Close
Company Search
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* 143,400 125.60p Uncrossing Trade
 16:35:04 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:29:35 - 10-Dec-25
Buy* 10 125.80p Automatic Execution
 16:29:09 - 10-Dec-25
Buy* 149 125.80p Automatic Execution
 16:29:09 - 10-Dec-25
Buy* 238 125.80p Automatic Execution
 16:29:09 - 10-Dec-25
Sell* 378 125.60p SI Trade
 16:27:16 - 10-Dec-25
Buy* 799 125.80p Automatic Execution
 16:23:15 - 10-Dec-25
Buy* 2 125.80p Automatic Execution
 16:23:15 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:23:15 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:20:18 - 10-Dec-25
Sell* 4 125.60p Automatic Execution
 16:20:00 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:19:42 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:18:19 - 10-Dec-25
Sell* 113 125.60p Automatic Execution
 16:18:18 - 10-Dec-25
Sell* 92 125.60p Automatic Execution
 16:17:02 - 10-Dec-25
Sell* 146 125.60p Automatic Execution
 16:17:02 - 10-Dec-25
Buy* 9 125.80p SI Trade
 16:17:00 - 10-Dec-25
Sell* 9 125.60p SI Trade
 16:17:00 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:15:49 - 10-Dec-25
Buy* 732 125.80p Automatic Execution
 16:15:38 - 10-Dec-25
Buy* 60 125.80p Automatic Execution
 16:15:38 - 10-Dec-25
Buy* 234 125.80p Automatic Execution
 16:15:38 - 10-Dec-25
Buy* 165 125.80p Automatic Execution
 16:15:38 - 10-Dec-25
Buy* 64 125.80p Automatic Execution
 16:15:37 - 10-Dec-25
Buy* 9 125.80p Automatic Execution
 16:15:17 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:14:28 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:13:57 - 10-Dec-25
Sell* 52 125.60p Automatic Execution
 16:13:30 - 10-Dec-25
Sell* 186 125.60p Automatic Execution
 16:13:30 - 10-Dec-25
Sell* 167 125.60p Automatic Execution
 16:13:23 - 10-Dec-25
Sell* 9 125.60p Automatic Execution
 16:11:39 - 10-Dec-25
Sell* 238 125.60p Automatic Execution
 16:09:54 - 10-Dec-25
Unknown* 34 125.80p SI Trade
 16:08:35 - 10-Dec-25
Buy* 1,376 125.80p Automatic Execution
 16:05:36 - 10-Dec-25
Buy* 1,800 125.80p Automatic Execution
 16:02:27 - 10-Dec-25
Buy* 912 125.80p Automatic Execution
 16:02:27 - 10-Dec-25
Buy* 1,541 125.80p Automatic Execution
 16:02:27 - 10-Dec-25
Buy* 448 125.80p Automatic Execution
 16:01:16 - 10-Dec-25
Buy* 857 125.80p Automatic Execution
 16:01:16 - 10-Dec-25
Buy* 55 125.80p Automatic Execution
 16:01:16 - 10-Dec-25
Unknown* 132 125.80p SI Trade
 15:37:46 - 10-Dec-25
Unknown* 69 125.80p SI Trade
 15:35:16 - 10-Dec-25
Sell* 279 125.80p Automatic Execution
 15:34:45 - 10-Dec-25
Sell* 1,368 125.80p Automatic Execution
 15:34:45 - 10-Dec-25
Sell* 1,208 125.80p Automatic Execution
 15:34:45 - 10-Dec-25
Sell* 799 125.80p Automatic Execution
 15:34:45 - 10-Dec-25
Sell* 10 125.9344p Ordinary
 15:12:17 - 10-Dec-25
Sell* 795 126.00p Automatic Execution
 15:11:34 - 10-Dec-25
Sell* 3 126.00p Automatic Execution
 15:11:34 - 10-Dec-25
Sell* 667 126.00p Automatic Execution
 15:11:34 - 10-Dec-25
Sell* 418 126.00p Automatic Execution
 15:08:34 - 10-Dec-25
Buy* 159 126.20p Automatic Execution
 15:02:34 - 10-Dec-25
Buy* 245 126.00p Automatic Execution
 14:57:45 - 10-Dec-25
Buy* 289 126.00p Automatic Execution
 14:57:41 - 10-Dec-25
Buy* 118 126.00p Automatic Execution
 14:57:41 - 10-Dec-25
Buy* 62 125.80p Automatic Execution
 14:49:52 - 10-Dec-25
Buy* 446 125.80p Automatic Execution
 14:49:52 - 10-Dec-25
Buy* 912 125.80p Automatic Execution
 14:49:52 - 10-Dec-25
Buy* 254 125.80p Automatic Execution
 14:49:52 - 10-Dec-25
Unknown* 2,666 125.60p Ordinary
 14:49:32 - 10-Dec-25
Buy* 12,000 125.80p Ordinary
 14:49:10 - 10-Dec-25
Sell* 1,161 125.40p Automatic Execution
 14:47:38 - 10-Dec-25
Buy* 912 125.40p Automatic Execution
 14:31:15 - 10-Dec-25
Buy* 115 125.40p Automatic Execution
 14:31:15 - 10-Dec-25
Sell* 2,150 124.80p Automatic Execution
 14:25:24 - 10-Dec-25
Sell* 979 124.80p Automatic Execution
 14:25:24 - 10-Dec-25
Sell* 821 125.00p Automatic Execution
