SSP Group (SSPG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SSP Group

Date Open High Low Close* Volume
04/06/2015 242.32p 246.79p 239.42p 245.06p 875856
03/06/2015 248.45p 249.78p 247.71p 248.29p 1150468
02/06/2015 248.29p 248.95p 246.10p 248.45p 764937
01/06/2015 244.31p 248.86p 244.31p 247.21p 2913644
29/05/2015 247.13p 248.45p 244.31p 245.30p 920408
28/05/2015 246.30p 248.45p 245.30p 247.54p 2033018
27/05/2015 242.65p 248.29p 239.67p 246.38p 124505352
26/05/2015 246.71p 250.27p 246.21p 248.86p 333881
22/05/2015 252.43p 255.15p 246.88p 248.62p 695155
21/05/2015 259.13p 259.13p 241.76p 250.11p 1397918
20/05/2015 260.87p 260.87p 257.73p 258.55p 775255
19/05/2015 261.29p 262.20p 256.90p 260.29p 1763536
18/05/2015 260.13p 260.87p 259.38p 260.62p 257967
15/05/2015 260.87p 262.94p 258.31p 261.37p 526523
14/05/2015 254.25p 260.29p 254.25p 259.47p 367220
13/05/2015 257.48p 260.44p 254.33p 259.55p 495917
12/05/2015 253.42p 257.56p 250.77p 255.24p 847233
11/05/2015 255.90p 258.97p 253.42p 254.41p 1209840
08/05/2015 253.42p 262.45p 253.42p 255.90p 667246
07/05/2015 251.76p 251.76p 247.95p 250.11p 294295
06/05/2015 251.76p 252.38p 247.37p 250.52p 284448
05/05/2015 240.67p 252.59p 240.67p 251.18p 903382
01/05/2015 250.11p 250.11p 240.58p 247.29p 249576
30/04/2015 241.41p 249.94p 241.41p 247.04p 286207
29/04/2015 241.83p 246.81p 241.58p 243.32p 215876
28/04/2015 244.31p 244.31p 238.98p 243.81p 183734
27/04/2015 246.13p 246.13p 238.63p 244.23p 273764
24/04/2015 245.14p 246.27p 242.32p 242.65p 591480
23/04/2015 250.94p 253.09p 243.45p 245.22p 353855
22/04/2015 258.31p 258.31p 249.44p 250.02p 333544
21/04/2015 249.03p 258.39p 244.97p 256.90p 537625
20/04/2015 249.53p 250.11p 240.75p 249.53p 2960788
17/04/2015 253.09p 254.32p 248.45p 251.10p 537737
16/04/2015 254.91p 254.91p 250.11p 253.83p 548015
15/04/2015 251.27p 255.41p 248.12p 254.58p 388773
14/04/2015 250.11p 251.85p 248.45p 251.35p 271032
13/04/2015 252.59p 252.59p 248.86p 251.76p 209442
10/04/2015 252.59p 252.59p 250.11p 252.59p 4001621
09/04/2015 251.76p 251.76p 250.52p 251.10p 1156082
08/04/2015 246.71p 252.18p 246.71p 250.77p 603623
07/04/2015 250.36p 251.56p 246.46p 250.85p 5239226
02/04/2015 250.27p 252.01p 248.86p 251.10p 4672246
01/04/2015 247.79p 250.17p 241.00p 249.03p 9781738
31/03/2015 241.33p 247.79p 241.33p 245.97p 624643
30/03/2015 241.58p 247.08p 241.58p 243.81p 308258
27/03/2015 245.14p 247.08p 243.20p 244.72p 1027176
26/03/2015 252.59p 252.59p 240.17p 245.97p 459715
25/03/2015 247.87p 253.83p 246.46p 252.84p 364259
24/03/2015 250.60p 252.51p 249.11p 252.26p 154966
23/03/2015 249.86p 253.98p 247.46p 252.59p 423775
20/03/2015 245.47p 254.25p 238.60p 254.25p 1228761
19/03/2015 245.06p 245.06p 239.12p 244.64p 214921
18/03/2015 236.11p 244.31p 235.77p 241.83p 3659425
17/03/2015 234.29p 237.10p 234.12p 234.54p 414710
16/03/2015 236.44p 237.68p 232.88p 235.20p 693089
13/03/2015 232.38p 238.26p 231.78p 235.45p 229448
12/03/2015 237.44p 237.44p 228.41p 232.22p 284757
11/03/2015 237.68p 241.49p 229.90p 231.89p 437155
10/03/2015 240.17p 243.16p 233.87p 235.86p 544255
09/03/2015 243.15p 244.37p 239.75p 241.00p 495747
06/03/2015 245.30p 247.90p 243.27p 244.14p 445403
05/03/2015 241.83p 248.12p 240.67p 245.55p 869283
04/03/2015 237.02p 240.89p 235.61p 240.83p 805007
03/03/2015 239.42p 239.58p 234.79p 235.20p 2330172
02/03/2015 240.58p 240.65p 236.03p 237.68p 1069743
