Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Greggs Share Price
Greggs Share Trades

Greggs Share Trades

Greggs share trades.

The following table shows today's trades for Greggs. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
GRG.L
Share PriceGRG.L
ChartsGRG.L
TradesGRG.L
HistoryCompare
GRG.LGRG.L
Share NewsGRG.L
RNSGRG.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:12:15 - 19-Apr-24 2,744.178 1,191 Unknown* 2,738.00 2,742.00
17:10:20 - 19-Apr-24 2,743.951 1,592 Unknown* 2,738.00 2,742.00
17:09:56 - 19-Apr-24 2,745.027 929 Unknown* 2,738.00 2,742.00
17:05:55 - 19-Apr-24 2,748.00 2 Unknown* 2,738.00 2,742.00
17:05:55 - 19-Apr-24 2,748.00 1,342 Unknown* 2,738.00 2,742.00
17:05:35 - 19-Apr-24 2,762.00 3,180 Unknown* 2,738.00 2,742.00
17:04:55 - 19-Apr-24 2,744.451 68 Unknown* 2,738.00 2,742.00
17:04:37 - 19-Apr-24 2,743.93 174 Unknown* 2,738.00 2,742.00
16:33:54 - 19-Apr-24 2,744.502 1,072 Unknown* 2,738.00 2,742.00
16:23:32 - 19-Apr-24 2,762.00 419 Unknown* 2,738.00 2,742.00
16:22:17 - 19-Apr-24 2,762.00 6,838 Unknown* 2,738.00 2,742.00
16:22:01 - 19-Apr-24 2,762.55 990 Unknown* 2,738.00 2,742.00
16:11:44 - 19-Apr-24 2,741.306 1,444 Unknown* 2,738.00 2,742.00
16:05:59 - 19-Apr-24 2,746.70 255 Unknown* 2,738.00 2,742.00
16:05:06 - 19-Apr-24 2,741.203 400 Unknown* 2,738.00 2,742.00
16:03:55 - 19-Apr-24 2,750.979 8 Unknown* 2,738.00 2,742.00
15:56:17 - 19-Apr-24 2,762.003 536 Unknown* 2,738.00 2,742.00
15:54:54 - 19-Apr-24 2,744.082 129 Unknown* 2,738.00 2,742.00
15:52:48 - 19-Apr-24 2,748.084 130 Unknown* 2,738.00 2,742.00
15:53:12 - 19-Apr-24 2,761.861 697 Unknown* 2,738.00 2,742.00
15:52:21 - 19-Apr-24 2,746.084 250 Unknown* 2,738.00 2,742.00
15:35:21 - 19-Apr-24 2,762.00 67,694 Buy* 2,738.00 2,742.00
15:18:07 - 19-Apr-24 2,738.00 0 Unknown* 2,878.00 2,496.00
15:18:07 - 19-Apr-24 2,738.00 0 Unknown* 2,878.00 2,496.00
15:29:46 - 19-Apr-24 2,738.00 11 Sell* 2,738.00 2,742.00
15:29:46 - 19-Apr-24 2,738.00 3 Sell* 2,738.00 2,742.00
15:29:40 - 19-Apr-24 2,738.00 12 Sell* 2,738.00 2,742.00
15:29:40 - 19-Apr-24 2,738.00 15 Sell* 2,738.00 2,742.00
15:29:25 - 19-Apr-24 2,740.00 6 Sell* 2,740.00 2,744.00
15:29:25 - 19-Apr-24 2,740.00 21 Sell* 2,740.00 2,744.00
15:29:19 - 19-Apr-24 2,740.00 5 Sell* 2,740.00 2,744.00
15:29:19 - 19-Apr-24 2,740.00 15 Sell* 2,740.00 2,744.00
15:29:13 - 19-Apr-24 2,740.00 21 Sell* 2,740.00 2,744.00
15:28:50 - 19-Apr-24 2,742.00 31 Buy* 2,740.00 2,742.00
15:28:50 - 19-Apr-24 2,742.00 15 Buy* 2,740.00 2,742.00
15:28:50 - 19-Apr-24 2,742.00 15 Buy* 2,740.00 2,742.00
15:28:46 - 19-Apr-24 2,740.00 54 Sell* 2,740.00 2,744.00
15:28:46 - 19-Apr-24 2,740.00 20 Sell* 2,740.00 2,744.00
15:28:40 - 19-Apr-24 2,740.00 21 Sell* 2,740.00 2,744.00
15:28:28 - 19-Apr-24 2,740.00 23 Sell* 2,740.00 2,744.00
15:28:04 - 19-Apr-24 2,740.00 10 Sell* 2,740.00 2,744.00
15:25:39 - 19-Apr-24 2,742.00 32 Buy* 2,738.00 2,742.00
15:25:39 - 19-Apr-24 2,742.00 39 Buy* 2,738.00 2,742.00
15:25:39 - 19-Apr-24 2,742.00 80 Buy* 2,738.00 2,742.00
15:25:39 - 19-Apr-24 2,742.00 187 Buy* 2,738.00 2,742.00
15:25:39 - 19-Apr-24 2,742.00 45 Buy* 2,738.00 2,742.00
