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
14:01:44 - 26-Apr-24 2,696.00 2 Unknown* 2,702.00 2,706.00
17:28:28 - 26-Apr-24 2,699.449 200 Unknown* 2,702.00 2,706.00
13:57:52 - 26-Apr-24 2,704.00 0 Unknown* 2,702.00 2,706.00
13:54:43 - 26-Apr-24 2,700.00 0 Unknown* 2,702.00 2,706.00
17:13:03 - 26-Apr-24 2,696.27 1 Unknown* 2,702.00 2,706.00
17:12:58 - 26-Apr-24 2,697.02 4 Unknown* 2,702.00 2,706.00
17:12:37 - 26-Apr-24 2,702.27 1 Unknown* 2,702.00 2,706.00
17:08:53 - 26-Apr-24 2,699.789 587 Unknown* 2,702.00 2,706.00
17:07:34 - 26-Apr-24 2,698.524 912 Unknown* 2,702.00 2,706.00
16:59:44 - 26-Apr-24 2,700.00 208 Unknown* 2,702.00 2,706.00
16:59:45 - 26-Apr-24 2,700.00 727 Unknown* 2,702.00 2,706.00
16:59:31 - 26-Apr-24 2,678.00 249 Unknown* 2,702.00 2,706.00
16:59:31 - 26-Apr-24 2,700.00 60 Unknown* 2,702.00 2,706.00
16:59:31 - 26-Apr-24 2,698.289 180 Unknown* 2,702.00 2,706.00
16:52:34 - 26-Apr-24 2,699.809 362 Unknown* 2,702.00 2,706.00
16:48:58 - 26-Apr-24 2,697.408 152 Unknown* 2,702.00 2,706.00
16:48:58 - 26-Apr-24 2,696.722 627 Unknown* 2,702.00 2,706.00
16:42:27 - 26-Apr-24 2,698.034 117 Unknown* 2,702.00 2,706.00
16:35:13 - 26-Apr-24 2,700.00 1,857 Unknown* 2,702.00 2,706.00
16:35:13 - 26-Apr-24 2,700.351 454 Unknown* 2,702.00 2,706.00
16:30:22 - 26-Apr-24 2,701.121 2,602 Unknown* 2,702.00 2,706.00
16:30:22 - 26-Apr-24 2,684.241 228 Unknown* 2,702.00 2,706.00
16:25:49 - 26-Apr-24 2,696.466 103 Unknown* 2,702.00 2,706.00
16:25:47 - 26-Apr-24 2,695.906 76 Unknown* 2,702.00 2,706.00
16:25:47 - 26-Apr-24 2,699.543 1,280 Unknown* 2,702.00 2,706.00
16:23:44 - 26-Apr-24 2,704.054 307 Unknown* 2,702.00 2,706.00
16:20:21 - 26-Apr-24 2,700.00 23 Unknown* 2,702.00 2,706.00
13:45:18 - 26-Apr-24 2,690.00 0 Unknown* 2,702.00 2,706.00
16:13:26 - 26-Apr-24 2,691.287 612 Unknown* 2,702.00 2,706.00
16:05:07 - 26-Apr-24 2,699.98 1,820 Unknown* 2,702.00 2,706.00
16:00:51 - 26-Apr-24 2,700.108 1,619 Unknown* 2,702.00 2,706.00
15:35:25 - 26-Apr-24 2,700.00 44,972 Sell* 2,702.00 2,706.00
13:42:49 - 26-Apr-24 2,692.00 0 Unknown* 2,700.00 2,706.00
15:27:27 - 26-Apr-24 2,706.00 45 Buy* 2,700.00 2,706.00
15:27:27 - 26-Apr-24 2,706.00 150 Buy* 2,700.00 2,706.00
15:27:27 - 26-Apr-24 2,706.00 90 Buy* 2,700.00 2,706.00
15:27:27 - 26-Apr-24 2,704.00 45 Buy* 2,700.00 2,704.00
15:27:26 - 26-Apr-24 2,702.00 78 Buy* 2,698.00 2,704.00
15:27:26 - 26-Apr-24 2,702.00 5 Buy* 2,698.00 2,702.00
15:27:26 - 26-Apr-24 2,702.00 45 Buy* 2,698.00 2,702.00
15:27:24 - 26-Apr-24 2,700.00 1,208 Unknown* 2,698.00 2,702.00
15:27:24 - 26-Apr-24 2,700.00 22 Sell* 2,700.00 2,704.00
15:27:24 - 26-Apr-24 2,702.00 14 Buy* 2,700.00 2,702.00
15:27:24 - 26-Apr-24 2,702.00 6 Buy* 2,700.00 2,702.00
15:27:24 - 26-Apr-24 2,702.00 6 Buy* 2,700.00 2,702.00
15:27:24 - 26-Apr-24 2,700.00 4 Buy* 2,698.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 49 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 7 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 5 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 16 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 150 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 6 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 18 Buy* 2,696.00 2,700.00
15:27:24 - 26-Apr-24 2,700.00 75 Buy* 2,696.00 2,700.00
15:25:20 - 26-Apr-24 2,698.00 119 Sell* 2,698.00 2,702.00
15:25:20 - 26-Apr-24 2,698.00 150 Sell* 2,698.00 2,702.00
15:25:20 - 26-Apr-24 2,698.00 248 Sell* 2,698.00 2,702.00
15:25:20 - 26-Apr-24 2,698.00 7 Sell* 2,698.00 2,702.00
15:25:15 - 26-Apr-24 2,698.00 5 Sell* 2,698.00 2,702.00
15:24:48 - 26-Apr-24 2,700.00 16 Buy* 2,698.00 2,700.00
15:24:48 - 26-Apr-24 2,700.00 49 Buy* 2,698.00 2,700.00
15:24:48 - 26-Apr-24 2,700.00 103 Buy* 2,698.00 2,700.00
15:24:48 - 26-Apr-24 2,700.00 4 Buy* 2,698.00 2,700.00
15:24:48 - 26-Apr-24 2,700.00 16 Buy* 2,698.00 2,700.00
15:24:48 - 26-Apr-24 2,700.00 109 Buy* 2,698.00 2,700.00
15:24:32 - 26-Apr-24 2,698.00 84 Sell* 2,698.00 2,702.00
15:24:32 - 26-Apr-24 2,698.00 47 Sell* 2,698.00 2,702.00
15:24:32 - 26-Apr-24 2,698.00 5 Sell* 2,698.00 2,702.00
15:24:32 - 26-Apr-24 2,698.00 83 Sell* 2,698.00 2,702.00
15:24:30 - 26-Apr-24 2,700.00 72 Sell* 2,700.00 2,702.00
15:24:30 - 26-Apr-24 2,700.00 74 Sell* 2,700.00 2,702.00
15:24:30 - 26-Apr-24 2,700.00 38 Sell* 2,700.00 2,702.00
15:24:30 - 26-Apr-24 2,700.00 5 Sell* 2,700.00 2,702.00
15:24:30 - 26-Apr-24 2,700.00 5 Sell* 2,700.00 2,702.00
15:24:29 - 26-Apr-24 2,702.00 93 Sell* 2,700.00 2,704.00
15:24:29 - 26-Apr-24 2,702.00 112 Sell* 2,702.00 2,704.00
15:24:29 - 26-Apr-24 2,702.00 100 Sell* 2,702.00 2,704.00
15:24:29 - 26-Apr-24 2,702.00 5 Sell* 2,702.00 2,704.00
15:24:29 - 26-Apr-24 2,702.00 4 Sell* 2,702.00 2,704.00
15:24:29 - 26-Apr-24 2,702.00 3 Sell* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,702.00 78 Sell* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,704.00 6 Sell* 2,704.00 2,706.00
15:24:29 - 26-Apr-24 2,704.00 91 Sell* 2,704.00 2,706.00
15:24:29 - 26-Apr-24 2,706.00 41 Buy* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,706.00 10 Buy* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,706.00 12 Buy* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,706.00 29 Buy* 2,702.00 2,706.00
15:24:29 - 26-Apr-24 2,706.00 53 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,704.00 16 Sell* 2,704.00 2,706.00
15:24:28 - 26-Apr-24 2,704.00 7 Sell* 2,704.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 5 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 97 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,704.00 6 Sell* 2,704.00 2,706.00
15:24:28 - 26-Apr-24 2,704.00 98 Sell* 2,704.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 3 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 1 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 68 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 37 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 2 Buy* 2,702.00 2,706.00
15:24:28 - 26-Apr-24 2,706.00 10 Buy* 2,702.00 2,706.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.