SSP Group (SSPG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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