Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

C&C Group (CCR) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,893 134.60p SI Trade
16:35:25 - 18-Dec-25
Sell* 206,472 134.60p Uncrossing Trade
16:35:25 - 18-Dec-25
Buy* 11 134.80p SI Trade
16:29:51 - 18-Dec-25
Sell* 885 134.60p Automatic Execution
16:28:54 - 18-Dec-25
Buy* 118 134.80p Automatic Execution
16:28:54 - 18-Dec-25
Buy* 39 134.80p Automatic Execution
16:28:54 - 18-Dec-25
Buy* 100 134.80p Automatic Execution
16:28:54 - 18-Dec-25
Sell* 363 134.60p Automatic Execution
16:26:25 - 18-Dec-25
Sell* 1,535 134.60p Automatic Execution
16:26:25 - 18-Dec-25
Sell* 373 134.60p Automatic Execution
16:26:25 - 18-Dec-25
Sell* 6 134.80p Automatic Execution
16:26:25 - 18-Dec-25
Buy* 54 135.20p Automatic Execution
16:26:25 - 18-Dec-25
Buy* 216 135.20p Automatic Execution
16:26:25 - 18-Dec-25
Buy* 100 135.00p Automatic Execution
16:26:25 - 18-Dec-25
Buy* 560 135.00p Automatic Execution
16:26:25 - 18-Dec-25
Buy* 557 134.80p Automatic Execution
16:26:25 - 18-Dec-25
Sell* 148 134.60p Automatic Execution
16:26:25 - 18-Dec-25
Sell* 7 134.80p SI Trade
16:25:07 - 18-Dec-25
Buy* 1,738 134.80p Automatic Execution
16:25:04 - 18-Dec-25
Buy* 103 134.80p Automatic Execution
16:25:04 - 18-Dec-25
Buy* 11 134.80p Automatic Execution
16:25:04 - 18-Dec-25
Buy* 2,900 134.80p Automatic Execution
16:25:04 - 18-Dec-25
Buy* 413 134.40p Automatic Execution
15:56:59 - 18-Dec-25
Sell* 196 134.20p Automatic Execution
15:56:23 - 18-Dec-25
Sell* 1,452 134.40p Automatic Execution
15:56:17 - 18-Dec-25
Sell* 89 134.40p Automatic Execution
15:56:17 - 18-Dec-25
Sell* 407 134.40p Automatic Execution
15:56:17 - 18-Dec-25
Sell* 6 134.40p Automatic Execution
15:56:17 - 18-Dec-25
Buy* 234 134.60p Automatic Execution
15:56:17 - 18-Dec-25
Sell* 41 134.40p Automatic Execution
15:52:22 - 18-Dec-25
Sell* 194 134.40p Automatic Execution
15:52:22 - 18-Dec-25
Sell* 1,732 134.40p Automatic Execution
15:52:22 - 18-Dec-25
Buy* 215 134.40p Automatic Execution
15:52:15 - 18-Dec-25
Buy* 445 134.40p Automatic Execution
15:52:15 - 18-Dec-25
Buy* 704 134.20p Automatic Execution
15:07:26 - 18-Dec-25
Buy* 206 134.20p Automatic Execution
15:07:26 - 18-Dec-25
Buy* 1,044 133.90p SI Trade
15:02:32 - 18-Dec-25
Sell* 35 133.80p Automatic Execution
15:02:32 - 18-Dec-25
Sell* 238 134.00p Automatic Execution
15:02:32 - 18-Dec-25
Sell* 1,751 134.00p Automatic Execution
15:02:32 - 18-Dec-25
Buy* 364 134.00p Automatic Execution
14:54:23 - 18-Dec-25
Buy* 4,000 133.84p Ordinary
14:42:30 - 18-Dec-25
Buy* 201 133.80p Automatic Execution
14:36:04 - 18-Dec-25
Buy* 606 133.80p Automatic Execution
14:36:04 - 18-Dec-25
Buy* 493 133.60p Automatic Execution
14:34:49 - 18-Dec-25
Buy* 204 133.60p Automatic Execution
14:34:49 - 18-Dec-25
Buy* 477 133.60p Automatic Execution
14:34:49 - 18-Dec-25
Buy* 823 133.60p Automatic Execution
14:34:49 - 18-Dec-25
Buy* 713 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Buy* 68 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Buy* 270 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Buy* 681 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Buy* 591 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Buy* 55 133.40p Automatic Execution
14:29:45 - 18-Dec-25
Sell* 5,065 133.00p SI Trade
14:12:17 - 18-Dec-25
Sell* 56 133.00p Automatic Execution
14:04:01 - 18-Dec-25
Buy* 80 133.20p Automatic Execution
13:47:55 - 18-Dec-25
Buy* 27 133.20p Automatic Execution
13:47:55 - 18-Dec-25
Buy* 5 133.20p Automatic Execution
13:47:55 - 18-Dec-25
Buy* 94 133.20p Automatic Execution
13:30:10 - 18-Dec-25
Buy* 3,100 133.20p Automatic Execution
13:30:10 - 18-Dec-25
Buy* 703 133.20p Automatic Execution
13:30:10 - 18-Dec-25
Sell* 15 132.60p Automatic Execution
13:24:38 - 18-Dec-25
Buy* 487 133.00p Automatic Execution
12:39:36 - 18-Dec-25
Buy* 8 133.00p Automatic Execution
12:37:48 - 18-Dec-25
