Ssp (SSPG) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

179.20

2.20

(1.24%)

Closed December 25 10:30AM

Delayed by 15 minutes

Trade 51 - 1 (02:46-02:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
02:46:09	175.5	116	AT	175.1	175.5	Buy		18,023	51	LSE
02:46:09	175.5	800	AT	175.1	175.5	Buy		17,907	50	LSE
02:42:55	175.3	802	O	175.1	175.5			17,107	49	LSE
02:42:20	175.1	17	AT	175.1	175.5	Sell		16,305	48	LSE
02:42:20	175.1	56	AT	175.1	175.5	Sell		16,288	47	LSE
02:30:15	175.6	137	O	175.1	175.6	Buy		16,232	46	LSE
02:30:01	175.448	58	O	175.1	175.6	Buy		16,095	45	LSE
02:23:37	175.4	186	AT	175.0	175.4	Buy		16,037	44	LSE
02:22:20	175.3	160	AT	175.0	175.3	Buy		15,851	43	LSE
02:22:20	175.2	75	AT	174.8	175.2	Buy		15,691	42	LSE
02:22:20	175.1	668	AT	174.8	175.1	Buy		15,616	41	LSE
02:22:13	175.025	5000	O	174.8	175.1	Buy		14,948	40	LSE
02:21:26	175.1	52	O	174.8	175.1	Buy		9,948	39	LSE
02:20:48	175.1	4	O	174.8	175.1	Buy		9,896	38	LSE
02:20:47	174.8	137	O	174.8	175.1	Sell		9,892	37	LSE
02:20:10	174.8	163	AT	174.8	175.1	Sell		9,755	36	LSE
02:20:10	174.8	137	AT	174.8	175.1	Sell		9,592	35	LSE
02:19:50	174.8	509	O	174.8	175.1	Sell		9,455	34	LSE
02:17:15	175.1	213	AT	175.1	175.4	Sell		8,946	33	LSE
02:17:15	175.1	201	AT	175.1	175.4	Sell		8,733	32	LSE
02:17:15	175.1	99	AT	175.1	175.4	Sell		8,532	31	LSE
02:14:20	175.5	30	O	175.0	175.7	Buy		8,433	30	LSE
02:14:19	175.5	725	AT	175.0	175.5	Buy		8,403	29	LSE
02:14:19	175.5	108	AT	175.0	175.5	Buy		7,678	28	LSE
02:14:19	175.5	111	AT	175.0	175.5	Buy		7,570	27	LSE
02:14:19	175.5	112	AT	175.0	175.5	Buy		7,459	26	LSE
02:11:58	175.1	237	AT	175.1	175.6	Sell		7,347	25	LSE
02:11:58	175.2	196	AT	175.2	175.6	Sell		7,110	24	LSE
02:11:58	175.2	84	AT	175.2	175.6	Sell		6,914	23	LSE
02:11:00	175.5	302	AT	174.8	175.5	Buy		6,830	22	LSE
02:10:25	175.3	40	AT	174.2	175.3	Buy		6,528	21	LSE
02:10:25	175.3	393	AT	174.2	175.3	Buy		6,488	20	LSE
02:08:44	173.1	3	O	174.2	175.3	Sell		6,095	19	LSE
02:08:40	173.1	22	O	174.2	175.3	Sell		6,092	18	LSE
02:08:40	173.1	19	O	174.2	175.3	Sell		6,070	17	LSE
02:07:56	173.1	2	O	174.2	175.3	Sell		6,051	16	LSE
02:07:37	173.1	2	O	174.2	175.3	Sell		6,049	15	LSE
02:07:23	173.1	1	O	174.2	175.3	Sell		6,047	14	LSE
02:06:55	173.1	1	O	174.2	175.3	Sell		6,046	13	LSE
02:06:41	173.1	6	O	174.2	175.3	Sell		6,045	12	LSE
02:04:28	174.5	223	AT	174.1	174.5	Buy		6,039	11	LSE
02:04:28	174.5	1200	AT	174.1	174.5	Buy		5,816	10	LSE
02:02:23	175.5	1513	AT	175.5	175.9	Sell		4,616	9	LSE
02:01:58	175.5	995	AT	175.5	176.2	Sell		3,103	8	LSE
02:01:58	175.6	761	AT	175.5	175.6	Buy		2,108	7	LSE
02:01:58	175.5	1000	AT	173.9	175.5	Buy		1,347	6	LSE
02:01:55	173.1	2	O	173.9	175.5	Sell		347	5	LSE
02:01:55	176.5	8	O	173.9	175.5	Buy		345	4	LSE
02:01:55	176.5	1	O	173.9	175.5	Buy		337	3	LSE
02:00:23	173.99	300	O	173.3	178.3	Sell		336	2	LSE
02:00:21	172.4	36	UT	176.3	176.6			36	1	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions