Ssp (SSPG) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ssp Group Plc (SSPG)
Ssp Group Plc (SSPG) Trades

Ssp Group Plc (SSPG)

174.60

0.40

(0.23%)

Closed August 29 11:30AM

Delayed by 15 minutes

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:48:44	174.0	64393	O	172.8	173.8	Buy		3,473,228	336	LSE
11:38:30	174.0	64393	AT	172.8	173.8	Buy		3,408,835	335	LSE
11:38:30	174.0	4313	AT	172.8	173.8	Buy		3,344,442	334	LSE
11:36:53	174.0	10000	O	172.8	173.8	Buy		3,340,129	333	LSE
11:35:07	174.0	405015	UT	172.8	173.8	Buy		3,330,129	332	LSE
11:26:17	173.7	384	AT	173.4	173.7	Buy		2,925,114	331	LSE
11:25:48	173.556	2500	O	173.4	173.7	Buy		2,924,730	330	LSE
11:25:24	173.6	381	AT	173.3	173.6	Buy		2,922,230	329	LSE
11:25:04	173.6	1300	AT	173.6	174.0	Sell		2,921,849	328	LSE
11:24:31	173.9	518	AT	173.4	173.9	Buy		2,920,549	327	LSE
11:24:31	173.9	19	AT	173.4	173.9	Buy		2,920,031	326	LSE
11:24:31	173.7	610	AT	173.7	174.0	Sell		2,920,012	325	LSE
11:24:00	174.0	1	O	173.7	174.0	Buy		2,919,402	324	LSE
11:23:54	174.0	520	AT	173.8	174.0	Buy		2,919,401	323	LSE
11:23:38	173.7	1600	AT	173.1	173.7	Buy		2,918,881	322	LSE
11:23:18	174.46	20000	O	173.1	173.7	Buy		2,917,281	321	LSE
11:20:07	173.6	1300	AT	173.1	173.6	Buy		2,897,281	320	LSE
11:20:00	173.2	842	AT	173.2	173.6	Sell		2,895,981	319	LSE
11:18:15	173.6	518	AT	173.1	173.6	Buy		2,895,139	318	LSE
11:14:58	173.2	187	AT	173.2	173.7	Sell		2,894,621	317	LSE
11:14:58	173.2	294	AT	173.2	173.7	Sell		2,894,434	316	LSE
11:13:18	173.4	289	AT	173.4	173.7	Sell		2,894,140	315	LSE
11:12:49	173.4	300	AT	173.4	173.7	Sell		2,893,851	314	LSE
11:09:55	173.8	55	AT	173.0	173.8	Buy		2,893,551	313	LSE
11:03:00	173.897	5	O	173.0	173.9	Buy		2,893,496	312	LSE
11:02:32	173.897	5	O	173.0	173.9	Buy		2,893,491	311	LSE
11:01:35	173.4	536	AT	173.2	173.4	Buy		2,893,486	310	LSE
10:57:47	173.0	518	AT	173.0	173.4	Sell		2,892,950	309	LSE
10:57:47	173.0	583	AT	173.0	173.5	Sell		2,892,432	308	LSE
10:57:08	173.28	800	O	173.0	173.7	Sell		2,891,849	307	LSE
10:56:27	173.4	245	AT	172.9	173.4	Buy		2,891,049	306	LSE
10:56:13	173.3	518	AT	172.8	173.3	Buy		2,890,804	305	LSE
10:56:13	173.3	296	AT	172.8	173.3	Buy		2,890,286	304	LSE
10:55:40	172.9	60	AT	172.9	173.2	Sell		2,889,990	303	LSE
10:55:40	172.9	250	AT	172.9	173.2	Sell		2,889,930	302	LSE
10:55:40	172.9	250	AT	172.9	173.3	Sell		2,889,680	301	LSE
10:55:40	172.9	8	AT	172.9	173.3	Sell		2,889,430	300	LSE
10:50:32	172.8	242	AT	172.8	173.4	Sell		2,889,422	299	LSE
10:50:32	172.8	590	AT	172.8	173.4	Sell		2,889,180	298	LSE
10:47:48	172.9	739	AT	172.9	173.4	Sell		2,888,590	297	LSE
10:47:48	172.9	262	AT	172.9	173.4	Sell		2,887,851	296	LSE
10:47:48	172.9	328	AT	172.9	173.4	Sell		2,887,589	295	LSE
