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)

172.00

-1.50

( -0.86% )

Updated: 08:45:37

Delayed by 15 minutes

Last trades on 07/22/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:50:05	180.61	85287	O	180.7	181.3	Sell		1,357,171	440	LSE
11:35:21	180.6	767698	UT	180.7	181.3	Sell		1,271,884	439	LSE
11:30:07	180.7	1016	O	180.7	181.3	Sell		504,186	438	LSE
11:29:51	181.0	761	AT	181.0	181.3	Sell		503,170	437	LSE
11:29:51	181.0	3923	AT	181.0	181.3	Sell		502,409	436	LSE
11:29:51	181.0	1600	AT	180.7	181.0	Buy		498,486	435	LSE
11:29:51	181.0	945	O	180.7	181.0	Buy		496,886	434	LSE
11:29:51	181.0	1532	AT	181.0	181.1	Sell		495,941	433	LSE
11:29:50	181.0	487	AT	180.7	181.0	Buy		494,409	432	LSE
11:29:47	181.1	3	AT	180.7	181.1	Buy		493,922	431	LSE
11:29:47	181.0	2158	AT	181.0	181.1	Sell		493,919	430	LSE
11:29:38	181.0	1154	AT	180.7	181.0	Buy		491,761	429	LSE
11:29:38	181.0	182	AT	180.7	181.0	Buy		490,607	428	LSE
11:29:38	181.0	200	AT	180.7	181.0	Buy		490,425	427	LSE
11:29:34	180.7	218	AT	180.7	181.0	Sell		490,225	426	LSE
11:29:34	180.7	181	AT	180.7	181.0	Sell		490,007	425	LSE
11:29:34	180.7	120	AT	180.7	181.0	Sell		489,826	424	LSE
11:29:34	181.0	857	AT	180.7	181.0	Buy		489,706	423	LSE
11:29:34	180.8	1600	AT	180.8	181.0	Sell		488,849	422	LSE
11:29:34	180.8	1700	AT	180.8	181.0	Sell		487,249	421	LSE
11:29:34	180.8	101	AT	180.8	181.0	Sell		485,549	420	LSE
11:29:34	181.0	3175	AT	181.0	181.2	Sell		485,448	419	LSE
11:29:30	181.0	4	AT	180.7	181.0	Buy		482,273	418	LSE
11:29:22	181.0	1294	AT	180.7	181.0	Buy		482,269	417	LSE
11:29:14	180.8	663	AT	180.8	181.0	Sell		480,975	416	LSE
11:29:14	180.8	600	AT	180.8	181.0	Sell		480,312	415	LSE
11:29:14	180.8	600	AT	180.8	181.0	Sell		479,712	414	LSE
11:29:14	181.1	467	AT	180.7	181.1	Buy		479,112	413	LSE
11:29:14	181.0	1294	AT	181.0	181.1	Sell		478,645	412	LSE
11:29:14	180.7	3110	O	180.7	181.1	Sell		477,351	411	LSE
11:29:11	181.0	379	AT	180.6	181.0	Buy		474,241	410	LSE
11:29:11	181.0	193	AT	180.6	181.0	Buy		473,862	409	LSE
11:29:11	181.0	1600	AT	180.6	181.0	Buy		473,669	408	LSE
11:29:11	181.0	374	AT	180.6	181.0	Buy		472,069	407	LSE
11:29:02	181.0	926	AT	180.6	181.0	Buy		471,695	406	LSE
11:29:02	181.0	2200	AT	180.6	181.0	Buy		470,769	405	LSE
11:29:02	181.0	2008	AT	181.0	181.1	Sell		468,569	404	LSE
11:28:58	181.0	1550	AT	180.6	181.0	Buy		466,561	403	LSE
11:28:58	181.0	1600	AT	180.6	181.0	Buy		465,011	402	LSE
11:28:44	180.7	2393	O	180.6	181.0	Sell		463,411	401	LSE
11:28:44	180.7	205	AT	180.7	181.1	Sell		461,018	400	LSE
11:28:44	180.7	188	AT	180.7	181.1	Sell		460,813	399	LSE
11:28:43	180.8	600	AT	180.8	181.1	Sell		460,625	398	LSE
11:28:43	180.8	600	AT	180.8	181.1	Sell		460,025	397	LSE