Buy* 790 132.80p Automatic Execution
12:37:48 - 18-Dec-25
Buy* 520 132.80p Automatic Execution
12:37:48 - 18-Dec-25
Buy* 369 132.80p Automatic Execution
12:37:48 - 18-Dec-25
Buy* 62 132.80p Automatic Execution
12:37:48 - 18-Dec-25
Buy* 1 132.80p Automatic Execution
12:37:48 - 18-Dec-25
Sell* 140 132.60p Automatic Execution
12:20:51 - 18-Dec-25
Sell* 101 132.40p Automatic Execution
12:13:18 - 18-Dec-25
Buy* 177 132.60p Automatic Execution
12:10:36 - 18-Dec-25
Buy* 23 132.60p Automatic Execution
12:10:36 - 18-Dec-25
Buy* 2,896 132.60p Automatic Execution
12:02:01 - 18-Dec-25
Sell* 45 132.80p Automatic Execution
12:00:38 - 18-Dec-25
Sell* 23 132.80p Automatic Execution
12:00:38 - 18-Dec-25
Buy* 2,700 133.20p Ordinary
11:48:34 - 18-Dec-25
Buy* 25 133.24p Ordinary
11:48:01 - 18-Dec-25
Buy* 6,000 133.20p Ordinary
11:40:44 - 18-Dec-25
Buy* 406 133.35p Ordinary
10:39:45 - 18-Dec-25
Buy* 3,694 133.65p Ordinary
09:55:00 - 18-Dec-25
Sell* 52 133.20p Automatic Execution
09:09:22 - 18-Dec-25
Buy* 2,373 133.60p Automatic Execution
09:08:52 - 18-Dec-25
Buy* 4,865 133.60p Automatic Execution
09:08:52 - 18-Dec-25
Buy* 282 133.60p Automatic Execution
09:08:52 - 18-Dec-25
Buy* 4,200 133.60p Automatic Execution
09:08:52 - 18-Dec-25
Buy* 27 133.40p Automatic Execution
09:08:52 - 18-Dec-25
Buy* 213 133.40p Automatic Execution
09:08:52 - 18-Dec-25
Sell* 7,500 133.1965p Ordinary
08:36:05 - 18-Dec-25
Buy* 1 133.688p Ordinary
08:31:09 - 18-Dec-25
Buy* 1 133.80p SI Trade
08:30:40 - 18-Dec-25
Sell* 1,242 133.20p Automatic Execution
08:10:50 - 18-Dec-25
Sell* 631 133.20p Automatic Execution
08:10:50 - 18-Dec-25
Sell* 59 133.20p Automatic Execution
08:10:49 - 18-Dec-25
Buy* 4,188 133.00p Automatic Execution
08:10:47 - 18-Dec-25
Buy* 3,899 133.00p Automatic Execution
08:10:47 - 18-Dec-25
Buy* 1,195 133.00p Automatic Execution
08:10:47 - 18-Dec-25
Buy* 3 132.80p Automatic Execution
08:10:47 - 18-Dec-25
Sell* 156 132.80p Automatic Execution
08:10:30 - 18-Dec-25
Sell* 71 132.80p Automatic Execution
08:10:30 - 18-Dec-25
Sell* 890 132.80p Automatic Execution
08:10:30 - 18-Dec-25
Buy* 1,938 132.80p Automatic Execution
08:10:30 - 18-Dec-25
Buy* 737 133.46p Ordinary
08:06:28 - 18-Dec-25
Sell* 359 133.396p Ordinary
08:03:04 - 18-Dec-25
Buy* 2 134.60p SI Trade
08:00:50 - 18-Dec-25
Unknown* 0 134.60p SI Trade
08:00:50 - 18-Dec-25
Sell* 3 129.20p Uncrossing Trade
08:00:16 - 18-Dec-25
Unknown* 17,406 132.59p SI Trade
17:22:06 - 17-Dec-25
Buy* 185,464 132.60p Suspected BUY Trade
16:35:24 - 17-Dec-25
Buy* 169 132.40p SI Trade
16:26:28 - 17-Dec-25
Buy* 809 132.20p Automatic Execution
16:22:48 - 17-Dec-25
Buy* 874 132.20p Automatic Execution
16:22:48 - 17-Dec-25
Buy* 1,660 132.00p Automatic Execution
16:22:48 - 17-Dec-25
Buy* 1,591 132.00p Automatic Execution
16:22:48 - 17-Dec-25
Sell* 981 131.80p Automatic Execution
16:15:40 - 17-Dec-25
Sell* 683 131.80p Automatic Execution
16:15:40 - 17-Dec-25
Buy* 95 132.00p Automatic Execution
16:15:40 - 17-Dec-25
Buy* 16 132.00p Automatic Execution
16:15:40 - 17-Dec-25
Sell* 210 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 1,836 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 2,458 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 5,111 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 231 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 465 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 200 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 635 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 1,025 132.20p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 275 132.40p Automatic Execution
16:15:28 - 17-Dec-25
Sell* 85 132.40p Automatic Execution
16:12:27 - 17-Dec-25
Buy* 85 132.60p Automatic Execution
16:12:20 - 17-Dec-25
Sell* 1,660 132.40p Automatic Execution
16:12:20 - 17-Dec-25
Sell* 151 132.40p Automatic Execution
16:12:20 - 17-Dec-25
