SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/08/2014 196.28p 202.07p 193.79p 200.62p 167653
15/08/2014 195.86p 201.04p 194.62p 197.52p 176773
14/08/2014 200.00p 201.04p 197.31p 198.76p 224730
13/08/2014 200.42p 200.42p 191.93p 195.45p 238899
12/08/2014 194.62p 198.12p 192.55p 195.65p 193285
11/08/2014 192.96p 196.90p 190.48p 195.86p 147850
08/08/2014 184.89p 194.62p 184.89p 192.14p 726768
07/08/2014 190.48p 190.48p 188.20p 189.96p 37281
06/08/2014 190.06p 190.48p 186.96p 190.27p 101127
05/08/2014 190.48p 192.96p 185.51p 190.48p 464950
04/08/2014 190.27p 190.48p 186.75p 189.65p 190623
01/08/2014 187.58p 190.48p 185.72p 189.65p 435715
31/07/2014 185.72p 190.27p 185.32p 190.27p 679256
30/07/2014 185.72p 190.01p 185.51p 185.51p 23825
29/07/2014 184.89p 189.43p 184.89p 185.51p 128957
28/07/2014 184.89p 187.58p 184.27p 187.58p 47471
25/07/2014 188.82p 190.48p 183.23p 186.34p 258044
24/07/2014 189.65p 189.65p 186.55p 188.82p 228952
23/07/2014 185.51p 187.79p 184.68p 187.79p 262345
22/07/2014 187.17p 188.99p 182.20p 182.20p 235718
21/07/2014 186.34p 190.81p 184.68p 184.68p 153820
18/07/2014 186.34p 189.44p 185.92p 186.34p 404233
17/07/2014 190.27p 190.48p 183.85p 186.55p 1090408
16/07/2014 183.85p 190.48p 183.85p 186.96p 827230
15/07/2014 184.68p 186.75p 184.68p 185.10p 373520
14/07/2014 186.34p 189.65p 173.92p 186.34p 2643838
11/07/2014 179.09p 190.48p 173.92p 186.13p 42444784
10/07/2014 182.20p 185.51p 173.92p 178.68p 162009840

*Close Price adjusted for both dividends and splits