10:47:33	173.1	640	AT	173.1	173.4	Sell		2,887,261	294	LSE
10:44:49	173.2	546	AT	172.9	173.2	Buy		2,886,621	293	LSE
10:44:49	173.2	416	AT	172.9	173.2	Buy		2,886,075	292	LSE
10:44:49	173.2	232	AT	172.9	173.2	Buy		2,885,659	291	LSE
10:44:49	173.2	113	AT	172.9	173.2	Buy		2,885,427	290	LSE
10:43:31	172.9	590	AT	172.9	173.2	Sell		2,885,314	289	LSE
10:40:27	172.8	350	AT	172.8	173.2	Sell		2,884,724	288	LSE
10:40:27	172.8	218	AT	172.8	173.2	Sell		2,884,374	287	LSE
10:40:07	172.8	429	AT	172.8	173.4	Sell		2,884,156	286	LSE
10:40:07	172.8	568	AT	172.8	173.4	Sell		2,883,727	285	LSE
10:27:36	173.2	675	AT	173.2	173.4	Sell		2,883,159	284	LSE
10:27:36	173.2	201	AT	173.2	173.4	Sell		2,882,484	283	LSE
10:27:26	173.2	5620	O	173.2	173.4	Sell		2,882,283	282	LSE
10:27:26	173.2	376	AT	172.9	173.2	Buy		2,876,663	281	LSE
10:27:06	173.1	51	AT	172.9	173.1	Buy		2,876,287	280	LSE
10:27:06	173.1	410	AT	172.9	173.1	Buy		2,876,236	279	LSE
10:27:06	173.1	1844	AT	172.9	173.1	Buy		2,875,826	278	LSE
10:27:06	173.1	3503	AT	172.9	173.1	Buy		2,873,982	277	LSE
10:27:05	172.8	448	AT	172.6	172.8	Buy		2,870,479	276	LSE
10:21:39	172.6	113123	O	172.7	173.4	Sell		2,870,031	275	LSE
10:21:28	173.1	1105	AT	172.7	173.1	Buy		2,756,908	274	LSE
10:21:14	173.1	2398	AT	172.7	173.1	Buy		2,755,803	273	LSE
10:21:14	172.8	2088	AT	172.6	172.8	Buy		2,753,405	272	LSE
10:21:14	172.8	237	AT	172.8	173.1	Sell		2,751,317	271	LSE
10:21:14	172.8	237	AT	172.6	172.8	Buy		2,751,080	270	LSE
10:21:14	172.8	5272	AT	172.6	172.8	Buy		2,750,843	269	LSE
10:21:01	172.7	1497	AT	172.6	172.7	Buy		2,745,571	268	LSE
10:21:01	172.7	901	AT	172.7	173.1	Sell		2,744,074	267	LSE
10:21:01	172.7	719	AT	172.7	173.1	Sell		2,743,173	266	LSE
10:20:14	173.2	510	O	173.0	173.5	Sell		2,742,454	265	LSE
10:20:14	173.2	314	AT	172.9	173.2	Buy		2,741,944	264	LSE
10:20:14	173.2	2016	AT	172.9	173.2	Buy		2,741,630	263	LSE
10:20:14	173.2	2089	AT	172.9	173.2	Buy		2,739,614	262	LSE
10:20:14	173.2	3899	AT	172.7	173.2	Buy		2,737,525	261	LSE
10:20:02	173.2	1631	AT	173.2	173.5	Sell		2,733,626	260	LSE
10:20:02	173.2	518	AT	173.2	173.5	Sell		2,731,995	259	LSE
10:20:02	173.2	498	O	173.2	173.5	Sell		2,731,477	258	LSE
10:20:02	173.5	798	AT	173.2	173.5	Buy		2,730,979	257	LSE
10:20:02	173.5	518	AT	173.2	173.5	Buy		2,730,181	256	LSE
10:20:02	172.8	8879	AT	172.7	172.8	Buy		2,729,663	255	LSE
10:20:02	173.1	580	AT	173.1	173.6	Sell		2,720,784	254	LSE
10:20:02	173.1	3832	AT	173.1	173.8	Sell		2,720,204	253	LSE
10:20:02	173.1	1307	AT	173.1	173.8	Sell		2,716,372	252	LSE
10:19:52	173.1	1307	O	173.1	173.8	Sell		2,715,065	251	LSE

Vontobel Financial Produ...

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