SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/12/2016 317.19p 317.27p 312.55p 313.05p 397011
19/12/2016 317.27p 317.27p 311.47p 315.86p 2917210
16/12/2016 322.99p 322.99p 312.22p 317.77p 6591049
15/12/2016 321.66p 321.66p 314.70p 320.67p 1061203
14/12/2016 311.39p 318.35p 311.39p 314.70p 905423
13/12/2016 307.58p 316.44p 307.58p 314.29p 661863
12/12/2016 322.99p 322.99p 311.14p 312.72p 712660
09/12/2016 304.93p 317.60p 304.93p 316.86p 619515
08/12/2016 310.89p 312.63p 307.83p 311.72p 2474605
07/12/2016 302.45p 312.80p 301.37p 310.73p 1987645
06/12/2016 298.97p 302.36p 295.04p 299.30p 3566292
05/12/2016 302.28p 303.03p 298.89p 301.12p 845996
02/12/2016 308.16p 308.16p 301.04p 301.78p 3583324
01/12/2016 310.07p 310.07p 300.63p 306.17p 963791
30/11/2016 307.09p 311.56p 301.37p 306.34p 5211426
29/11/2016 283.23p 310.40p 283.23p 307.25p 3873637
28/11/2016 282.07p 283.07p 277.85p 283.07p 352696
25/11/2016 281.00p 285.22p 281.00p 283.73p 296360
24/11/2016 281.25p 284.97p 278.41p 282.90p 319568
23/11/2016 281.00p 283.65p 278.93p 281.99p 1044437
22/11/2016 279.92p 280.67p 275.53p 280.67p 514806
21/11/2016 281.66p 281.66p 276.36p 277.69p 610708
18/11/2016 273.96p 280.22p 273.96p 280.09p 647706
17/11/2016 273.46p 277.27p 267.66p 275.12p 388253
16/11/2016 270.81p 274.87p 269.24p 270.73p 505805
15/11/2016 270.89p 273.88p 267.42p 270.89p 741220
14/11/2016 275.53p 276.69p 267.75p 269.57p 865914
11/11/2016 283.32p 284.31p 270.65p 272.80p 806065
10/11/2016 281.58p 289.53p 278.93p 282.41p 1943988
09/11/2016 276.11p 282.99p 275.70p 279.18p 408386
08/11/2016 280.83p 285.72p 280.25p 282.49p 406064
07/11/2016 277.19p 280.50p 274.37p 279.67p 1279741
04/11/2016 283.57p 285.80p 273.96p 275.28p 856442
03/11/2016 280.50p 287.54p 279.03p 282.90p 695990
02/11/2016 281.00p 283.48p 279.01p 281.41p 563374
01/11/2016 280.42p 283.15p 280.09p 280.50p 318557
31/10/2016 281.83p 283.07p 279.18p 281.33p 480075
28/10/2016 277.60p 281.91p 277.19p 281.83p 827096
27/10/2016 281.99p 284.70p 278.68p 280.17p 633850
26/10/2016 277.11p 282.57p 277.11p 281.49p 636788
25/10/2016 283.48p 284.48p 278.84p 280.09p 443166
24/10/2016 284.81p 285.80p 281.58p 283.57p 896237
21/10/2016 277.19p 284.48p 275.70p 283.07p 1469036
20/10/2016 274.95p 277.44p 271.14p 275.95p 1585227
19/10/2016 273.79p 274.07p 269.32p 273.05p 533209
18/10/2016 270.23p 276.69p 270.23p 272.47p 522975
17/10/2016 270.81p 272.22p 263.19p 268.58p 504627
14/10/2016 269.57p 271.81p 268.49p 270.15p 1202132
13/10/2016 266.75p 274.29p 266.75p 270.81p 481870
12/10/2016 268.82p 274.70p 268.82p 272.72p 466585
11/10/2016 267.75p 274.70p 267.50p 272.14p 525457
10/10/2016 265.35p 271.89p 260.96p 267.00p 783849
07/10/2016 265.68p 269.15p 260.87p 262.03p 467335
06/10/2016 268.91p 268.91p 265.10p 268.66p 636565
05/10/2016 268.33p 272.88p 264.10p 266.01p 567701
04/10/2016 268.74p 275.03p 266.92p 270.48p 1117848
03/10/2016 264.68p 268.41p 262.78p 266.01p 508488
30/09/2016 261.29p 265.68p 261.29p 264.93p 552527
29/09/2016 266.34p 269.07p 262.94p 264.27p 299616
28/09/2016 264.68p 268.82p 261.49p 265.35p 214652
27/09/2016 261.29p 264.43p 260.71p 263.03p 474680
26/09/2016 260.79p 265.01p 260.79p 262.53p 431425
23/09/2016 263.94p 266.34p 260.62p 263.27p 407353
22/09/2016 266.01p 267.91p 261.12p 262.78p 355011
21/09/2016 266.17p 269.32p 263.77p 264.60p 328038
20/09/2016 258.64p 269.32p 258.64p 266.01p 415858
