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)

2,820.00

30.00

( 1.08% )

Updated: 03:19:28

Delayed by 15 minutes

Trade 182 - 101 (03:33-03:02)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:33:25	2822.0	1	AT	2822.0	2828.0	Sell		15,543	182	LSE
03:31:02	2822.0	3	O	2822.0	2828.0	Sell		15,542	181	LSE
03:30:29	2824.0	20	AT	2824.0	2830.0	Sell		15,539	180	LSE
03:30:29	2824.0	7	AT	2824.0	2830.0	Sell		15,519	179	LSE
03:30:29	2824.0	21	AT	2824.0	2830.0	Sell		15,512	178	LSE
03:30:28	2826.0	33	AT	2820.0	2826.0	Buy		15,491	177	LSE
03:30:26	2826.0	58	O	2818.0	2826.0	Buy		15,458	176	LSE
03:30:25	2824.0	25	AT	2824.0	2830.0	Sell		15,400	175	LSE
03:30:25	2824.0	30	AT	2824.0	2830.0	Sell		15,375	174	LSE
03:30:25	2824.0	55	AT	2824.0	2830.0	Sell		15,345	173	LSE
03:30:25	2824.0	1	AT	2824.0	2830.0	Sell		15,290	172	LSE
03:27:02	2828.68	3	O	2824.0	2830.0	Buy		15,289	171	LSE
03:26:14	2828.677	351	O	2824.0	2830.0	Buy		15,286	170	LSE
03:24:41	2822.0	161	AT	2820.0	2822.0	Buy		14,935	169	LSE
03:24:41	2822.0	74	AT	2822.0	2830.0	Sell		14,774	168	LSE
03:24:41	2822.0	19	AT	2822.0	2830.0	Sell		14,700	167	LSE
03:24:41	2822.0	22	AT	2822.0	2830.0	Sell		14,681	166	LSE
03:24:41	2822.0	18	AT	2822.0	2830.0	Sell		14,659	165	LSE
03:24:41	2824.0	87	AT	2824.0	2830.0	Sell		14,641	164	LSE
03:24:31	2822.0	204	AT	2820.0	2822.0	Buy		14,554	163	LSE
03:24:31	2822.0	3	AT	2822.0	2828.0	Sell		14,350	162	LSE
03:24:31	2822.0	27	AT	2822.0	2828.0	Sell		14,347	161	LSE
03:23:31	2822.0	28	AT	2822.0	2828.0	Sell		14,320	160	LSE
03:23:29	2820.0	217	AT	2818.0	2820.0	Buy		14,292	159	LSE
03:23:21	2822.0	43	AT	2822.0	2828.0	Sell		14,075	158	LSE
03:23:10	2822.0	10	AT	2822.0	2828.0	Sell		14,032	157	LSE
03:23:10	2822.0	20	AT	2822.0	2828.0	Sell		14,022	156	LSE
03:23:10	2822.0	21	AT	2822.0	2828.0	Sell		14,002	155	LSE
03:23:08	2822.0	529	AT	2820.0	2822.0	Buy		13,981	154	LSE
03:23:08	2822.0	33	AT	2822.0	2830.0	Sell		13,452	153	LSE
03:23:08	2822.0	6	AT	2822.0	2830.0	Sell		13,419	152	LSE
03:23:08	2822.0	21	AT	2822.0	2830.0	Sell		13,413	151	LSE
03:23:08	2822.0	20	AT	2822.0	2830.0	Sell		13,392	150	LSE
03:22:58	2828.677	150	O	2822.0	2828.0	Buy		13,372	149	LSE
03:22:55	2825.384	72	O	2828.0	2830.0	Sell		13,222	148	LSE
03:22:19	2832.24	8	O	2824.0	2832.0	Buy		13,150	147	LSE
03:22:08	2830.0	230	AT	2826.0	2830.0	Buy		13,142	146	LSE
03:22:08	2830.0	50	AT	2830.0	2834.0	Sell		12,912	145	LSE
03:22:08	2830.0	147	AT	2830.0	2834.0	Sell		12,862	144	LSE
03:22:08	2830.0	103	AT	2830.0	2834.0	Sell		12,715	143	LSE