11:28:43	180.8	75	AT	180.8	181.1	Sell		459,425	396	LSE
11:28:43	180.8	749	AT	180.8	181.1	Sell		459,350	395	LSE
11:28:43	181.0	379	AT	180.8	181.0	Buy		458,601	394	LSE
11:28:43	181.0	210	AT	180.6	181.0	Buy		458,222	393	LSE
11:28:43	181.0	467	AT	180.6	181.0	Buy		458,012	392	LSE
11:28:43	181.0	202	AT	180.6	181.0	Buy		457,545	391	LSE
11:28:41	180.9	323	AT	180.6	180.9	Buy		457,343	390	LSE
11:28:41	180.9	352	AT	180.6	180.9	Buy		457,020	389	LSE
11:28:39	180.9	379	AT	180.7	180.9	Buy		456,668	388	LSE
11:28:39	181.0	1398	AT	180.5	181.0	Buy		456,289	387	LSE
11:28:39	181.0	467	AT	180.5	181.0	Buy		454,891	386	LSE
11:28:39	180.9	204	AT	180.5	180.9	Buy		454,424	385	LSE
11:28:39	180.9	205	AT	180.5	180.9	Buy		454,220	384	LSE
11:28:31	180.9	379	AT	180.5	180.9	Buy		454,015	383	LSE
11:28:31	180.9	379	AT	180.5	180.9	Buy		453,636	382	LSE
11:28:31	180.9	1600	AT	180.5	180.9	Buy		453,257	381	LSE
11:28:31	180.9	2	AT	180.5	180.9	Buy		451,657	380	LSE
11:28:25	180.9	379	AT	180.5	180.9	Buy		451,655	379	LSE
11:28:25	180.9	1600	AT	180.5	180.9	Buy		451,276	378	LSE
11:28:25	180.9	185	AT	180.5	180.9	Buy		449,676	377	LSE
11:28:25	180.9	429	AT	180.5	180.9	Buy		449,491	376	LSE
11:28:25	180.9	1498	AT	180.5	180.9	Buy		449,062	375	LSE
11:28:25	180.9	184	AT	180.5	180.9	Buy		447,564	374	LSE
11:28:22	180.9	538	O	180.5	180.9	Buy		447,380	373	LSE
11:28:19	180.5	2142	O	180.5	180.9	Sell		446,842	372	LSE
11:28:18	180.7	379	AT	180.4	180.7	Buy		444,700	371	LSE
11:28:18	180.7	340	AT	180.4	180.7	Buy		444,321	370	LSE
11:28:18	180.7	208	AT	180.4	180.7	Buy		443,981	369	LSE
11:28:14	180.7	259	AT	180.3	180.7	Buy		443,773	368	LSE
11:28:14	180.7	221	AT	180.3	180.7	Buy		443,514	367	LSE
11:28:14	180.7	194	AT	180.3	180.7	Buy		443,293	366	LSE
11:28:14	180.6	463	AT	180.3	180.6	Buy		443,099	365	LSE
11:28:14	180.6	186	AT	180.3	180.6	Buy		442,636	364	LSE
11:28:14	180.6	781	AT	180.3	180.6	Buy		442,450	363	LSE
11:28:08	180.6	819	AT	180.3	180.6	Buy		441,669	362	LSE
11:28:05	180.5	379	AT	180.3	180.5	Buy		440,850	361	LSE
11:27:50	180.5	1990	O	180.1	180.5	Buy		440,471	360	LSE
11:27:49	180.4	209	AT	180.1	180.4	Buy		438,481	359	LSE
11:27:49	180.4	442	AT	180.1	180.4	Buy		438,272	358	LSE
11:27:49	180.4	467	AT	180.1	180.4	Buy		437,830	357	LSE
11:27:49	180.4	1600	AT	180.1	180.4	Buy		437,363	356	LSE
11:27:49	180.4	214	AT	180.1	180.4	Buy		435,763	355	LSE
11:27:49	180.4	100	AT	180.1	180.4	Buy		435,549	354	LSE
11:27:49	180.4	2	AT	180.1	180.4	Buy		435,449	353	LSE
11:27:49	180.3	213	AT	180.0	180.3	Buy		435,447	352	LSE
11:27:49	180.3	168	AT	180.0	180.3	Buy		435,234	351	LSE

iShares MSCI Indonesia

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