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)

171.30

-2.20

( -1.27% )

Updated: 08:35:00

Delayed by 15 minutes

Trade 151 - 101 (07:49-05:46)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
07:49:41	181.8	1200	AT	181.4	181.8	Buy		255,541	151	LSE
07:49:41	181.8	352	AT	181.4	181.8	Buy		254,341	150	LSE
07:49:41	181.8	254	AT	181.4	181.8	Buy		253,989	149	LSE
07:49:41	181.7	190	AT	181.4	181.7	Buy		253,735	148	LSE
07:49:41	181.8	648	AT	181.4	181.8	Buy		253,545	147	LSE
07:49:41	181.8	2	AT	181.4	181.8	Buy		252,897	146	LSE
07:49:41	181.7	2200	AT	181.4	181.7	Buy		252,895	145	LSE
07:49:41	181.6	6	AT	181.6	181.8	Sell		250,695	144	LSE
07:48:44	181.62	9584	O	181.5	181.8	Sell		250,689	143	LSE
07:48:43	181.7	1053	AT	181.4	181.7	Buy		241,105	142	LSE
07:47:06	181.634	499	O	181.4	181.7	Buy		240,052	141	LSE
07:41:59	181.7	25	AT	181.4	181.7	Buy		239,553	140	LSE
07:30:51	181.7	432	AT	181.3	181.7	Buy		239,528	139	LSE
07:30:51	181.7	221	AT	181.3	181.7	Buy		239,096	138	LSE
07:30:51	181.7	10	AT	181.3	181.7	Buy		238,875	137	LSE
07:03:25	181.6	100	AT	181.6	182.0	Sell		238,865	136	LSE
06:59:43	182.0	10	O	181.6	182.0	Buy		238,765	135	LSE
06:57:01	182.0	39	O	181.6	182.0	Buy		238,755	134	LSE
06:51:27	181.8	12	AT	181.6	181.8	Buy		238,716	133	LSE
06:51:06	181.8	231	AT	181.6	181.8	Buy		238,704	132	LSE
06:51:06	181.8	57	AT	181.6	181.8	Buy		238,473	131	LSE
06:51:05	181.7	176	AT	181.6	181.7	Buy		238,416	130	LSE
06:50:32	181.7	520	AT	181.6	181.7	Buy		238,240	129	LSE
06:50:32	181.7	1080	AT	181.5	181.7	Buy		237,720	128	LSE
06:46:59	181.47	19290	O	181.3	181.7	Sell		236,640	127	LSE
06:42:41	181.47	19287	O	181.3	181.7	Sell		217,350	126	LSE
06:41:59	181.5	901	AT	181.1	181.5	Buy		198,063	125	LSE
06:41:59	181.5	3700	AT	181.1	181.5	Buy		197,162	124	LSE
06:41:59	181.5	713	AT	181.1	181.5	Buy		193,462	123	LSE
06:41:34	181.35	1800	O	181.1	181.5	Buy		192,749	122	LSE
06:36:40	181.27	7724	O	181.1	181.5	Sell		190,949	121	LSE
06:20:19	181.4	209	AT	181.4	181.8	Sell		183,225	120	LSE
06:20:19	181.4	216	AT	181.4	181.8	Sell		183,016	119	LSE
06:20:19	181.5	3	AT	181.5	181.8	Sell		182,800	118	LSE
06:17:51	181.6	922	AT	181.6	182.0	Sell		182,797	117	LSE
06:17:51	181.6	600	AT	181.6	182.0	Sell		181,875	116	LSE
06:13:44	182.0	5000	O	181.6	182.0	Buy		181,275	115	LSE
06:12:41	181.7	363	AT	181.7	182.0	Sell		176,275	114	LSE
06:12:41	181.7	251	AT	181.7	182.0	Sell		175,912	113	LSE
06:12:41	181.7	52	AT	181.7	182.0	Sell		175,661	112	LSE
06:12:41	181.7	6	AT	181.7	182.0	Sell		175,609	111	LSE
06:04:55	181.973	13032	O	181.8	182.3	Sell		175,603	110	LSE
06:01:29	182.2	126	AT	181.7	182.2	Buy		162,571	109	LSE
06:01:29	182.2	537	AT	181.7	182.2	Buy		162,445	108	LSE
06:01:29	182.2	537	AT	181.7	182.2	Buy		161,908	107	LSE
06:00:00	182.0	580	O	181.7	182.2	Buy		161,371	106	LSE
05:56:14	182.0	1077	O	181.7	182.2	Buy		160,791	105	LSE
05:55:00	182.3	545	O	181.7	182.2	Buy		159,714	104	LSE
05:47:00	181.8	266	AT	181.8	182.2	Sell		159,169	103	LSE
05:47:00	181.8	204	AT	181.8	182.2	Sell		158,903	102	LSE
05:46:15	182.0	3279	O	181.7	182.2	Buy		158,699	101	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