27/02/2015 236.86p 239.92p 236.03p 237.68p 2400902
26/02/2015 240.17p 240.17p 233.72p 235.78p 274246
25/02/2015 238.84p 240.17p 236.19p 238.51p 381684
24/02/2015 235.03p 238.68p 235.03p 238.10p 413633
23/02/2015 233.21p 238.84p 231.22p 234.21p 535550
20/02/2015 233.96p 239.59p 233.96p 235.37p 354462
19/02/2015 233.71p 235.20p 232.58p 233.71p 327804
18/02/2015 232.30p 234.87p 231.06p 232.38p 351007
17/02/2015 230.98p 236.03p 228.99p 231.89p 863361
16/02/2015 231.64p 235.70p 229.07p 234.37p 204176
13/02/2015 232.80p 236.03p 231.56p 232.88p 389212
12/02/2015 228.74p 235.45p 228.08p 232.88p 531702
11/02/2015 231.89p 235.61p 228.57p 231.89p 421148
10/02/2015 237.10p 237.19p 228.91p 231.89p 503768
09/02/2015 236.44p 239.09p 233.87p 233.87p 5277364
06/02/2015 238.51p 240.67p 237.44p 239.34p 551552
05/02/2015 235.45p 241.00p 232.05p 239.34p 484296
04/02/2015 230.65p 236.03p 230.65p 235.37p 481128
03/02/2015 228.41p 233.13p 228.24p 232.47p 714180
02/02/2015 228.82p 233.63p 228.08p 229.07p 407180
30/01/2015 231.89p 232.30p 229.07p 231.22p 298087
29/01/2015 226.17p 231.73p 226.17p 231.06p 452456
28/01/2015 229.40p 229.40p 224.77p 228.41p 443783
27/01/2015 227.66p 227.75p 225.43p 227.58p 215148
26/01/2015 226.09p 228.57p 225.43p 226.09p 1429503
23/01/2015 224.27p 229.82p 216.98p 229.40p 109505640
22/01/2015 224.02p 224.02p 219.46p 219.46p 491315
21/01/2015 220.29p 225.05p 220.29p 223.52p 533454
20/01/2015 222.61p 224.43p 220.71p 222.53p 328466
19/01/2015 224.02p 225.26p 220.62p 223.77p 743523
16/01/2015 217.64p 224.70p 217.39p 221.87p 324160
15/01/2015 217.56p 217.56p 213.58p 217.06p 204519
14/01/2015 212.84p 217.31p 209.20p 215.32p 508377
13/01/2015 216.15p 216.15p 206.57p 212.26p 389836
12/01/2015 217.73p 217.79p 212.84p 213.17p 531609
09/01/2015 221.54p 224.07p 217.07p 218.22p 632399
08/01/2015 222.78p 227.71p 220.13p 223.61p 1143083
07/01/2015 230.23p 230.65p 218.39p 218.64p 1695628
06/01/2015 240.17p 240.17p 224.93p 225.68p 1405299
05/01/2015 239.51p 241.33p 238.88p 240.09p 224842
02/01/2015 241.41p 242.65p 238.59p 242.65p 152365
31/12/2014 234.29p 244.31p 231.97p 244.31p 198178
30/12/2014 233.71p 241.41p 232.95p 238.84p 332642
29/12/2014 233.96p 244.23p 233.87p 244.23p 508050
24/12/2014 238.10p 243.56p 236.53p 243.56p 139511
23/12/2014 233.05p 238.02p 233.05p 237.19p 111253
22/12/2014 231.89p 234.12p 230.23p 232.05p 286293
19/12/2014 231.06p 236.36p 227.75p 234.29p 2520016
18/12/2014 234.12p 234.12p 228.91p 231.89p 484128
17/12/2014 230.15p 232.30p 226.84p 230.65p 438479
16/12/2014 227.08p 231.71p 226.17p 228.24p 405009
15/12/2014 229.40p 232.68p 227.08p 230.31p 651504
12/12/2014 234.87p 236.03p 228.82p 228.82p 400369
11/12/2014 230.98p 235.61p 230.31p 232.72p 166960
10/12/2014 231.72p 237.02p 230.56p 231.06p 354639
09/12/2014 233.38p 240.50p 227.00p 232.30p 384993
08/12/2014 237.27p 240.30p 231.31p 237.44p 444423
05/12/2014 231.64p 239.59p 231.31p 239.09p 555998
04/12/2014 225.34p 234.37p 225.26p 232.72p 543342
03/12/2014 226.59p 229.91p 224.98p 226.26p 202421
02/12/2014 228.57p 236.03p 227.58p 228.66p 1027377
01/12/2014 215.41p 228.65p 215.31p 228.24p 699753
28/11/2014 214.00p 218.89p 213.67p 218.89p 909653
27/11/2014 200.42p 215.32p 200.42p 211.18p 1566115
26/11/2014 205.14p 205.22p 200.00p 202.90p 624246
25/11/2014 207.04p 207.29p 203.98p 203.98p 4913313
24/11/2014 209.36p 209.36p 203.07p 204.56p 609825
21/11/2014 204.56p 207.87p 203.73p 204.23p 185397
