Greggs (GRG) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Greggs Plc (GRG)
Greggs Plc (GRG) Trades

Greggs Plc (GRG)

1,904.00

-178.00

(-8.55%)

Closed 05 March 3:30AM

Delayed by 15 minutes

Trade 9901 - 9851 (00:03-00:01)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
00:03:22	1844.79	53	O	1842.0	1846.0	Buy		1,370,794	9901	LSE
00:03:20	1844.691	134	O	1842.0	1846.0	Buy		1,370,741	9900	LSE
00:03:19	1844.0	170	O	1842.0	1846.0			1,370,607	9899	LSE
00:03:17	1844.796	50	O	1842.0	1846.0	Buy		1,370,437	9898	LSE
00:03:01	1846.0	25	O	1842.0	1846.0	Buy		1,370,387	9897	LSE
00:02:59	1844.756	20	O	1842.0	1846.0	Buy		1,370,362	9896	LSE
00:02:52	1842.0	203	AT	1842.0	1846.0	Sell		1,370,342	9895	LSE
00:02:52	1842.0	203	AT	1842.0	1846.0	Sell		1,370,139	9894	LSE
00:02:52	1843.0	114	AT	1843.0	1846.0	Sell		1,369,936	9893	LSE
00:02:52	1842.0	176	AT	1842.0	1846.0	Sell		1,369,822	9892	LSE
00:02:52	1843.0	114	AT	1843.0	1846.0	Sell		1,369,646	9891	LSE
00:02:52	1842.0	27	AT	1842.0	1846.0	Sell		1,369,532	9890	LSE
00:02:52	1842.0	203	AT	1842.0	1846.0	Sell		1,369,505	9889	LSE
00:02:52	1843.0	114	AT	1843.0	1846.0	Sell		1,369,302	9888	LSE
00:02:51	1842.0	203	AT	1842.0	1845.0	Sell		1,369,188	9887	LSE
00:02:51	1843.0	160	AT	1843.0	1846.0	Sell		1,368,985	9886	LSE
00:02:51	1844.0	114	AT	1844.0	1846.0	Sell		1,368,825	9885	LSE
00:02:48	1848.997	3	O	1843.0	1848.0	Buy		1,368,711	9884	LSE
00:02:42	1848.509	150	O	1844.0	1849.0	Buy		1,368,708	9883	LSE
00:02:39	1849.0	5	O	1844.0	1849.0	Buy		1,368,558	9882	LSE
00:02:35	1849.0	1	O	1844.0	1849.0	Buy		1,368,553	9881	LSE
00:02:25	1848.0	260	AT	1848.0	1849.0	Sell		1,368,552	9880	LSE
00:02:17	1848.0	15	O	1848.0	1851.0	Sell		1,368,292	9879	LSE
00:02:15	1849.0	24	AT	1849.0	1852.0	Sell		1,368,277	9878	LSE
00:02:15	1849.0	25	AT	1849.0	1852.0	Sell		1,368,253	9877	LSE
00:02:15	1849.0	27	AT	1849.0	1852.0	Sell		1,368,228	9876	LSE
00:02:15	1849.0	114	AT	1849.0	1852.0	Sell		1,368,201	9875	LSE
00:02:15	1850.0	60	AT	1849.0	1850.0	Buy		1,368,087	9874	LSE
00:02:15	1850.0	164	AT	1849.0	1850.0	Buy		1,368,027	9873	LSE
00:02:15	1850.0	12	AT	1849.0	1850.0	Buy		1,367,863	9872	LSE
00:02:15	1850.0	53	AT	1849.0	1850.0	Buy		1,367,851	9871	LSE
00:02:15	1850.0	116	AT	1849.0	1850.0	Buy		1,367,798	9870	LSE
00:02:15	1849.0	5	AT	1848.0	1849.0	Buy		1,367,682	9869	LSE
00:02:15	1849.0	45	AT	1848.0	1849.0	Buy		1,367,677	9868	LSE
00:02:15	1849.0	44	AT	1848.0	1849.0	Buy		1,367,632	9867	LSE
00:02:15	1849.0	59	AT	1848.0	1849.0	Buy		1,367,588	9866	LSE
00:02:14	1850.0	2	O	1848.0	1850.0	Buy		1,367,529	9865	LSE
00:02:14	1850.0	2	O	1848.0	1850.0	Buy		1,367,527	9864	LSE
00:02:12	1849.0	123	O	1848.0	1852.0	Sell		1,367,525	9863	LSE
00:02:04	1852.0	1	O	1848.0	1852.0	Buy		1,367,402	9862	LSE
00:01:58	1849.604	236	O	1848.0	1852.0	Sell		1,367,401	9861	LSE
00:01:58	1851.574	10	O	1848.0	1852.0	Buy		1,367,165	9860	LSE
00:01:45	1851.584	54	O	1848.0	1852.0	Buy		1,367,155	9859	LSE
00:01:44	1852.0	1	O	1848.0	1852.0	Buy		1,367,101	9858	LSE
00:01:42	1852.0	1	O	1848.0	1852.0	Buy		1,367,100	9857	LSE
00:01:32	1852.0	18	O	1848.0	1852.0	Buy		1,367,099	9856	LSE
00:01:19	1852.0	28	O	1848.0	1852.0	Buy		1,367,081	9855	LSE
00:01:19	1852.0	8	O	1848.0	1852.0	Buy		1,367,053	9854	LSE
00:01:11	1851.76	15	O	1848.0	1852.0	Buy		1,367,045	9853	LSE
00:01:09	1851.76	54	O	1848.0	1852.0	Buy		1,367,030	9852	LSE
00:01:09	1851.76	27	O	1848.0	1852.0	Buy		1,366,976	9851	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