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)

2,846.00

-20.00

(-0.70%)

Closed July 24 11:30AM

Delayed by 15 minutes

Trade 643 - 551 (11:40-10:58)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:40:04	2846.22	30000	O	2838.0	2844.0	Buy		132,351	643	LSE
11:35:25	2846.0	40	O	2838.0	2844.0	Buy		102,351	642	LSE
11:35:25	2846.0	57584	UT	2838.0	2844.0	Buy		102,311	641	LSE
11:30:11	2838.0	15	O	2838.0	2844.0	Sell		44,727	640	LSE
11:30:02	2841.828	1680	O	2838.0	2844.0	Buy		44,712	639	LSE
11:29:24	2838.0	5	O	2838.0	2842.0	Sell		43,032	638	LSE
11:29:17	2840.0	2	AT	2838.0	2840.0	Buy		43,027	637	LSE
11:29:17	2840.0	13	AT	2838.0	2840.0	Buy		43,025	636	LSE
11:29:17	2840.0	77	AT	2838.0	2840.0	Buy		43,012	635	LSE
11:29:17	2840.0	16	AT	2838.0	2840.0	Buy		42,935	634	LSE
11:29:16	2838.865	3154	O	2838.0	2840.0	Sell		42,919	633	LSE
11:29:16	2838.0	4	AT	2836.0	2838.0	Buy		39,765	632	LSE
11:29:06	2838.0	10	AT	2836.0	2838.0	Buy		39,761	631	LSE
11:29:06	2838.0	5	AT	2836.0	2838.0	Buy		39,751	630	LSE
11:29:06	2838.0	6	AT	2836.0	2838.0	Buy		39,746	629	LSE
11:28:55	2838.0	44	AT	2838.0	2842.0	Sell		39,740	628	LSE
11:28:55	2838.0	8	AT	2838.0	2842.0	Sell		39,696	627	LSE
11:28:55	2838.0	16	AT	2838.0	2842.0	Sell		39,688	626	LSE
11:28:55	2838.0	34	AT	2838.0	2842.0	Sell		39,672	625	LSE
11:28:55	2838.0	15	AT	2838.0	2842.0	Sell		39,638	624	LSE
11:28:55	2838.0	100	AT	2838.0	2842.0	Sell		39,623	623	LSE
11:28:55	2838.0	16	AT	2838.0	2842.0	Sell		39,523	622	LSE
11:26:51	2838.0	1	O	2838.0	2842.0	Sell		39,507	621	LSE
11:24:54	2842.0	20	O	2838.0	2842.0	Buy		39,506	620	LSE
11:24:22	2840.0	16	AT	2836.0	2840.0	Buy		39,486	619	LSE
11:24:22	2840.0	13	AT	2836.0	2840.0	Buy		39,470	618	LSE
11:24:22	2838.0	3	AT	2834.0	2838.0	Buy		39,457	617	LSE
11:24:22	2838.0	95	AT	2834.0	2838.0	Buy		39,454	616	LSE
11:24:22	2838.0	25	AT	2834.0	2838.0	Buy		39,359	615	LSE
11:24:22	2838.0	75	AT	2834.0	2838.0	Buy		39,334	614	LSE
11:23:50	2836.0	16	AT	2836.0	2840.0	Sell		39,259	613	LSE
11:23:50	2836.0	33	AT	2836.0	2840.0	Sell		39,243	612	LSE
11:23:50	2836.0	54	AT	2836.0	2840.0	Sell		39,210	611	LSE
11:23:50	2836.0	80	AT	2836.0	2840.0	Sell		39,156	610	LSE
11:23:50	2836.0	100	AT	2836.0	2840.0	Sell		39,076	609	LSE
11:23:50	2836.0	467	AT	2836.0	2840.0	Sell		38,976	608	LSE
11:23:50	2836.0	15	AT	2836.0	2840.0	Sell		38,509	607	LSE
11:23:50	2836.0	16	AT	2836.0	2840.0	Sell		38,494	606	LSE
11:21:33	2838.0	13	AT	2838.0	2840.0	Sell		38,478	605	LSE
11:20:20	2838.0	101	AT	2836.0	2838.0	Buy		38,465	604	LSE
11:20:20	2838.0	31	AT	2836.0	2838.0	Buy		38,364	603	LSE
11:20:20	2838.0	27	AT	2836.0	2838.0	Buy		38,333	602	LSE
11:20:20	2838.0	5	AT	2836.0	2838.0	Buy		38,306	601	LSE
11:20:20	2838.0	10	AT	2836.0	2838.0	Buy		38,301	600	LSE
11:20:20	2838.0	9	AT	2836.0	2838.0	Buy		38,291	599	LSE
11:19:48	2838.0	6	AT	2836.0	2838.0	Buy		38,282	598	LSE
11:19:48	2838.0	5	AT	2836.0	2838.0	Buy		38,276	597	LSE
11:19:48	2840.0	27	AT	2836.0	2840.0	Buy		38,271	596	LSE
11:19:48	2840.0	16	AT	2836.0	2840.0	Buy		38,244	595	LSE
11:19:48	2840.0	6	AT	2836.0	2840.0	Buy		38,228	594	LSE
11:18:48	2836.0	108	O	2836.0	2840.0	Sell		38,222	593	LSE
11:18:44	2838.0	57	AT	2838.0	2840.0	Sell		38,114	592	LSE
11:18:44	2838.0	100	AT	2838.0	2840.0	Sell		38,057	591	LSE
11:18:44	2838.0	11	AT	2838.0	2840.0	Sell		37,957	590	LSE
11:18:44	2838.0	57	AT	2838.0	2840.0	Sell		37,946	589	LSE
11:18:44	2838.0	75	AT	2838.0	2840.0	Sell		37,889	588	LSE
11:18:44	2838.0	14	AT	2838.0	2840.0	Sell		37,814	587	LSE
11:18:44	2838.0	15	AT	2838.0	2840.0	Sell		37,800	586	LSE
11:18:31	2838.0	68	O	2838.0	2842.0	Sell		37,785	585	LSE
11:15:19	2840.0	68	AT	2840.0	2842.0	Sell		37,717	584	LSE
11:15:19	2840.0	15	AT	2840.0	2842.0	Sell		37,649	583	LSE
11:15:07	2842.0	1	O	2838.0	2842.0	Buy		37,634	582	LSE
11:12:28	2842.036	150	O	2838.0	2842.0	Buy		37,633	581	LSE
11:12:23	2840.0	8	AT	2840.0	2844.0	Sell		37,483	580	LSE
11:12:23	2840.0	19	AT	2840.0	2844.0	Sell		37,475	579	LSE
11:12:23	2840.0	65	AT	2840.0	2844.0	Sell		37,456	578	LSE
11:11:34	2842.04	35	O	2840.0	2844.0	Buy		37,391	577	LSE
11:09:48	2842.0	5	AT	2838.0	2842.0	Buy		37,356	576	LSE
11:09:48	2842.0	3	AT	2838.0	2842.0	Buy		37,351	575	LSE
11:09:48	2842.0	16	AT	2838.0	2842.0	Buy		37,348	574	LSE
11:09:48	2842.0	12	AT	2838.0	2842.0	Buy		37,332	573	LSE
11:09:48	2842.0	25	AT	2838.0	2842.0	Buy		37,320	572	LSE
11:09:48	2842.0	24	AT	2838.0	2842.0	Buy		37,295	571	LSE
11:08:22	2840.0	4	AT	2840.0	2842.0	Sell		37,271	570	LSE
11:08:22	2840.0	10	AT	2840.0	2842.0	Sell		37,267	569	LSE
11:08:22	2840.0	68	AT	2840.0	2842.0	Sell		37,257	568	LSE
11:07:03	2841.99	5	O	2840.0	2842.0	Buy		37,189	567	LSE
11:06:16	2842.0	8	AT	2840.0	2842.0	Buy		37,184	566	LSE
11:03:52	2842.0	16	AT	2842.0	2846.0	Sell		37,176	565	LSE
11:03:52	2842.0	98	AT	2842.0	2846.0	Sell		37,160	564	LSE
11:03:44	2842.0	2	AT	2842.0	2846.0	Sell		37,062	563	LSE
11:02:01	2844.0	20	AT	2844.0	2848.0	Sell		37,060	562	LSE
11:02:01	2844.0	9	AT	2844.0	2848.0	Sell		37,040	561	LSE
11:00:48	2848.0	49	AT	2844.0	2848.0	Buy		37,031	560	LSE
11:00:16	2846.0	100	AT	2844.0	2846.0	Buy		36,982	559	LSE
11:00:16	2846.0	34	AT	2844.0	2846.0	Buy		36,882	558	LSE
11:00:16	2846.0	6	AT	2844.0	2846.0	Buy		36,848	557	LSE
11:00:16	2846.0	13	AT	2844.0	2846.0	Buy		36,842	556	LSE
11:00:16	2846.0	13	AT	2844.0	2846.0	Buy		36,829	555	LSE
11:00:10	2846.0	14	O	2844.0	2846.0	Buy		36,816	554	LSE
11:00:00	2846.0	6	O	2844.0	2846.0	Buy		36,802	553	LSE
10:59:50	2844.0	5	AT	2840.0	2844.0	Buy		36,796	552	LSE
10:58:11	2842.0	16	AT	2842.0	2846.0	Sell		36,791	551	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