886.0	19	AT	2884.0	2886.0	Buy		133,239	1218	LSE
11:26:53	2886.0	22	AT	2884.0	2886.0	Buy		133,220	1217	LSE
11:26:19	2884.0	198	AT	2882.0	2884.0	Buy		133,198	1216	LSE
11:26:19	2884.0	120	AT	2882.0	2884.0	Buy		133,000	1215	LSE
11:26:19	2884.0	453	AT	2882.0	2884.0	Buy		132,880	1214	LSE
11:26:19	2884.0	49	AT	2882.0	2884.0	Buy		132,427	1213	LSE
11:26:19	2884.0	58	AT	2882.0	2884.0	Buy		132,378	1212	LSE
11:26:19	2884.0	21	AT	2882.0	2884.0	Buy		132,320	1211	LSE
11:26:19	2884.0	4	AT	2882.0	2884.0	Buy		132,299	1210	LSE
11:25:04	2884.0	16	O	2882.0	2884.0	Buy		132,295	1209	LSE
11:24:42	2883.0	50	O	2882.0	2884.0			132,279	1208	LSE
11:24:34	2884.0	15	AT	2882.0	2884.0	Buy		132,229	1207	LSE
11:24:33	2882.0	115	AT	2880.0	2882.0	Buy		132,214	1206	LSE
11:24:33	2882.0	8	AT	2880.0	2882.0	Buy		132,099	1205	LSE
11:24:33	2882.0	12	AT	2880.0	2882.0	Buy		132,091	1204	LSE
11:24:33	2882.0	21	AT	2880.0	2882.0	Buy		132,079	1203	LSE
11:23:42	2878.92	348	O	2878.0	2882.0	Sell		132,058	1202	LSE
11:23:40	2880.0	109	O	2878.0	2882.0			131,710	1201	LSE
11:23:35	2879.958	138	O	2878.0	2882.0	Sell		131,601	1200	LSE
11:22:32	2880.0	40	AT	2878.0	2880.0	Buy		131,463	1199	LSE
11:22:32	2880.0	40	AT	2878.0	2880.0	Buy		131,423	1198	LSE
11:22:32	2880.0	3	AT	2880.0	2882.0	Sell		131,383	1197	LSE
11:21:22	2882.0	20	AT	2880.0	2882.0	Buy		131,380	1196	LSE
11:21:22	2882.0	18	AT	2880.0	2882.0	Buy		131,360	1195	LSE
11:21:22	2882.0	10	AT	2880.0	2882.0	Buy		131,342	1194	LSE
11:20:53	2882.0	19	AT	2880.0	2882.0	Buy		131,332	1193	LSE
11:20:53	2882.0	20	AT	2880.0	2882.0	Buy		131,313	1192	LSE
11:20:53	2882.0	17	AT	2880.0	2882.0	Buy		131,293	1191	LSE
11:20:42	2882.0	22	AT	2880.0	2882.0	Buy		131,276	1190	LSE
11:20:42	2882.0	57	AT	2880.0	2882.0	Buy		131,254	1189	LSE
11:20:42	2882.0	90	AT	2880.0	2882.0	Buy		131,197	1188	LSE
11:20:42	2882.0	61	AT	2880.0	2882.0	Buy		131,107	1187	LSE
11:20:05	2880.0	5	O	2880.0	2882.0	Sell		131,046	1186	LSE
11:20:04	2880.0	82	AT	2876.0	2880.0	Buy		131,041	1185	LSE
11:20:04	2880.0	522	AT	2876.0	2880.0	Buy		130,959	1184	LSE
11:20:04	2880.0	106	AT	2876.0	2880.0	Buy		130,437	1183	LSE
11:20:04	2880.0	20	AT	2876.0	2880.0	Buy		130,331	1182	LSE
11:20:04	2880.0	18	AT	2876.0	2880.0	Buy		130,311	1181	LSE
11:20:04	2876.0	211	AT	2876.0	2880.0	Sell		130,293	1180	LSE
11:18:22	2878.0	50	O	2876.0	2880.0			130,082	1179	LSE
11:15:40	2878.0	80	O	2876.0	2880.0			130,032	1178	LSE
11:15:16	2880.0	3	AT	2876.0	2880.0	Buy		129,952	1177	LSE
11:15:16	2880.0	22	AT	2876.0	2880.0	Buy		129,949	1176	LSE
11:15:16	2880.0	100	AT	2876.0	2880.0	Buy		129,927	1175	LSE
11:15:16	2880.0	62	AT	2876.0	2880.0	Buy		129,827	1174	LSE
11:15:16	2876.0	87	O	2876.0	2880.0	Sell		129,765	1173	LSE
11:15:15	2878.0	41	AT	2874.0	2878.0	Buy		129,678	1172	LSE
11:15:15	2878.0	18	AT	2874.0	2878.0	Buy		129,637	1171	LSE
11:15:15	2878.0	21	AT	2874.0	2878.0	Buy		129,619	1170	LSE
11:15:15	2876.0	536	AT	2868.0	2876.0	Buy		129,598	1169	LSE
11:15:15	2876.0	432	AT	2868.0	2876.0	Buy		129,062	1168	LSE
11:15:15	2876.0	22	AT	2868.0	2876.0	Buy		128,630	1167	LSE
11:15:15	2876.0	129	AT	2868.0	2876.0	Buy		128,608	1166	LSE
11:15:15	2876.0	100	AT	2868.0	2876.0	Buy		128,479	1165	LSE
11:15:15	2876.0	42	AT	2868.0	2876.0	Buy		128,379	1164	LSE
11:15:15	2876.0	20	AT	2868.0	2876.0	Buy		128,337	1163	LSE
11:15:15	2876.0	110	AT	2868.0	2876.0	Buy		128,317	1162	LSE
11:15:15	2876.0	80	AT	2868.0	2876.0	Buy		128,207	1161	LSE
11:15:15	2876.0	140	AT	2868.0	2876.0	Buy		128,127	1160	LSE
11:15:15	2874.0	148	AT	2868.0	2874.0	Buy		127,987	1159	LSE
11:15:15	2874.0	81	AT	2868.0	2874.0	Buy		127,839	1158	LSE
11:15:15	2874.0	79	AT	2868.0	2874.0	Buy		127,758	1157	LSE
11:15:15	2874.0	16	AT	2868.0	2874.0	Buy		127,679	1156	LSE
11:15:15	2874.0	81	AT	2868.0	2874.0	Buy		127,663	1155	LSE
11:15:15	2874.0	93	AT	2868.0	2874.0	Buy		127,582	1154	LSE
11:15:15	2874.0	400	AT	2868.0	2874.0	Buy		127,489	1153	LSE
11:15:15	2874.0	100	AT	2868.0	2874.0	Buy		127,089	1152	LSE
11:15:15	2874.0	20	AT	2868.0	2874.0	Buy		126,989	1151	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