C&c (CCR) - Trades - ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
C&c Group Plc (CCR)
C&c Group Plc (CCR) Trades

C&c Group Plc (CCR)

148.00

1.40

(0.95%)

Closed January 19 11:30AM

Delayed by 15 minutes

Last trades on 01/02/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:08	146.4	155672	UT	145.4	146.8	Buy		260,964	230	LSE
11:29:55	146.2	416	AT	145.8	146.2	Buy		105,292	229	LSE
11:29:55	146.2	188	AT	145.8	146.2	Buy		104,876	228	LSE
11:29:55	146.2	248	AT	145.8	146.2	Buy		104,688	227	LSE
11:29:55	146.2	235	AT	145.8	146.2	Buy		104,440	226	LSE
11:26:29	146.0	224	AT	146.0	146.2	Sell		104,205	225	LSE
11:26:29	146.0	238	AT	146.0	146.2	Sell		103,981	224	LSE
11:26:29	146.0	273	AT	146.0	146.2	Sell		103,743	223	LSE
11:26:29	146.0	10	AT	146.0	146.2	Sell		103,470	222	LSE
11:26:29	146.2	72	AT	146.2	146.4	Sell		103,460	221	LSE
11:26:29	146.2	4	AT	146.2	146.4	Sell		103,388	220	LSE
11:24:02	146.4	5	O	146.2	146.4	Buy		103,384	219	LSE
11:24:01	146.2	2	AT	146.2	146.4	Sell		103,379	218	LSE
11:23:51	146.31	67	O	146.0	146.4	Buy		103,377	217	LSE
11:23:15	146.2	586	AT	146.2	146.4	Sell		103,310	216	LSE
11:21:38	146.2	1	AT	146.2	146.6	Sell		102,724	215	LSE
11:21:38	146.2	520	AT	146.2	146.6	Sell		102,723	214	LSE
11:21:38	146.2	327	AT	146.2	146.6	Sell		102,203	213	LSE
11:15:12	146.4	11	AT	146.4	146.6	Sell		101,876	212	LSE
11:15:12	146.4	257	AT	146.4	146.6	Sell		101,865	211	LSE
11:15:12	146.4	13	AT	146.4	146.6	Sell		101,608	210	LSE
11:10:54	146.6	11	AT	146.4	146.6	Buy		101,595	209	LSE
11:10:28	146.6	489	AT	146.2	146.6	Buy		101,584	208	LSE
11:08:43	146.69	33	O	146.2	146.8	Buy		101,095	207	LSE
11:07:11	146.8	3	O	146.2	146.8	Buy		101,062	206	LSE
11:05:08	146.4	2	AT	146.4	146.8	Sell		101,059	205	LSE
11:05:08	146.4	872	AT	146.4	146.8	Sell		101,057	204	LSE
10:55:18	146.668	1	O	146.4	146.8	Buy		100,185	203	LSE
10:50:14	146.6	239	AT	146.2	146.6	Buy		100,184	202	LSE
10:50:14	146.6	3025	AT	146.2	146.6	Buy		99,945	201	LSE
10:50:05	146.4	20	AT	146.2	146.4	Buy		96,920	200	LSE
10:50:04	146.4	239	AT	146.0	146.4	Buy		96,900	199	LSE
10:50:04	146.4	719	AT	146.0	146.4	Buy		96,661	198	LSE
10:50:04	146.4	1000	AT	146.4	146.6	Sell		95,942	197	LSE
10:50:04	146.4	281	AT	146.2	146.4	Buy		94,942	196	LSE
10:50:04	146.4	282	AT	146.2	146.4	Buy		94,661	195	LSE
10:38:36	146.2	437	AT	146.0	146.2	Buy		94,379	194	LSE
10:38:36	146.2	413	AT	146.0	146.2	Buy		93,942	193	LSE