 13:59:59 - 10-Dec-25
Buy* 232 125.40p Automatic Execution
 13:59:59 - 10-Dec-25
Buy* 57 125.40p Automatic Execution
 13:59:59 - 10-Dec-25
Buy* 289 125.40p Automatic Execution
 13:59:59 - 10-Dec-25
Buy* 912 125.20p Automatic Execution
 13:59:59 - 10-Dec-25
Buy* 355 125.20p Automatic Execution
 13:59:59 - 10-Dec-25
Sell* 821 125.00p Automatic Execution
 13:59:59 - 10-Dec-25
Sell* 522 125.00p Automatic Execution
 13:59:59 - 10-Dec-25
Sell* 1,771 125.00p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 535 125.00p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 7 125.00p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 821 125.20p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 3,304 125.20p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 497 125.20p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 1,040 125.20p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 150 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 114 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 799 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 79 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 2,618 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 911 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Sell* 475 125.40p Automatic Execution
 13:59:34 - 10-Dec-25
Unknown* 301 125.60p SI Trade
 13:35:50 - 10-Dec-25
Buy* 515 125.20p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 1,814 125.20p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 109 125.20p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 93 125.00p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 799 125.00p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 527 125.00p Automatic Execution
 12:58:23 - 10-Dec-25
Buy* 20 125.00p SI Trade
 12:52:35 - 10-Dec-25
Buy* 186 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Buy* 527 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 2,833 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 208 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 82 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 1,339 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 798 124.80p Automatic Execution
 12:40:00 - 10-Dec-25
Sell* 60 124.80p Automatic Execution
 12:08:01 - 10-Dec-25
Unknown* 19 125.10p Ordinary
 11:09:47 - 10-Dec-25
Unknown* 109 125.10p SI Trade
 11:01:45 - 10-Dec-25
Unknown* 150 125.10p SI Trade
 11:01:45 - 10-Dec-25
Unknown* 39 125.00p SI Trade
 09:51:44 - 10-Dec-25
Unknown* 150 125.00p SI Trade
 09:51:44 - 10-Dec-25
Sell* 672 124.9992p Ordinary
 09:25:38 - 10-Dec-25
Buy* 409 124.60p Automatic Execution
 09:20:43 - 10-Dec-25
Buy* 981 124.20p Automatic Execution
 09:19:08 - 10-Dec-25
Buy* 1,000 124.20p Automatic Execution
 09:19:08 - 10-Dec-25
Buy* 858 124.20p Automatic Execution
 09:19:08 - 10-Dec-25
Sell* 911 124.00p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 468 124.00p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 1,000 124.00p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 160 124.00p Automatic Execution
 09:19:02 - 10-Dec-25
Buy* 858 124.40p Automatic Execution
 09:19:02 - 10-Dec-25
Buy* 468 124.40p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 630 124.00p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 1,190 124.60p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 5,370 124.60p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 823 124.80p Automatic Execution
 09:19:02 - 10-Dec-25
Sell* 789 125.398p Ordinary
 08:56:56 - 10-Dec-25
Sell* 29 125.95p Ordinary
 08:55:27 - 10-Dec-25
Sell* 1,000 125.314p Ordinary
 08:53:20 - 10-Dec-25
Sell* 11 123.60p SI Trade
 08:13:53 - 10-Dec-25
Sell* 347 125.73p Ordinary
 08:03:58 - 10-Dec-25
Buy* 3 127.60p SI Trade
 08:00:37 - 10-Dec-25
Buy* 1 127.60p SI Trade
 08:00:37 - 10-Dec-25
Sell* 3 124.60p SI Trade
 08:00:37 - 10-Dec-25
Sell* 27 124.60p SI Trade
 08:00:37 - 10-Dec-25
Unknown* 0 127.60p SI Trade
 08:00:37 - 10-Dec-25
