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
Buy* 1,964 162.80p SI Trade
16:39:30 - 30-Jun-25
Buy* 12,501 162.80p SI Trade
16:39:30 - 30-Jun-25
Buy* 320,782 162.80p Suspected BUY Trade
16:35:18 - 30-Jun-25
Buy* 10 163.00p Automatic Execution
16:29:55 - 30-Jun-25
Sell* 375 162.60p Automatic Execution
16:29:35 - 30-Jun-25
Buy* 203 162.80p Automatic Execution
16:28:06 - 30-Jun-25
Buy* 338 162.80p Automatic Execution
16:27:29 - 30-Jun-25
Buy* 107 162.80p Automatic Execution
16:27:29 - 30-Jun-25
Buy* 666 163.00p SI Trade
16:26:10 - 30-Jun-25
Buy* 57 162.80p Automatic Execution
16:21:07 - 30-Jun-25
Buy* 581 162.80p Automatic Execution
16:21:07 - 30-Jun-25
Buy* 455 162.80p Automatic Execution
16:21:07 - 30-Jun-25
Buy* 445 163.00p Automatic Execution
16:18:31 - 30-Jun-25
Buy* 616 163.00p Automatic Execution
16:18:31 - 30-Jun-25
Buy* 14 163.00p Automatic Execution
16:18:31 - 30-Jun-25
Buy* 298 162.80p Automatic Execution
16:16:01 - 30-Jun-25
Buy* 465 162.80p Automatic Execution
16:16:01 - 30-Jun-25
Buy* 473 162.80p Automatic Execution
16:13:39 - 30-Jun-25
Buy* 46 162.80p SI Trade
16:13:19 - 30-Jun-25
Sell* 25 162.80p Automatic Execution
16:10:46 - 30-Jun-25
Sell* 473 162.80p Automatic Execution
16:10:46 - 30-Jun-25
Sell* 1,278 162.80p Automatic Execution
16:10:46 - 30-Jun-25
Sell* 1,600 162.80p Automatic Execution
16:10:46 - 30-Jun-25
Sell* 1,213 163.00p Automatic Execution
16:07:35 - 30-Jun-25
Sell* 1,500 163.00p Automatic Execution
16:07:35 - 30-Jun-25
Sell* 33 163.00p Automatic Execution
16:07:35 - 30-Jun-25
Sell* 43 163.00p Automatic Execution
16:07:35 - 30-Jun-25
Buy* 477 163.20p Automatic Execution
16:05:43 - 30-Jun-25
Buy* 465 163.20p Automatic Execution
16:05:43 - 30-Jun-25
Buy* 442 163.20p Automatic Execution
16:04:40 - 30-Jun-25
Buy* 498 163.20p Automatic Execution
16:04:21 - 30-Jun-25
Buy* 2,300 163.20p Automatic Execution
16:04:21 - 30-Jun-25
Unknown* 216 163.40p SI Trade
16:04:11 - 30-Jun-25
Sell* 871 163.40p Automatic Execution
15:59:33 - 30-Jun-25
Sell* 1,113 163.40p Automatic Execution
15:59:33 - 30-Jun-25
Sell* 118 163.40p Automatic Execution
15:59:33 - 30-Jun-25
Sell* 498 163.40p Automatic Execution
15:59:33 - 30-Jun-25
Buy* 64 163.60p Automatic Execution
15:59:33 - 30-Jun-25
Buy* 600 163.60p Automatic Execution
15:59:33 - 30-Jun-25
Sell* 189 163.40p Automatic Execution
15:59:31 - 30-Jun-25
Sell* 100 163.40p Automatic Execution
15:59:31 - 30-Jun-25
Sell* 221 163.40p Automatic Execution
15:59:31 - 30-Jun-25
Sell* 554 163.40p Automatic Execution
15:57:45 - 30-Jun-25
Sell* 798 163.40p Automatic Execution
15:57:45 - 30-Jun-25
Buy* 26 163.80p SI Trade
15:57:25 - 30-Jun-25
Sell* 1 163.472p Ordinary
15:55:17 - 30-Jun-25
Buy* 64 163.6723p Ordinary
15:53:34 - 30-Jun-25
Buy* 439 163.60p Automatic Execution
15:50:57 - 30-Jun-25
Sell* 3,333 163.4556p Ordinary
15:45:07 - 30-Jun-25
Buy* 1,507 163.5594p Ordinary
15:43:01 - 30-Jun-25
Sell* 654 163.40p Automatic Execution
15:40:20 - 30-Jun-25
Sell* 100 163.40p Automatic Execution
15:40:20 - 30-Jun-25
Sell* 9 163.60p Automatic Execution
15:40:20 - 30-Jun-25
Buy* 299 163.60p Automatic Execution
15:39:44 - 30-Jun-25
Sell* 191 163.00p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 376 163.20p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 243 163.20p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 807 163.20p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 536 163.40p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 620 163.40p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 517 163.40p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 1,020 163.40p Automatic Execution
15:39:35 - 30-Jun-25
Sell* 855 162.80p Automatic Execution
15:39:35 - 30-Jun-25
Sell* 880 162.80p Automatic Execution
15:39:35 - 30-Jun-25
Sell* 984 162.80p Automatic Execution
15:39:35 - 30-Jun-25
Sell* 2,300 162.80p Automatic Execution
15:39:35 - 30-Jun-25
Buy* 40 163.20p Automatic Execution
15:29:05 - 30-Jun-25