10:38:36	146.2	72	AT	146.0	146.2	Buy		93,529	192	LSE
10:21:39	146.0	161	AT	146.0	146.4	Sell		93,457	191	LSE
10:21:39	146.0	237	AT	146.0	146.4	Sell		93,296	190	LSE
10:21:39	146.2	551	AT	146.2	146.6	Sell		93,059	189	LSE
10:21:39	146.2	308	AT	146.2	146.6	Sell		92,508	188	LSE
10:21:39	146.2	235	AT	146.2	146.6	Sell		92,200	187	LSE
10:21:39	146.2	216	AT	146.2	146.6	Sell		91,965	186	LSE
10:21:39	146.4	256	AT	146.4	146.8	Sell		91,749	185	LSE
10:21:39	146.4	251	AT	146.4	146.8	Sell		91,493	184	LSE
10:21:39	146.4	2	AT	146.4	146.8	Sell		91,242	183	LSE
10:21:39	146.4	551	AT	146.4	146.8	Sell		91,240	182	LSE
10:21:39	146.4	304	AT	146.4	146.8	Sell		90,689	181	LSE
10:21:39	146.4	1058	AT	146.4	146.8	Sell		90,385	180	LSE
10:16:12	146.4	33	O	146.4	146.8	Sell		89,327	179	LSE
10:07:30	146.4	5	AT	146.4	146.8	Sell		89,294	178	LSE
10:02:49	146.524	1	O	146.4	146.8	Sell		89,289	177	LSE
09:59:10	146.8	3	O	146.4	146.8	Buy		89,288	176	LSE
09:57:51	146.8	200	AT	146.8	147.0	Sell		89,285	175	LSE
09:57:51	146.8	438	AT	146.8	147.0	Sell		89,085	174	LSE
09:57:51	146.8	3400	AT	146.8	147.0	Sell		88,647	173	LSE
09:37:44	147.0	12	AT	147.0	147.2	Sell		85,247	172	LSE
09:35:49	147.0	82	AT	147.0	147.2	Sell		85,235	171	LSE
09:35:23	147.0	454	AT	147.0	147.2	Sell		85,153	170	LSE
09:35:23	147.0	46	AT	147.0	147.2	Sell		84,699	169	LSE
09:33:51	147.0	16	AT	147.0	147.2	Sell		84,653	168	LSE
09:33:50	147.0	62	AT	147.0	147.2	Sell		84,637	167	LSE
09:25:02	147.2	10	AT	146.8	147.2	Buy		84,575	166	LSE
09:15:55	147.2	47	AT	146.8	147.2	Buy		84,565	165	LSE
08:27:59	147.0	158	AT	147.0	147.4	Sell		84,518	164	LSE
08:25:37	147.2	191	AT	146.8	147.2	Buy		84,360	163	LSE
08:25:37	147.2	11	AT	146.8	147.2	Buy		84,169	162	LSE
08:22:39	146.8	232	AT	146.8	147.4	Sell		84,158	161	LSE
08:22:39	146.8	431	AT	146.8	147.4	Sell		83,926	160	LSE
08:22:39	146.8	227	AT	146.8	147.4	Sell		83,495	159	LSE
08:22:39	146.8	251	AT	146.8	147.4	Sell		83,268	158	LSE
08:22:39	146.8	531	AT	146.8	147.4	Sell		83,017	157	LSE
08:22:39	147.0	592	AT	147.0	147.6	Sell		82,486	156	LSE
08:22:39	147.0	1600	AT	147.0	147.6	Sell		81,894	155	LSE
08:22:39	147.0	828	AT	147.0	147.6	Sell		80,294	154	LSE
08:22:39	147.0	249	AT	147.0	147.6	Sell		79,466	153	LSE
08:22:39	147.0	227	AT	147.0	147.6	Sell		79,217	152	LSE
08:22:39	147.0	1096	AT	147.0	147.6	Sell		78,990	151	LSE

Banca Intermobiliare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions