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)

172.80

-0.70

( -0.40% )

Updated: 10:40:44

Delayed by 15 minutes

Trade 201 - 151 (05:28-04:03)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:28:21	180.0	6	AT	180.0	180.2	Sell		137,112	201	LSE
05:26:51	180.2	20	O	179.2	180.2	Buy		137,106	200	LSE
05:23:47	179.7	147	AT	179.7	180.1	Sell		137,086	199	LSE
05:23:47	179.8	379	AT	179.8	180.2	Sell		136,939	198	LSE
05:23:47	179.8	147	AT	179.8	180.2	Sell		136,560	197	LSE
05:23:45	180.2	69	AT	180.2	180.3	Sell		136,413	196	LSE
05:22:16	179.8	400	O	179.8	180.3	Sell		136,344	195	LSE
05:21:42	180.2	700	AT	179.8	180.2	Buy		135,944	194	LSE
05:20:52	180.2	75	AT	180.2	180.8	Sell		135,244	193	LSE
05:20:51	180.2	76	AT	180.2	180.8	Sell		135,169	192	LSE
05:19:45	180.2	77	AT	180.2	180.7	Sell		135,093	191	LSE
05:18:38	180.3	20	O	179.8	180.6	Buy		135,016	190	LSE
05:16:51	180.2	79	AT	180.2	180.5	Sell		134,996	189	LSE
05:15:46	180.0	21	AT	179.8	180.0	Buy		134,917	188	LSE
05:12:54	180.0	79	AT	179.8	180.0	Buy		134,896	187	LSE
05:08:16	179.8	2551	AT	179.8	180.4	Sell		134,817	186	LSE
05:08:16	179.8	1674	AT	179.8	180.4	Sell		132,266	185	LSE
05:08:04	179.9	143	AT	179.9	180.4	Sell		130,592	184	LSE
05:08:04	180.0	159	AT	180.0	180.5	Sell		130,449	183	LSE
05:08:04	180.1	80	AT	180.1	180.5	Sell		130,290	182	LSE
05:08:04	180.1	87	AT	180.1	180.5	Sell		130,210	181	LSE
05:06:57	180.5	81	AT	180.1	180.5	Buy		130,123	180	LSE
05:05:06	180.4	85	AT	180.4	180.5	Sell		130,042	179	LSE
05:02:59	180.4	193	AT	180.0	180.4	Buy		129,957	178	LSE
05:02:59	180.4	110	AT	180.0	180.4	Buy		129,764	177	LSE
05:01:09	180.4	100	AT	180.0	180.4	Buy		129,654	176	LSE
05:01:07	180.0	379	AT	180.0	180.3	Sell		129,554	175	LSE
05:01:07	180.1	326	AT	180.1	180.3	Sell		129,175	174	LSE
05:01:07	180.2	258	AT	180.2	180.4	Sell		128,849	173	LSE
04:52:59	180.304	315	O	180.2	180.6	Sell		128,591	172	LSE
04:51:36	180.5	103	AT	180.5	180.6	Sell		128,276	171	LSE
04:51:36	180.5	73	AT	180.5	180.6	Sell		128,173	170	LSE
04:49:53	180.1	1178	AT	180.1	180.6	Sell		128,100	169	LSE
04:49:00	180.3	302	AT	180.1	180.3	Buy		126,922	168	LSE
04:49:00	180.3	72	AT	180.1	180.3	Buy		126,620	167	LSE
04:49:00	180.3	260	AT	180.1	180.3	Buy		126,548	166	LSE
04:49:00	180.3	472	AT	180.1	180.3	Buy		126,288	165	LSE
04:49:00	180.3	1	AT	180.1	180.3	Buy		125,816	164	LSE
04:47:33	179.8	271	AT	179.8	180.3	Sell		125,815	163	LSE
04:47:26	180.1	304	AT	179.8	180.1	Buy		125,544	162	LSE
04:47:25	180.2	305	AT	179.8	180.2	Buy		125,240	161	LSE
04:47:25	179.8	7108	AT	179.8	180.7	Sell		124,935	160	LSE
04:42:35	179.709	2500	O	179.3	180.2	Sell		117,827	159	LSE
04:42:25	180.2	12	O	179.3	180.2	Buy		115,327	158	LSE
04:39:35	179.6	8	AT	179.3	179.6	Buy		115,315	157	LSE
04:34:48	179.5	1	AT	179.5	179.6	Sell		115,307	156	LSE
04:26:58	179.6	15	O	179.2	179.6	Buy		115,306	155	LSE
04:18:44	179.6	16	O	178.4	180.0	Buy		115,291	154	LSE
04:15:04	179.994	5	O	178.6	180.0	Buy		115,275	153	LSE
04:03:25	178.718	832	O	178.1	179.4	Sell		115,270	152	LSE
04:03:11	178.642	2000	O	178.4	179.5	Sell		114,438	151	LSE

Societe Generale Effekten

Jupiter Fund Management

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