20/11/2014 204.31p 207.95p 202.90p 207.04p 1559156
19/11/2014 203.73p 206.88p 202.07p 206.88p 976600
18/11/2014 207.04p 207.04p 202.98p 206.05p 174568
17/11/2014 207.04p 207.04p 201.82p 205.39p 436219
14/11/2014 203.98p 206.16p 201.25p 205.63p 367925
13/11/2014 205.55p 206.21p 201.08p 206.21p 251153
12/11/2014 204.31p 207.04p 201.66p 202.07p 663558
11/11/2014 202.65p 207.04p 201.24p 202.90p 576268
10/11/2014 204.72p 205.80p 198.51p 202.74p 426640
07/11/2014 202.40p 205.80p 197.35p 202.49p 1422036
06/11/2014 197.35p 202.40p 194.62p 198.76p 5597439
05/11/2014 198.76p 198.76p 193.29p 195.78p 364388
04/11/2014 200.83p 202.21p 194.54p 194.54p 192694
03/11/2014 201.99p 201.99p 196.69p 200.17p 357242
31/10/2014 201.25p 202.90p 196.69p 198.35p 755612
30/10/2014 198.84p 202.27p 197.02p 198.76p 231659
29/10/2014 202.07p 204.30p 197.19p 198.26p 401993
28/10/2014 202.90p 204.76p 199.01p 201.58p 538923
27/10/2014 198.76p 205.80p 198.24p 202.07p 657650
24/10/2014 193.79p 196.94p 192.14p 196.28p 533095
23/10/2014 193.79p 193.79p 188.99p 192.96p 98697
22/10/2014 192.14p 193.46p 187.75p 191.80p 163261
21/10/2014 192.14p 192.14p 187.25p 190.06p 85347
20/10/2014 193.21p 195.81p 187.66p 190.48p 73060
17/10/2014 197.44p 197.44p 190.98p 193.21p 166194
16/10/2014 195.61p 197.78p 191.72p 192.55p 944738
15/10/2014 197.19p 202.90p 193.87p 195.45p 170215
14/10/2014 194.95p 197.10p 190.23p 197.10p 195021
13/10/2014 191.06p 196.28p 188.08p 196.03p 288802
10/10/2014 195.61p 198.51p 188.08p 190.48p 372208
09/10/2014 196.61p 202.82p 195.45p 198.68p 266865
08/10/2014 205.80p 209.53p 196.61p 198.51p 1883657
07/10/2014 208.70p 209.96p 206.46p 207.04p 326162
06/10/2014 209.94p 210.35p 207.04p 208.70p 4705100
03/10/2014 211.18p 211.18p 208.53p 209.53p 354708
02/10/2014 215.32p 215.32p 207.21p 207.21p 93767
01/10/2014 212.01p 216.15p 210.11p 211.43p 280822
30/09/2014 222.69p 222.69p 212.92p 215.08p 467007
29/09/2014 218.47p 221.54p 217.89p 220.62p 80342
26/09/2014 215.24p 221.87p 215.24p 220.21p 168873
25/09/2014 215.49p 220.71p 214.33p 219.13p 213757
24/09/2014 219.46p 219.46p 214.25p 217.23p 282615
23/09/2014 211.18p 219.46p 211.18p 215.57p 173480
22/09/2014 216.98p 218.64p 212.43p 213.01p 516300
19/09/2014 214.91p 222.78p 207.25p 217.81p 14517177
18/09/2014 211.18p 215.12p 207.87p 210.35p 609819
17/09/2014 210.35p 213.67p 207.87p 207.87p 425227
16/09/2014 211.18p 212.84p 208.49p 210.35p 129645
15/09/2014 209.94p 214.70p 209.94p 213.67p 384245
12/09/2014 209.32p 212.63p 208.70p 211.60p 171040
11/09/2014 209.73p 211.70p 208.70p 209.11p 72270
10/09/2014 214.50p 215.12p 208.91p 211.18p 801087
09/09/2014 208.08p 213.67p 208.08p 209.94p 184124
08/09/2014 212.22p 213.67p 207.87p 210.35p 148662
05/09/2014 203.32p 213.87p 203.32p 213.67p 146427
04/09/2014 202.90p 208.49p 202.90p 207.04p 200490
03/09/2014 202.90p 204.97p 202.07p 203.32p 1837140
02/09/2014 207.04p 207.04p 202.69p 202.90p 326491
01/09/2014 201.66p 204.56p 200.00p 203.32p 1604391
29/08/2014 198.76p 203.73p 198.76p 201.66p 3661135
28/08/2014 199.80p 203.38p 194.62p 194.62p 259840
27/08/2014 204.56p 204.56p 202.07p 202.07p 24126
26/08/2014 199.59p 205.99p 199.59p 204.56p 58891
22/08/2014 203.73p 204.56p 201.58p 203.94p 72240
21/08/2014 200.42p 205.97p 198.76p 202.90p 213921
20/08/2014 207.04p 207.04p 200.21p 202.90p 367953
19/08/2014 198.97p 204.93p 198.97p 200.42p 117065

*Close Price adjusted for both dividends and splits