Sell* 2 122.20p Uncrossing Trade
 08:00:21 - 10-Dec-25
Buy* 2,435 125.00p SI Trade
 17:13:07 - 09-Dec-25
Buy* 92,414 125.02p SI Trade
Negotiated Trade
 17:07:10 - 09-Dec-25
Buy* 901 125.00p Automatic Execution
 16:36:57 - 09-Dec-25
Buy* 187,443 125.00p Suspected BUY Trade
 16:35:07 - 09-Dec-25
Sell* 831 124.80p Automatic Execution
 16:21:29 - 09-Dec-25
Sell* 886 124.80p Automatic Execution
 16:15:59 - 09-Dec-25
Buy* 174 125.20p Automatic Execution
 16:12:15 - 09-Dec-25
Buy* 304 125.20p Automatic Execution
 16:11:15 - 09-Dec-25
Buy* 236 125.20p Automatic Execution
 16:10:42 - 09-Dec-25
Buy* 870 125.00p Automatic Execution
 16:09:08 - 09-Dec-25
Buy* 125 125.00p Automatic Execution
 16:09:08 - 09-Dec-25
Buy* 214 125.00p SI Trade
 16:06:44 - 09-Dec-25
Buy* 70 124.80p Automatic Execution
 16:05:32 - 09-Dec-25
Sell* 951 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 87 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 386 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 262 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 190 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 758 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 998 124.80p Automatic Execution
 16:02:13 - 09-Dec-25
Sell* 42 125.00p Automatic Execution
 16:01:36 - 09-Dec-25
Sell* 40 125.00p Automatic Execution
 16:01:05 - 09-Dec-25
Sell* 27 125.00p Automatic Execution
 16:01:05 - 09-Dec-25
Buy* 260 125.00p Automatic Execution
 15:58:59 - 09-Dec-25
Buy* 652 125.00p Automatic Execution
 15:58:59 - 09-Dec-25
Buy* 810 125.00p Automatic Execution
 15:58:59 - 09-Dec-25
Sell* 1 124.644p Ordinary
 15:55:21 - 09-Dec-25
Buy* 7 124.80p Automatic Execution
 15:54:25 - 09-Dec-25
Buy* 61 124.80p Automatic Execution
 15:54:25 - 09-Dec-25
Buy* 810 124.80p Automatic Execution
 15:54:25 - 09-Dec-25
Sell* 652 124.60p Automatic Execution
 15:47:39 - 09-Dec-25
Sell* 2,251 125.00p Automatic Execution
 15:42:34 - 09-Dec-25
Buy* 72 125.00p Automatic Execution
 15:42:34 - 09-Dec-25
Buy* 856 125.00p Automatic Execution
 15:42:34 - 09-Dec-25
Sell* 1,289 124.80p Automatic Execution
 15:40:35 - 09-Dec-25
Sell* 97 124.80p Automatic Execution
 15:40:35 - 09-Dec-25
Sell* 1,785 124.80p Automatic Execution
 15:40:35 - 09-Dec-25
Buy* 934 125.00p Automatic Execution
 15:34:08 - 09-Dec-25
Buy* 398 125.00p Automatic Execution
 15:34:08 - 09-Dec-25
Buy* 177 124.80p Automatic Execution
 15:34:08 - 09-Dec-25
Buy* 1,876 124.80p Automatic Execution
 15:34:08 - 09-Dec-25
Sell* 376 124.40p Automatic Execution
 15:33:13 - 09-Dec-25
Sell* 2,299 124.60p Automatic Execution
 15:33:11 - 09-Dec-25
Sell* 349 124.60p Automatic Execution
 15:33:11 - 09-Dec-25
Sell* 1,560 124.60p Automatic Execution
 15:33:11 - 09-Dec-25
Sell* 770 124.60p Automatic Execution
 15:33:11 - 09-Dec-25
Sell* 276 125.00p Automatic Execution
 15:28:51 - 09-Dec-25
Sell* 23 125.00p Automatic Execution
 15:28:51 - 09-Dec-25
Sell* 1,851 125.00p Automatic Execution
 15:28:51 - 09-Dec-25
Buy* 19 125.40p SI Trade
 15:27:51 - 09-Dec-25
Sell* 762 125.20p Automatic Execution
 15:17:21 - 09-Dec-25
Sell* 91 125.20p Automatic Execution
 15:17:21 - 09-Dec-25
Sell* 777 125.20p Automatic Execution
 15:17:21 - 09-Dec-25
Sell* 273 125.20p Automatic Execution
 15:14:36 - 09-Dec-25
Buy* 2 125.3324p Ordinary
 15:13:09 - 09-Dec-25
Sell* 151 125.20p Automatic Execution
 15:07:02 - 09-Dec-25
Sell* 160 125.20p Automatic Execution
 15:07:02 - 09-Dec-25
Sell* 117 125.00p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 81 125.00p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 169 125.00p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 30 125.00p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 73 125.20p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 921 125.20p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 3,175 125.20p Automatic Execution
 15:04:44 - 09-Dec-25
Sell* 993 125.20p Automatic Execution
 15:04:44 - 09-Dec-25
FTSE 100 Latest
Value9,655.53
Change13.52