03:21:52	2832.0	101	AT	2832.0	2836.0	Sell		12,612	142	LSE
03:21:52	2830.0	25	AT	2830.0	2838.0	Sell		12,511	141	LSE
03:21:52	2830.0	37	AT	2830.0	2838.0	Sell		12,486	140	LSE
03:21:52	2830.0	62	AT	2830.0	2838.0	Sell		12,449	139	LSE
03:21:52	2832.0	124	AT	2830.0	2832.0	Buy		12,387	138	LSE
03:21:20	2832.0	86	AT	2826.0	2832.0	Buy		12,263	137	LSE
03:21:20	2832.0	10	AT	2826.0	2832.0	Buy		12,177	136	LSE
03:21:15	2832.0	12	AT	2824.0	2832.0	Buy		12,167	135	LSE
03:21:15	2832.0	12	AT	2824.0	2832.0	Buy		12,155	134	LSE
03:21:15	2832.0	152	AT	2824.0	2832.0	Buy		12,143	133	LSE
03:21:15	2832.0	85	AT	2824.0	2832.0	Buy		11,991	132	LSE
03:19:25	2820.0	127	AT	2814.0	2820.0	Buy		11,906	131	LSE
03:19:25	2820.0	259	AT	2814.0	2820.0	Buy		11,779	130	LSE
03:17:01	2820.0	1	O	2812.0	2820.0	Buy		11,520	129	LSE
03:14:46	2802.0	20	O	2804.0	2812.0	Sell		11,519	128	LSE
03:14:08	2810.68	4	O	2806.0	2812.0	Buy		11,499	127	LSE
03:13:15	2808.0	21	AT	2808.0	2814.0	Sell		11,495	126	LSE
03:13:05	2814.0	21	AT	2814.0	2820.0	Sell		11,474	125	LSE
03:13:00	2818.0	51	AT	2812.0	2818.0	Buy		11,453	124	LSE
03:13:00	2816.0	2	AT	2810.0	2816.0	Buy		11,402	123	LSE
03:12:47	2814.677	40	O	2810.0	2816.0	Buy		11,400	122	LSE
03:11:54	2816.0	47	AT	2806.0	2816.0	Buy		11,360	121	LSE
03:10:38	2809.845	47	O	2808.0	2816.0	Sell		11,313	120	LSE
03:10:19	2816.0	1	O	2808.0	2816.0	Buy		11,266	119	LSE
03:07:38	2814.0	18	AT	2814.0	2820.0	Sell		11,265	118	LSE
03:04:47	2816.0	1	O	2816.0	2830.0	Sell		11,247	117	LSE
03:04:05	2821.08	100	O	2818.0	2832.0	Sell		11,246	116	LSE
03:03:41	2822.0	1	AT	2822.0	2830.0	Sell		11,146	115	LSE
03:03:37	2826.0	33	AT	2826.0	2834.0	Sell		11,145	114	LSE
03:03:37	2826.0	121	AT	2826.0	2834.0	Sell		11,112	113	LSE
03:03:25	2830.0	63	AT	2830.0	2840.0	Sell		10,991	112	LSE
03:03:25	2830.0	14	AT	2830.0	2840.0	Sell		10,928	111	LSE
03:03:18	2831.1	1	O	2830.0	2840.0	Sell		10,914	110	LSE
03:03:13	2832.171	1000	O	2832.0	2844.0	Sell		10,913	109	LSE
03:03:10	2829.564	124	O	2832.0	2844.0	Sell		9,913	108	LSE
03:03:09	2834.0	850	AT	2826.0	2834.0	Buy		9,789	107	LSE
03:03:09	2834.0	150	AT	2826.0	2834.0	Buy		8,939	106	LSE
03:02:59	2830.609	361	O	2826.0	2834.0	Buy		8,789	105	LSE
03:02:51	2830.0	263	AT	2822.0	2830.0	Buy		8,428	104	LSE
03:02:51	2830.0	237	AT	2822.0	2830.0	Buy		8,165	103	LSE
03:02:41	2829.8	34	O	2822.0	2832.0	Buy		7,928	102	LSE
03:02:13	2824.112	9	O	2822.0	2838.0	Sell		7,894	101	LSE

KULR Technology

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