19/09/2016 263.03p 273.38p 260.21p 265.10p 445227
16/09/2016 263.03p 270.89p 259.87p 270.89p 1192378
15/09/2016 259.80p 263.27p 258.39p 260.87p 490731
14/09/2016 262.36p 265.93p 260.96p 261.54p 554927
13/09/2016 263.11p 266.09p 260.62p 261.12p 432661
12/09/2016 271.23p 271.23p 259.38p 262.28p 363963
09/09/2016 272.72p 273.38p 264.27p 265.26p 413072
08/09/2016 276.86p 276.86p 270.15p 272.47p 236955
07/09/2016 268.24p 271.81p 268.24p 270.98p 303594
06/09/2016 274.29p 274.29p 268.58p 270.98p 418643
05/09/2016 274.21p 276.77p 270.65p 270.65p 274504
02/09/2016 271.64p 277.44p 269.90p 275.12p 628181
01/09/2016 263.94p 274.21p 263.94p 271.64p 387327
31/08/2016 270.81p 271.72p 265.76p 269.90p 635469
30/08/2016 273.79p 277.19p 268.08p 270.48p 513410
26/08/2016 270.40p 276.19p 270.40p 273.88p 149526
25/08/2016 276.94p 276.94p 269.82p 272.96p 2676553
24/08/2016 273.71p 275.70p 271.47p 273.30p 255996
23/08/2016 276.11p 277.44p 273.13p 274.79p 365540
22/08/2016 272.30p 275.70p 271.14p 275.12p 326654
19/08/2016 275.86p 275.86p 272.05p 272.96p 271381
18/08/2016 272.96p 274.46p 271.64p 273.46p 185757
17/08/2016 274.70p 274.70p 270.56p 272.72p 236808
16/08/2016 273.54p 275.61p 271.72p 272.05p 277684
15/08/2016 278.76p 278.76p 274.62p 274.62p 177571
12/08/2016 275.95p 281.16p 273.38p 276.61p 358579
11/08/2016 272.72p 276.53p 268.74p 274.04p 465001
10/08/2016 275.12p 275.12p 271.72p 273.79p 302127
09/08/2016 272.22p 276.53p 270.81p 274.95p 263968
08/08/2016 270.07p 275.03p 268.00p 275.03p 1933960
05/08/2016 272.14p 273.21p 266.26p 268.24p 580498
04/08/2016 265.76p 274.21p 265.01p 272.14p 422474
03/08/2016 265.76p 268.49p 263.94p 267.17p 776542
02/08/2016 266.92p 268.99p 263.89p 266.17p 941682
01/08/2016 266.75p 269.57p 263.77p 268.82p 694829
29/07/2016 262.61p 266.09p 261.12p 264.68p 452477
28/07/2016 260.62p 265.68p 259.47p 263.03p 538390
27/07/2016 258.39p 262.20p 257.56p 259.47p 551886
26/07/2016 259.22p 259.22p 255.41p 256.90p 503128
25/07/2016 253.67p 258.55p 252.43p 257.73p 548921
22/07/2016 255.24p 255.24p 250.85p 254.08p 708733
21/07/2016 251.68p 253.34p 248.29p 250.69p 477516
20/07/2016 248.37p 254.33p 248.37p 250.52p 662207
19/07/2016 243.98p 250.44p 242.85p 248.45p 1149206
18/07/2016 243.56p 246.79p 241.74p 244.48p 654030
15/07/2016 248.45p 250.52p 241.58p 242.98p 633546
14/07/2016 252.18p 253.83p 248.12p 250.44p 338742
13/07/2016 254.25p 256.57p 249.94p 251.35p 735451
12/07/2016 252.09p 253.34p 247.95p 252.59p 1029023
11/07/2016 245.14p 250.85p 240.91p 249.94p 591963
08/07/2016 236.11p 243.81p 234.95p 243.15p 1553323
07/07/2016 233.71p 237.77p 233.71p 236.11p 1603807
06/07/2016 228.91p 233.05p 225.84p 233.05p 827837
05/07/2016 234.29p 236.61p 225.26p 230.65p 765670
04/07/2016 242.41p 242.41p 231.72p 233.87p 562083
01/07/2016 234.62p 241.99p 232.80p 240.09p 1150180
30/06/2016 234.21p 234.21p 229.49p 232.72p 1055564
29/06/2016 225.51p 233.63p 223.11p 232.96p 1756893
28/06/2016 238.43p 240.25p 225.51p 225.51p 1614892
27/06/2016 248.45p 248.45p 230.15p 233.79p 2172798
24/06/2016 238.60p 252.28p 215.74p 247.95p 1914062
23/06/2016 267.08p 269.40p 264.60p 265.10p 934341
22/06/2016 266.01p 266.92p 261.95p 264.43p 820050
21/06/2016 262.53p 263.85p 257.97p 262.61p 345920
20/06/2016 260.05p 268.33p 260.05p 263.77p 587775
17/06/2016 249.11p 261.04p 249.11p 261.04p 1750248
16/06/2016 257.31p 257.31p 248.12p 248.86p 1516931
15/06/2016 254.66p 258.80p 253.34p 255.57p 556225
