![Greggs Plc](/common/images/company/L_GRG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:48:02 | 2853.98 | 1 | O | 2850.0 | 2854.0 | Buy | 25,922 | 351 | LSE | |
08:39:50 | 2850.0 | 2 | AT | 2850.0 | 2854.0 | Sell | 25,921 | 350 | LSE | |
08:39:05 | 2852.0 | 36 | AT | 2850.0 | 2852.0 | Buy | 25,919 | 349 | LSE | |
08:39:05 | 2852.0 | 2 | AT | 2850.0 | 2852.0 | Buy | 25,883 | 348 | LSE | |
08:39:05 | 2852.0 | 43 | AT | 2850.0 | 2852.0 | Buy | 25,881 | 347 | LSE | |
08:39:05 | 2852.0 | 325 | O | 2848.0 | 2852.0 | Buy | 25,838 | 346 | LSE | |
08:39:05 | 2852.0 | 325 | O | 2848.0 | 2852.0 | Buy | 25,513 | 345 | LSE | |
08:39:01 | 2850.0 | 100 | AT | 2850.0 | 2852.0 | Sell | 25,188 | 344 | LSE | |
08:36:04 | 2852.0 | 8 | AT | 2850.0 | 2852.0 | Buy | 25,088 | 343 | LSE | |
08:36:04 | 2852.0 | 12 | AT | 2850.0 | 2852.0 | Buy | 25,080 | 342 | LSE | |
08:35:54 | 2852.0 | 10 | AT | 2852.0 | 2854.0 | Sell | 25,068 | 341 | LSE | |
08:35:54 | 2852.0 | 19 | AT | 2852.0 | 2854.0 | Sell | 25,058 | 340 | LSE | |
08:35:54 | 2852.0 | 30 | AT | 2852.0 | 2854.0 | Sell | 25,039 | 339 | LSE | |
08:35:54 | 2852.0 | 99 | AT | 2852.0 | 2854.0 | Sell | 25,009 | 338 | LSE | |
08:33:30 | 2854.0 | 187 | AT | 2852.0 | 2854.0 | Buy | 24,910 | 337 | LSE | |
08:33:30 | 2854.0 | 14 | AT | 2852.0 | 2854.0 | Buy | 24,723 | 336 | LSE | |
08:33:30 | 2854.0 | 41 | AT | 2852.0 | 2854.0 | Buy | 24,709 | 335 | LSE | |
08:33:30 | 2854.0 | 22 | AT | 2852.0 | 2856.0 | 24,668 | 334 | LSE | ||
08:33:30 | 2854.0 | 242 | AT | 2852.0 | 2854.0 | Buy | 24,646 | 333 | LSE | |
08:33:30 | 2854.0 | 242 | AT | 2852.0 | 2854.0 | Buy | 24,404 | 332 | LSE | |
08:33:30 | 2854.0 | 1 | AT | 2852.0 | 2854.0 | Buy | 24,162 | 331 | LSE | |
08:33:30 | 2854.0 | 140 | AT | 2852.0 | 2854.0 | Buy | 24,161 | 330 | LSE | |
08:32:15 | 2852.0 | 1 | AT | 2852.0 | 2854.0 | Sell | 24,021 | 329 | LSE | |
08:30:07 | 2852.0 | 3 | AT | 2850.0 | 2852.0 | Buy | 24,020 | 328 | LSE | |
08:30:07 | 2852.0 | 157 | AT | 2850.0 | 2852.0 | Buy | 24,017 | 327 | LSE | |
08:27:36 | 2851.02 | 1 | O | 2850.0 | 2852.0 | Buy | 23,860 | 326 | LSE | |
08:21:24 | 2850.92 | 361 | O | 2850.0 | 2854.0 | Sell | 23,859 | 325 | LSE | |
08:20:16 | 2852.0 | 64 | AT | 2852.0 | 2856.0 | Sell | 23,498 | 324 | LSE | |
08:20:06 | 2854.0 | 140 | AT | 2854.0 | 2856.0 | Sell | 23,434 | 323 | LSE | |
08:20:06 | 2856.0 | 1 | AT | 2850.0 | 2856.0 | Buy | 23,294 | 322 | LSE | |
08:20:06 | 2856.0 | 56 | AT | 2850.0 | 2856.0 | Buy | 23,293 | 321 | LSE | |
08:16:32 | 2852.0 | 63 | AT | 2848.0 | 2852.0 | Buy | 23,237 | 320 | LSE | |
08:16:32 | 2852.0 | 14 | AT | 2848.0 | 2852.0 | Buy | 23,174 | 319 | LSE | |
08:13:18 | 2850.0 | 13 | AT | 2848.0 | 2850.0 | Buy | 23,160 | 318 | LSE | |
08:13:18 | 2850.0 | 16 | AT | 2850.0 | 2854.0 | Sell | 23,147 | 317 | LSE | |
08:13:18 | 2850.0 | 80 | AT | 2850.0 | 2854.0 | Sell | 23,131 | 316 | LSE | |
08:13:18 | 2850.0 | 1 | AT | 2848.0 | 2850.0 | Buy | 23,051 | 315 | LSE | |
08:13:18 | 2850.0 | 36 | AT | 2846.0 | 2850.0 | Buy | 23,050 | 314 | LSE | |
08:13:18 | 2850.0 | 1 | AT | 2846.0 | 2850.0 | Buy | 23,014 | 313 | LSE | |
08:13:18 | 2850.0 | 3 | AT | 2846.0 | 2850.0 | Buy | 23,013 | 312 | LSE | |
08:10:17 | 2848.0 | 140 | AT | 2848.0 | 2850.0 | Sell | 23,010 | 311 | LSE | |
08:10:17 | 2848.0 | 14 | AT | 2848.0 | 2852.0 | Sell | 22,870 | 310 | LSE | |
08:10:17 | 2848.0 | 14 | AT | 2848.0 | 2852.0 | Sell | 22,856 | 309 | LSE | |
08:09:13 | 2852.0 | 6 | AT | 2852.0 | 2854.0 | Sell | 22,842 | 308 | LSE | |
08:09:13 | 2852.0 | 13 | AT | 2852.0 | 2854.0 | Sell | 22,836 | 307 | LSE | |
08:09:13 | 2852.0 | 48 | AT | 2852.0 | 2854.0 | Sell | 22,823 | 306 | LSE | |
08:09:13 | 2852.0 | 49 | AT | 2852.0 | 2854.0 | Sell | 22,775 | 305 | LSE | |
08:09:00 | 2852.0 | 150 | O | 2852.0 | 2854.0 | Sell | 22,726 | 304 | LSE | |
08:08:57 | 2854.0 | 32 | AT | 2852.0 | 2854.0 | Buy | 22,576 | 303 | LSE | |
08:08:57 | 2854.0 | 36 | AT | 2852.0 | 2854.0 | Buy | 22,544 | 302 | LSE | |
08:08:57 | 2854.0 | 3 | AT | 2852.0 | 2854.0 | Buy | 22,508 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.