C&c (CCR) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

C&c Group Plc (CCR)

148.20

1.80

(1.23%)

Closed January 04 11:30AM

Delayed by 15 minutes

Trade 51 - 1 (05:49-03:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:49:55	147.8	142	AT	147.8	148.0	Sell		13,186	51	LSE
05:48:49	148.0	347	AT	148.0	148.2	Sell		13,044	50	LSE
05:48:49	148.0	396	AT	147.6	148.0	Buy		12,697	49	LSE
05:48:13	147.4	223	AT	147.4	148.0	Sell		12,301	48	LSE
05:48:13	147.6	20	AT	147.6	148.0	Sell		12,078	47	LSE
05:48:13	147.8	198	AT	147.8	148.0	Sell		12,058	46	LSE
05:33:28	148.2	311	AT	148.2	148.4	Sell		11,860	45	LSE
05:32:09	148.0	161	AT	148.0	148.6	Sell		11,549	44	LSE
05:32:09	148.0	254	AT	148.0	148.6	Sell		11,388	43	LSE
05:32:09	148.0	21	AT	148.0	148.6	Sell		11,134	42	LSE
05:32:09	148.0	458	AT	148.0	148.6	Sell		11,113	41	LSE
05:32:09	148.0	82	AT	148.0	148.6	Sell		10,655	40	LSE
05:32:09	148.2	46	AT	148.2	148.6	Sell		10,573	39	LSE
05:32:06	148.4	47	AT	148.2	148.4	Buy		10,527	38	LSE
05:20:25	148.4	47	AT	148.4	148.6	Sell		10,480	37	LSE
05:10:06	148.4	27	AT	148.4	148.6	Sell		10,433	36	LSE
05:08:59	148.598	1	O	148.2	148.6	Buy		10,406	35	LSE
05:08:45	148.324	170	O	148.2	148.6	Sell		10,405	34	LSE
05:08:37	148.6	1	O	148.0	148.6	Buy		10,235	33	LSE
05:07:15	148.336	300	O	148.0	148.6	Buy		10,234	32	LSE
05:05:41	148.6	1	AT	148.0	148.6	Buy		9,934	31	LSE
04:46:58	148.363	20	O	148.0	148.6	Buy		9,933	30	LSE
04:24:39	148.4	895	AT	148.4	148.6	Sell		9,913	29	LSE
04:20:06	148.0	127	AT	148.0	148.8	Sell		9,018	28	LSE
04:20:06	148.0	537	AT	148.0	148.8	Sell		8,891	27	LSE
04:20:06	148.0	252	AT	148.0	148.8	Sell		8,354	26	LSE
04:20:06	148.0	251	AT	148.0	148.8	Sell		8,102	25	LSE
04:20:06	148.4	623	AT	148.4	148.8	Sell		7,851	24	LSE
04:20:06	148.4	825	AT	148.4	148.8	Sell		7,228	23	LSE
04:20:06	148.4	1755	AT	148.4	148.8	Sell		6,403	22	LSE
04:20:06	148.4	135	AT	148.4	149.0	Sell		4,648	21	LSE
04:20:06	148.4	143	AT	148.4	149.0	Sell		4,513	20	LSE
04:20:06	148.4	115	AT	148.4	149.0	Sell		4,370	19	LSE
04:19:59	148.4	18	AT	148.4	149.2	Sell		4,255	18	LSE
04:19:59	148.6	1	AT	148.6	149.2	Sell		4,237	17	LSE
04:19:59	148.6	16	AT	148.6	149.2	Sell		4,236	16	LSE
03:59:43	148.8	402	AT	148.8	149.6	Sell		4,220	15	LSE
03:59:43	148.8	71	AT	148.8	149.6	Sell		3,818	14	LSE
03:59:43	148.8	481	AT	148.8	149.6	Sell		3,747	13	LSE
03:58:43	148.6	6	O	148.6	149.8	Sell		3,266	12	LSE
03:40:43	149.0	1500	AT	149.0	150.6	Sell		3,260	11	LSE
03:30:23	149.547	331	O	148.6	150.6	Sell		1,760	10	LSE
03:30:01	149.6	194	O	148.6	150.6			1,429	9	LSE
03:12:15	149.712	653	O	148.6	151.0	Sell		1,235	8	LSE
03:09:28	151.0	1	O	148.6	151.0	Buy		582	7	LSE
03:04:27	149.704	322	O	148.6	151.0	Sell		581	6	LSE
03:04:22	151.8	46	O	148.6	151.0	Buy		259	5	LSE
03:04:22	151.8	2	O	148.6	151.0	Buy		213	4	LSE
03:04:21	148.6	70	O	148.6	151.0	Sell		211	3	LSE
03:01:21	148.6	25	AT	148.6	151.8	Sell		141	2	LSE
03:00:12	148.6	116	UT	148.0	148.4			116	1	LSE

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