Buy* 264 163.00p Automatic Execution
15:27:48 - 30-Jun-25
Buy* 208 163.00p Automatic Execution
15:27:48 - 30-Jun-25
Buy* 420 163.00p Automatic Execution
15:27:48 - 30-Jun-25
Buy* 114 163.00p Automatic Execution
15:27:48 - 30-Jun-25
Buy* 30 163.00p Automatic Execution
15:27:48 - 30-Jun-25
Buy* 666 162.76p Ordinary
15:27:27 - 30-Jun-25
Buy* 1,064 162.60p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 362 162.60p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 1,132 162.60p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 48 162.40p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 4 162.40p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 1,146 162.40p Automatic Execution
15:24:36 - 30-Jun-25
Sell* 849 162.00p Automatic Execution
15:24:36 - 30-Jun-25
Buy* 10,564 162.40p Ordinary
15:21:59 - 30-Jun-25
Buy* 1,600 162.40p Automatic Execution
15:19:48 - 30-Jun-25
Buy* 423 162.40p Automatic Execution
15:19:48 - 30-Jun-25
Buy* 402 162.40p Automatic Execution
15:19:48 - 30-Jun-25
Buy* 1,016 162.40p Automatic Execution
15:19:48 - 30-Jun-25
Buy* 2,150 162.2607p Ordinary
15:19:42 - 30-Jun-25
Buy* 440 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Buy* 17 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Buy* 756 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Buy* 1,384 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Buy* 467 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 988 162.20p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 958 162.20p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 468 162.20p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 2,138 162.20p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 912 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 850 162.40p Automatic Execution
15:19:01 - 30-Jun-25
Sell* 838 162.60p Automatic Execution
15:18:52 - 30-Jun-25
Sell* 904 162.60p Automatic Execution
15:18:52 - 30-Jun-25
Sell* 236 162.60p Automatic Execution
15:18:52 - 30-Jun-25
Sell* 843 162.60p Automatic Execution
15:18:52 - 30-Jun-25
Sell* 770 162.60p Automatic Execution
15:18:52 - 30-Jun-25
Buy* 406 162.80p Automatic Execution
15:18:52 - 30-Jun-25
Buy* 26 162.80p Automatic Execution
15:18:52 - 30-Jun-25
Buy* 770 162.80p Automatic Execution
15:18:52 - 30-Jun-25
Buy* 100 162.80p Automatic Execution
15:18:52 - 30-Jun-25
Buy* 5 162.7935p Ordinary
15:15:45 - 30-Jun-25
Sell* 5 162.00p SI Trade
15:13:56 - 30-Jun-25
Buy* 1,121 162.60p Automatic Execution
15:13:56 - 30-Jun-25
Buy* 216 162.60p Automatic Execution
15:13:56 - 30-Jun-25
Sell* 820 162.40p Automatic Execution
15:11:53 - 30-Jun-25
Sell* 100 162.40p Automatic Execution
15:11:53 - 30-Jun-25
Sell* 1,041 162.40p Automatic Execution
15:11:53 - 30-Jun-25
Sell* 220 162.40p Automatic Execution
15:11:53 - 30-Jun-25
Sell* 700 162.40p Automatic Execution
15:11:53 - 30-Jun-25
Sell* 10,000 162.20p Ordinary
15:06:32 - 30-Jun-25
Buy* 344 162.80p Automatic Execution
15:06:21 - 30-Jun-25
Buy* 12,233 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Sell* 4,000 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 988 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 314 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 1,163 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 585 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 545 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 172 162.20p Automatic Execution
15:06:19 - 30-Jun-25
Buy* 617 161.9594p Ordinary
15:02:00 - 30-Jun-25
Buy* 71 161.80p Automatic Execution
14:59:26 - 30-Jun-25
Buy* 72 161.80p Automatic Execution
14:59:26 - 30-Jun-25
Buy* 3 162.20p SI Trade
14:58:04 - 30-Jun-25
Buy* 165 161.80p Automatic Execution
14:55:09 - 30-Jun-25
Buy* 975 161.80p Automatic Execution
14:55:09 - 30-Jun-25
Sell* 43 161.80p Automatic Execution
14:54:28 - 30-Jun-25
Sell* 876 162.20p Automatic Execution
14:53:16 - 30-Jun-25
Sell* 266 162.20p SI Trade
14:51:04 - 30-Jun-25