Sell* 168 132.40p Automatic Execution
16:12:20 - 17-Dec-25
Buy* 300 132.60p Automatic Execution
16:11:50 - 17-Dec-25
Buy* 751 132.20p Automatic Execution
16:11:12 - 17-Dec-25
Buy* 1,660 132.20p Automatic Execution
16:11:12 - 17-Dec-25
Buy* 502 132.00p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 873 132.00p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 80 132.00p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 686 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 57 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 7 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 65 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 57 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 1,000 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 1,600 131.80p Automatic Execution
16:11:10 - 17-Dec-25
Buy* 19 131.80p SI Trade
16:09:16 - 17-Dec-25
Sell* 404 131.40p Automatic Execution
16:09:16 - 17-Dec-25
Sell* 300 131.60p Automatic Execution
16:09:16 - 17-Dec-25
Sell* 576 131.60p Automatic Execution
16:09:16 - 17-Dec-25
Sell* 261 131.60p Automatic Execution
16:09:16 - 17-Dec-25
Sell* 245 131.60p Automatic Execution
16:09:16 - 17-Dec-25
Sell* 199 131.60p Automatic Execution
16:05:38 - 17-Dec-25
Sell* 213 131.60p Automatic Execution
15:59:30 - 17-Dec-25
Sell* 124 131.60p Automatic Execution
15:56:31 - 17-Dec-25
Sell* 89 131.60p Automatic Execution
15:56:31 - 17-Dec-25
Sell* 1 131.644p Ordinary
15:55:17 - 17-Dec-25
Sell* 100 131.60p Automatic Execution
15:54:32 - 17-Dec-25
Unknown* 556 131.80p SI Trade
15:54:29 - 17-Dec-25
Sell* 204 131.60p Automatic Execution
15:54:18 - 17-Dec-25
Sell* 397 131.60p Automatic Execution
15:51:26 - 17-Dec-25
Sell* 1,647 132.00p Automatic Execution
15:49:19 - 17-Dec-25
Sell* 9 132.20p Automatic Execution
15:49:19 - 17-Dec-25
Sell* 303 132.10p SI Trade
15:47:30 - 17-Dec-25
Sell* 206 131.80p Automatic Execution
15:40:16 - 17-Dec-25
Sell* 366 132.20p Automatic Execution
15:32:56 - 17-Dec-25
Buy* 953 132.40p SI Trade
15:32:13 - 17-Dec-25
Sell* 597 132.20p Automatic Execution
15:32:13 - 17-Dec-25
Sell* 800 132.20p Automatic Execution
15:32:13 - 17-Dec-25
Buy* 4,161 132.40p SI Trade
15:30:35 - 17-Dec-25
Buy* 660 132.60p Automatic Execution
15:29:45 - 17-Dec-25
Sell* 135 132.40p Automatic Execution
15:25:01 - 17-Dec-25
Sell* 1,110 132.40p Automatic Execution
15:25:01 - 17-Dec-25
Buy* 58 132.60p Automatic Execution
15:20:08 - 17-Dec-25
Buy* 56 132.60p Automatic Execution
15:20:08 - 17-Dec-25
Buy* 32 132.60p Automatic Execution
15:20:08 - 17-Dec-25
Buy* 151 132.60p Automatic Execution
15:20:08 - 17-Dec-25
Sell* 147 132.40p Automatic Execution
15:19:09 - 17-Dec-25
Sell* 64 132.40p Automatic Execution
15:19:09 - 17-Dec-25
Buy* 3 132.5338p Ordinary
15:15:40 - 17-Dec-25
Sell* 1 132.4678p Ordinary
15:15:40 - 17-Dec-25
Buy* 264 132.80p SI Trade
15:06:26 - 17-Dec-25
Buy* 7 132.768p Ordinary
14:52:53 - 17-Dec-25
Buy* 154 132.687p Ordinary
14:49:17 - 17-Dec-25
Buy* 1 132.60p Automatic Execution
14:47:12 - 17-Dec-25
Buy* 1 132.80p SI Trade
14:31:52 - 17-Dec-25
Buy* 276 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 154 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 225 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 195 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 651 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 794 132.20p Automatic Execution
14:30:20 - 17-Dec-25
Buy* 211 132.20p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 633 132.20p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 725 132.00p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 652 132.00p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 70 132.00p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 99 132.00p Automatic Execution
14:29:11 - 17-Dec-25
Buy* 89 132.00p Automatic Execution
14:29:11 - 17-Dec-25
FTSE 100 Latest
Value9,837.77
Change63.45