Ssp (SSPG) - 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
Ssp Group Plc (SSPG)
Ssp Group Plc (SSPG) Trades

Ssp Group Plc (SSPG)

174.00

0.50

(0.29%)

Closed July 25 11:30AM

Delayed by 15 minutes

Trade 201 - 151 (07:22-05:38)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:22:41	181.3	151	AT	181.3	181.7	Sell		153,835	201	LSE
07:22:41	181.4	236	AT	181.4	181.8	Sell		153,684	200	LSE
07:22:41	181.5	12	AT	181.5	181.9	Sell		153,448	199	LSE
07:13:59	181.536	227	O	181.5	181.9	Sell		153,436	198	LSE
07:11:58	181.5	798	O	181.5	181.9	Sell		153,209	197	LSE
07:11:57	181.5	1674	O	181.5	181.8	Sell		152,411	196	LSE
07:08:24	181.616	815	O	181.5	181.9	Sell		150,737	195	LSE
07:08:19	181.612	6672	O	181.5	181.9	Sell		149,922	194	LSE
07:04:59	181.78	2000	O	181.5	181.9	Buy		143,250	193	LSE
07:02:00	181.6	471	AT	181.2	181.6	Buy		141,250	192	LSE
07:02:00	181.5	471	AT	181.2	181.5	Buy		140,779	191	LSE
07:02:00	181.4	274	AT	181.2	181.4	Buy		140,308	190	LSE
07:02:00	181.3	1738	AT	180.9	181.3	Buy		140,034	189	LSE
07:02:00	181.2	1689	AT	181.2	181.4	Sell		138,296	188	LSE
06:52:31	181.3	500	AT	181.3	181.7	Sell		136,607	187	LSE
06:52:17	181.3	13318	O	181.3	181.7	Sell		136,107	186	LSE
06:48:46	181.7	13	O	181.3	181.7	Buy		122,789	185	LSE
06:47:16	181.4	1668	AT	181.4	181.6	Sell		122,776	184	LSE
06:47:16	181.4	285	AT	181.4	181.6	Sell		121,108	183	LSE
06:47:16	181.6	285	AT	181.6	181.8	Sell		120,823	182	LSE
06:47:16	181.6	190	AT	181.6	181.8	Sell		120,538	181	LSE
06:47:16	181.6	148	AT	181.6	181.8	Sell		120,348	180	LSE
06:45:57	181.654	564	O	181.6	181.8	Sell		120,200	179	LSE
06:45:22	181.8	91	O	181.6	181.8	Buy		119,636	178	LSE
06:45:20	181.7	475	AT	181.4	181.7	Buy		119,545	177	LSE
06:44:01	181.478	2828	O	181.4	181.7	Sell		119,070	176	LSE
06:42:36	181.6	438	AT	181.6	181.8	Sell		116,242	175	LSE
06:42:36	181.6	1729	AT	181.6	181.8	Sell		115,804	174	LSE
06:36:01	181.8	1	O	181.3	181.8	Buy		114,075	173	LSE
06:28:41	181.8	1	O	181.3	181.8	Buy		114,074	172	LSE
06:26:58	181.8	188	O	181.3	181.8	Buy		114,073	171	LSE
06:19:51	181.617	1639	O	181.4	181.8	Buy		113,885	170	LSE
06:15:00	181.684	18	O	181.4	181.8	Buy		112,246	169	LSE
06:12:04	181.8	18	O	181.4	181.8	Buy		112,228	168	LSE
06:05:25	181.487	1089	O	181.1	181.8	Buy		112,210	167	LSE
06:03:42	181.5	1925	AT	181.5	182.0	Sell		111,121	166	LSE
05:57:42	181.8	204	AT	181.8	182.1	Sell		109,196	165	LSE
05:57:42	181.8	1378	AT	181.8	182.2	Sell		108,992	164	LSE
05:57:42	181.8	322	AT	181.8	182.2	Sell		107,614	163	LSE
05:57:42	181.8	100	AT	181.8	182.2	Sell		107,292	162	LSE
05:55:38	181.9	197	AT	181.9	182.3	Sell		107,192	161	LSE
05:55:38	181.9	438	AT	181.9	182.3	Sell		106,995	160	LSE
05:55:38	181.9	1508	AT	181.9	182.3	Sell		106,557	159	LSE
05:53:44	182.1	381	AT	182.1	182.5	Sell		105,049	158	LSE
05:53:44	182.1	2200	AT	182.1	182.5	Sell		104,668	157	LSE
05:53:44	182.1	333	AT	181.9	182.1	Buy		102,468	156	LSE
05:53:44	182.1	471	AT	181.9	182.1	Buy		102,135	155	LSE
05:41:56	182.1	135	O	181.6	182.1	Buy		101,664	154	LSE
05:41:00	181.7	399	AT	181.5	181.7	Buy		101,529	153	LSE
05:38:52	181.6	471	AT	181.4	181.6	Buy		101,130	152	LSE
05:38:52	181.5	471	AT	181.2	181.5	Buy		100,659	151	LSE

BNP Paribas Issuance

BNP Paribas Issuance

Steward Large Cap Core F...

Ambac Financial

Vontobel Financial Produ...

Sg Etc Wti Oil Future

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