15:25:39 - 19-Apr-24 2,740.00 22 Buy* 2,738.00 2,740.00
15:25:25 - 19-Apr-24 2,738.00 22 Sell* 2,738.00 2,740.00
15:25:19 - 19-Apr-24 2,738.00 10 Sell* 2,738.00 2,740.00
15:25:07 - 19-Apr-24 2,738.00 21 Sell* 2,738.00 2,740.00
15:25:02 - 19-Apr-24 2,738.00 4 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,740.00 170 Sell* 2,740.00 2,742.00
15:25:00 - 19-Apr-24 2,740.00 32 Buy* 2,736.00 2,740.00
15:25:00 - 19-Apr-24 2,740.00 92 Buy* 2,736.00 2,740.00
15:25:00 - 19-Apr-24 2,738.00 97 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,738.00 15 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,738.00 176 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,738.00 14 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,738.00 40 Sell* 2,738.00 2,742.00
15:25:00 - 19-Apr-24 2,738.00 110 Sell* 2,738.00 2,742.00
15:24:58 - 19-Apr-24 2,738.00 79 Sell* 2,738.00 2,742.00
15:24:58 - 19-Apr-24 2,738.00 80 Sell* 2,738.00 2,742.00
15:24:57 - 19-Apr-24 2,740.00 20 Buy* 2,738.00 2,740.00
15:24:24 - 19-Apr-24 2,738.00 50 Sell* 2,738.00 2,740.00
15:24:24 - 19-Apr-24 2,740.00 23 Buy* 2,738.00 2,740.00
15:24:22 - 19-Apr-24 2,740.00 15 Buy* 2,738.00 2,740.00
15:24:22 - 19-Apr-24 2,740.00 30 Buy* 2,738.00 2,740.00
15:24:00 - 19-Apr-24 2,740.00 10 Buy* 2,738.00 2,740.00
15:24:00 - 19-Apr-24 2,740.00 10 Buy* 2,738.00 2,740.00
15:23:45 - 19-Apr-24 2,740.00 33 Buy* 2,738.00 2,740.00
15:23:45 - 19-Apr-24 2,740.00 1 Buy* 2,738.00 2,740.00
15:23:45 - 19-Apr-24 2,740.00 9 Buy* 2,738.00 2,740.00
15:23:04 - 19-Apr-24 2,738.00 40 Sell* 2,738.00 2,742.00
15:23:03 - 19-Apr-24 2,740.00 34 Buy* 2,738.00 2,740.00
15:22:54 - 19-Apr-24 2,740.00 26 Buy* 2,738.00 2,740.00
15:22:51 - 19-Apr-24 2,739.195 300 Sell* 2,738.00 2,742.00
15:22:51 - 19-Apr-24 2,740.00 60 Buy* 2,738.00 2,740.00
15:22:51 - 19-Apr-24 2,740.00 43 Buy* 2,738.00 2,740.00
15:22:51 - 19-Apr-24 2,740.00 53 Buy* 2,738.00 2,740.00
15:22:47 - 19-Apr-24 2,740.00 17 Buy* 2,736.00 2,740.00
15:22:47 - 19-Apr-24 2,740.00 101 Buy* 2,736.00 2,740.00
15:22:47 - 19-Apr-24 2,740.00 43 Buy* 2,736.00 2,740.00
15:22:28 - 19-Apr-24 2,736.00 31 Sell* 2,736.00 2,740.00
15:22:19 - 19-Apr-24 2,736.00 8 Sell* 2,736.00 2,740.00
15:22:19 - 19-Apr-24 2,736.00 30 Sell* 2,736.00 2,740.00
15:22:01 - 19-Apr-24 2,736.00 33 Sell* 2,736.00 2,740.00
15:13:32 - 19-Apr-24 2,740.00 0 Unknown* 2,736.00 2,740.00
15:21:52 - 19-Apr-24 2,736.00 30 Sell* 2,736.00 2,740.00
15:21:46 - 19-Apr-24 2,736.00 27 Sell* 2,736.00 2,740.00
15:21:46 - 19-Apr-24 2,736.00 3 Sell* 2,736.00 2,740.00
15:21:19 - 19-Apr-24 2,736.00 38 Sell* 2,736.00 2,740.00
15:21:09 - 19-Apr-24 2,736.00 30 Sell* 2,736.00 2,740.00
15:20:52 - 19-Apr-24 2,736.00 33 Sell* 2,736.00 2,740.00
15:20:43 - 19-Apr-24 2,736.00 24 Sell* 2,736.00 2,740.00
15:20:19 - 19-Apr-24 2,736.00 22 Sell* 2,736.00 2,740.00
15:20:00 - 19-Apr-24 2,738.04 37 Buy* 2,736.00 2,740.00
15:19:37 - 19-Apr-24 2,736.00 84 Sell* 2,736.00 2,740.00
15:19:35 - 19-Apr-24 2,738.00 150 Sell* 2,738.00 2,740.00
15:19:35 - 19-Apr-24 2,738.00 47 Buy* 2,734.00 2,738.00
15:19:35 - 19-Apr-24 2,738.00 22 Buy* 2,734.00 2,738.00
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.