Sell* 1,050 162.80p Automatic Execution
14:49:54 - 30-Jun-25
Sell* 57 163.00p Automatic Execution
14:49:54 - 30-Jun-25
Sell* 43 163.00p Automatic Execution
14:49:54 - 30-Jun-25
Sell* 340 163.20p Automatic Execution
14:49:27 - 30-Jun-25
Sell* 69 163.20p Automatic Execution
14:49:27 - 30-Jun-25
Sell* 100 163.20p Automatic Execution
14:49:27 - 30-Jun-25
Buy* 242 163.60p SI Trade
14:42:25 - 30-Jun-25
Buy* 1 164.00p SI Trade
14:40:26 - 30-Jun-25
Sell* 903 163.20p Automatic Execution
14:40:26 - 30-Jun-25
Sell* 3,456 163.20p Automatic Execution
14:40:26 - 30-Jun-25
Sell* 1,130 163.20p Automatic Execution
14:40:26 - 30-Jun-25
Sell* 100 163.40p Automatic Execution
14:40:26 - 30-Jun-25
Sell* 1,177 163.40p Automatic Execution
14:40:26 - 30-Jun-25
Sell* 6,046 163.69p Ordinary
14:35:39 - 30-Jun-25
Buy* 12 163.964p Ordinary
14:31:47 - 30-Jun-25
Buy* 49 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 564 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 163 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 125 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 14 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 419 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Buy* 43 163.80p Automatic Execution
14:31:12 - 30-Jun-25
Sell* 419 163.80p Automatic Execution
13:55:26 - 30-Jun-25
Sell* 1,039 164.00p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 925 164.00p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 2,939 164.00p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 365 164.20p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 17 164.20p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 26 164.20p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 1,100 164.20p Automatic Execution
13:53:41 - 30-Jun-25
Sell* 1,089 164.40p Automatic Execution
13:45:26 - 30-Jun-25
Sell* 13 164.60p Automatic Execution
13:45:26 - 30-Jun-25
Sell* 992 164.60p Automatic Execution
13:45:26 - 30-Jun-25
Sell* 108 164.60p Automatic Execution
13:45:26 - 30-Jun-25
Sell* 965 164.60p Automatic Execution
13:43:33 - 30-Jun-25
Sell* 1,012 164.80p Automatic Execution
13:39:43 - 30-Jun-25
Sell* 550 164.80p Automatic Execution
13:39:43 - 30-Jun-25
Sell* 491 164.80p Automatic Execution
13:39:43 - 30-Jun-25
Sell* 2,300 164.80p Automatic Execution
13:39:43 - 30-Jun-25
Buy* 555 165.00p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 622 165.00p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 869 165.00p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 276 164.80p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 324 164.80p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 780 164.80p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 1,080 164.80p Automatic Execution
13:39:05 - 30-Jun-25
Buy* 1,182 164.40p Automatic Execution
13:39:02 - 30-Jun-25
Buy* 216 164.20p Automatic Execution
13:39:02 - 30-Jun-25
Buy* 993 164.20p Automatic Execution
13:39:02 - 30-Jun-25
Buy* 46 163.80p Automatic Execution
13:39:01 - 30-Jun-25
Buy* 111 163.80p Automatic Execution
13:39:01 - 30-Jun-25
Buy* 581 163.80p Automatic Execution
13:39:01 - 30-Jun-25
Buy* 1,177 163.80p Automatic Execution
13:39:01 - 30-Jun-25
Buy* 477 163.80p SI Trade
13:38:51 - 30-Jun-25
Buy* 1,166 163.80p SI Trade
13:31:50 - 30-Jun-25
Sell* 42 164.00p Automatic Execution
13:30:56 - 30-Jun-25
Sell* 871 164.00p Automatic Execution
13:30:56 - 30-Jun-25
Sell* 143 164.00p Automatic Execution
13:19:51 - 30-Jun-25
Buy* 52 164.40p SI Trade
13:19:24 - 30-Jun-25
Buy* 467 164.40p Automatic Execution
13:19:23 - 30-Jun-25
Buy* 650 164.20p Automatic Execution
13:19:18 - 30-Jun-25
Buy* 100 164.20p Automatic Execution
13:19:18 - 30-Jun-25
Sell* 156 164.40p Automatic Execution
13:16:11 - 30-Jun-25
Sell* 100 164.40p Automatic Execution
13:16:11 - 30-Jun-25
Sell* 2,695 164.60p Automatic Execution
13:15:37 - 30-Jun-25
Sell* 52 164.60p Automatic Execution
13:15:31 - 30-Jun-25
FTSE 100 Latest
Value8,760.96
Change-37.95