14/06/2016 259.80p 259.80p 253.09p 253.09p 899717
13/06/2016 262.61p 262.61p 256.73p 257.64p 370020
10/06/2016 267.08p 267.33p 260.57p 262.12p 408106
09/06/2016 265.01p 267.83p 263.44p 266.67p 345212
08/06/2016 265.43p 266.42p 262.78p 264.19p 390353
07/06/2016 265.59p 267.50p 264.27p 264.43p 753229
06/06/2016 265.68p 269.55p 264.60p 264.93p 631797
03/06/2016 265.84p 267.64p 263.69p 267.33p 475410
02/06/2016 262.03p 264.60p 260.46p 264.60p 772607
01/06/2016 264.10p 264.93p 261.70p 263.52p 657808
31/05/2016 258.39p 264.35p 251.93p 262.53p 799991
27/05/2016 260.05p 261.62p 258.80p 260.87p 414898
26/05/2016 259.80p 261.62p 258.73p 259.22p 555098
25/05/2016 262.53p 263.11p 258.31p 259.22p 480115
24/05/2016 261.29p 261.29p 254.09p 258.39p 392111
23/05/2016 259.22p 259.88p 256.12p 257.23p 529009
20/05/2016 260.87p 262.36p 258.55p 259.22p 434088
19/05/2016 256.32p 261.37p 254.91p 260.05p 793760
18/05/2016 250.94p 257.81p 247.79p 256.73p 2309928
17/05/2016 246.38p 250.02p 243.23p 248.45p 545173
16/05/2016 248.86p 248.86p 241.91p 246.38p 465697
13/05/2016 244.48p 246.38p 240.91p 244.23p 839062
12/05/2016 240.58p 241.91p 237.68p 241.00p 298975
11/05/2016 241.91p 243.90p 240.09p 241.41p 301362
10/05/2016 239.59p 242.65p 239.42p 241.66p 245987
09/05/2016 238.84p 244.06p 236.77p 239.84p 220822
06/05/2016 238.10p 240.46p 237.02p 240.17p 359976
05/05/2016 236.94p 239.59p 235.70p 237.02p 232965
04/05/2016 235.86p 239.34p 235.78p 238.18p 324808
03/05/2016 235.95p 239.59p 235.95p 236.19p 348307
29/04/2016 241.33p 242.74p 238.26p 238.26p 348067
28/04/2016 241.41p 243.07p 237.15p 242.65p 513308
27/04/2016 239.42p 243.40p 239.42p 241.99p 644849
26/04/2016 239.84p 242.74p 239.42p 241.83p 1491020
25/04/2016 239.42p 245.06p 239.42p 241.41p 568143
22/04/2016 245.30p 247.37p 240.17p 240.33p 836350
21/04/2016 244.23p 247.62p 243.09p 245.88p 1909391
20/04/2016 240.25p 247.29p 240.25p 244.89p 421375
19/04/2016 244.97p 247.46p 241.49p 241.49p 359366
18/04/2016 241.41p 249.44p 241.41p 243.65p 582912
15/04/2016 245.97p 250.19p 240.58p 247.95p 452403
14/04/2016 244.89p 249.11p 243.89p 245.88p 317104
13/04/2016 243.81p 250.19p 243.48p 245.63p 248268
12/04/2016 241.08p 245.14p 240.33p 243.40p 266092
11/04/2016 243.23p 245.97p 241.08p 242.32p 184263
08/04/2016 244.72p 246.55p 243.56p 244.81p 205838
07/04/2016 246.38p 246.38p 242.32p 243.23p 357460
06/04/2016 246.38p 246.38p 239.59p 244.39p 391204
05/04/2016 242.65p 243.15p 240.67p 242.16p 542013
04/04/2016 243.07p 244.81p 242.32p 243.32p 389208
01/04/2016 239.26p 243.98p 237.02p 242.24p 511258
31/03/2016 233.87p 241.37p 233.87p 240.00p 587311
30/03/2016 238.93p 241.66p 237.68p 238.93p 282867
29/03/2016 235.95p 238.67p 231.14p 235.28p 476491
24/03/2016 242.32p 243.22p 237.60p 238.26p 513614
23/03/2016 238.51p 244.64p 238.51p 242.16p 727267
22/03/2016 237.68p 244.64p 231.39p 240.17p 880878
21/03/2016 239.26p 240.38p 234.87p 237.68p 560755
18/03/2016 232.72p 239.92p 232.72p 238.93p 1048726
17/03/2016 236.36p 238.43p 232.14p 236.69p 720503
16/03/2016 236.03p 236.03p 231.31p 236.03p 1095010
15/03/2016 231.31p 236.03p 229.24p 235.20p 561817
14/03/2016 230.89p 234.12p 227.65p 231.80p 123860
11/03/2016 228.91p 232.55p 227.08p 231.64p 280675
10/03/2016 231.89p 233.05p 228.33p 228.33p 267291
09/03/2016 231.47p 232.38p 226.84p 231.89p 298612

*Close Price adjusted for both dividends and splits