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)

172.90

-0.60

( -0.35% )

Updated: 10:43:31

Delayed by 15 minutes

Last trades on 07/18/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:38:43	182.2	80910	O	180.9	181.1	Buy		1,441,541	515	LSE
11:35:09	182.2	932651	UT	180.9	181.1	Buy		1,360,631	514	LSE
11:29:53	181.1	220	O	180.9	181.1	Buy		427,980	513	LSE
11:29:31	181.1	694	O	180.8	181.1	Buy		427,760	512	LSE
11:28:08	180.85	1095	O	180.7	181.1	Sell		427,066	511	LSE
11:25:29	181.0	6	AT	181.0	181.1	Sell		425,971	510	LSE
11:25:03	181.0	699	AT	181.0	181.1	Sell		425,965	509	LSE
11:25:01	181.0	594	AT	181.0	181.2	Sell		425,266	508	LSE
11:25:01	181.1	13	AT	181.1	181.3	Sell		424,672	507	LSE
11:24:02	181.2	283	AT	181.2	181.3	Sell		424,659	506	LSE
11:24:02	181.2	262	AT	181.2	181.3	Sell		424,376	505	LSE
11:24:02	181.2	161	AT	181.2	181.3	Sell		424,114	504	LSE
11:24:02	181.2	32	AT	181.2	181.3	Sell		423,953	503	LSE
11:24:00	181.2	176	AT	181.0	181.2	Buy		423,921	502	LSE
11:24:00	181.1	224	AT	181.1	181.3	Sell		423,745	501	LSE
11:20:06	181.1	699	AT	181.1	181.4	Sell		423,521	500	LSE
11:20:06	181.1	826	AT	181.1	181.4	Sell		422,822	499	LSE
11:20:06	181.1	124	AT	181.1	181.4	Sell		421,996	498	LSE
11:19:59	181.3	239	AT	181.3	181.4	Sell		421,872	497	LSE
11:19:59	181.2	136	AT	181.2	181.5	Sell		421,633	496	LSE
11:19:59	181.2	660	AT	181.2	181.5	Sell		421,497	495	LSE
11:18:00	181.4	231	AT	181.2	181.4	Buy		420,837	494	LSE
11:18:00	181.3	217	AT	181.0	181.3	Buy		420,606	493	LSE
11:16:53	181.3	150	O	180.9	181.3	Buy		420,389	492	LSE
11:16:33	181.3	1679	AT	180.8	181.3	Buy		420,239	491	LSE
11:16:33	181.1	518	AT	181.1	181.3	Sell		418,560	490	LSE
11:16:33	181.1	572	AT	181.1	181.3	Sell		418,042	489	LSE
11:16:30	181.3	546	AT	181.3	181.7	Sell		417,470	488	LSE
11:16:30	181.3	173	AT	181.3	181.7	Sell		416,924	487	LSE
11:16:21	181.178	24840	O	181.3	181.7	Sell		416,751	486	LSE
11:15:35	181.7	49	O	181.3	181.7	Buy		391,911	485	LSE
11:14:48	181.3	134	AT	181.1	181.3	Buy		391,862	484	LSE
11:14:48	181.3	1400	AT	181.1	181.3	Buy		391,728	483	LSE
11:14:44	181.2	1142	AT	181.2	181.5	Sell		390,328	482	LSE
11:14:44	181.2	506	AT	181.2	181.5	Sell		389,186	481	LSE
11:14:44	181.2	202	AT	181.2	181.5	Sell		388,680	480	LSE
11:14:44	181.2	200	AT	181.2	181.5	Sell		388,478	479	LSE
11:14:38	181.5	572	AT	181.5	181.7	Sell		388,278	478	LSE
11:14:38	181.5	1600	AT	181.5	181.7	Sell		387,706	477	LSE
11:14:38	181.5	845	AT	181.5	181.7	Sell		386,106	476	LSE
11:14:05	181.6	594	AT	181.6	181.7	Sell		385,261	475	LSE
11:14:05	181.6	214	AT	181.6	181.7	Sell		384,667	474	LSE
11:14:05	181.6	150	AT	181.6	181.7	Sell		384,453	473	LSE
11:14:00	181.8	260	AT	181.6	181.8	Buy		384,303	472	LSE
11:14:00	181.8	443	AT	181.6	181.8	Buy		384,043	471	LSE
11:14:00	181.8	471	AT	181.6	181.8	Buy		383,600	470	LSE
11:14:00	181.8	2249	AT	181.6	181.8	Buy		383,129	469	LSE
11:14:00	181.8	100	AT	181.6	181.8	Buy		380,880	468	LSE
11:12:05	181.7	73	AT	181.5	181.7	Buy		380,780	467	LSE
11:07:53	181.7	393	AT	181.4	181.7	Buy		380,707	466	LSE
11:07:22	181.4	181	AT	181.4	181.6	Sell		380,314	465	LSE
11:07:22	181.5	1206	AT	181.5	181.8	Sell		380,133	464	LSE
11:07:22	181.5	671	AT	181.5	181.8	Sell		378,927	463	LSE
11:07:22	181.5	1600	AT	181.5	181.8	Sell		378,256	462	LSE
11:07:22	181.5	129	AT	181.5	181.8	Sell		376,656	461	LSE
11:07:22	181.5	600	AT	181.5	181.8	Sell		376,527	460	LSE
11:06:46	181.7	340	AT	181.3	181.7	Buy		375,927	459	LSE
11:06:46	181.7	407	AT	181.3	181.7	Buy		375,587	458	LSE
11:04:05	181.8	1600	AT	181.8	181.9	Sell		375,180	457	LSE
11:04:05	181.8	393	AT	181.8	181.9	Sell		373,580	456	LSE
11:04:05	181.8	211	AT	181.8	181.9	Sell		373,187	455	LSE
11:04:05	181.8	25	AT	181.8	181.9	Sell		372,976	454	LSE
11:04:05	182.0	408	AT	181.8	182.0	Buy		372,951	453	LSE
11:03:33	181.9	100	AT	181.8	181.9	Buy		372,543	452	LSE
11:02:05	181.9	395	AT	181.7	181.9	Buy		372,443	451	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