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 (09:46-03:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
09:46:06	147.8	87	AT	147.8	148.2	Sell		17,640	51	LSE
09:46:06	147.8	6	AT	147.8	148.2	Sell		17,553	50	LSE
09:16:32	148.0	200	AT	147.8	148.0	Buy		17,547	49	LSE
09:13:43	148.0	113	AT	147.8	148.0	Buy		17,347	48	LSE
09:13:43	148.0	45	AT	147.8	148.0	Buy		17,234	47	LSE
09:13:43	148.0	47	AT	147.8	148.0	Buy		17,189	46	LSE
09:13:43	148.0	10	AT	147.8	148.0	Buy		17,142	45	LSE
09:13:43	148.0	487	AT	147.8	148.0	Buy		17,132	44	LSE
09:13:43	148.0	3	AT	147.8	148.0	Buy		16,645	43	LSE
08:54:12	147.924	2521	O	147.8	148.2	Sell		16,642	42	LSE
08:45:32	148.0	2	AT	147.8	148.0	Buy		14,121	41	LSE
08:45:32	148.0	521	AT	147.8	148.0	Buy		14,119	40	LSE
08:44:59	148.0	200	AT	147.8	148.0	Buy		13,598	39	LSE
08:44:59	147.8	3	AT	147.8	148.0	Sell		13,398	38	LSE
07:49:32	148.0	2	AT	147.8	148.0	Buy		13,395	37	LSE
07:49:32	148.0	885	AT	147.8	148.0	Buy		13,393	36	LSE
07:49:07	147.8	195	AT	147.8	148.0	Sell		12,508	35	LSE
07:49:03	147.8	395	AT	147.8	148.0	Sell		12,313	34	LSE
07:49:03	147.8	32	AT	147.8	148.2	Sell		11,918	33	LSE
07:49:01	147.8	2	AT	147.8	148.2	Sell		11,886	32	LSE
07:49:01	148.0	503	AT	148.0	148.4	Sell		11,884	31	LSE
07:49:01	148.0	500	AT	148.0	148.4	Sell		11,381	30	LSE
07:44:07	148.0	552	AT	148.0	148.4	Sell		10,881	29	LSE
07:35:16	148.0	200	AT	148.0	148.4	Sell		10,329	28	LSE
07:35:16	148.0	217	AT	148.0	148.4	Sell		10,129	27	LSE
07:35:16	148.0	251	AT	148.0	148.4	Sell		9,912	26	LSE
07:35:16	148.2	1297	AT	147.8	148.2	Buy		9,661	25	LSE
07:35:16	148.2	450	AT	147.8	148.2	Buy		8,364	24	LSE
07:35:16	148.2	645	AT	147.8	148.2	Buy		7,914	23	LSE
07:35:12	148.0	268	AT	147.6	148.0	Buy		7,269	22	LSE
07:35:12	147.6	2	AT	147.6	148.4	Sell		7,001	21	LSE
07:35:12	147.6	2032	AT	147.6	148.4	Sell		6,999	20	LSE
07:05:45	147.6	9	AT	147.6	148.6	Sell		4,967	19	LSE
06:35:13	148.6	1	O	147.6	148.6	Buy		4,958	18	LSE
06:06:03	148.174	750	O	147.6	148.6	Buy		4,957	17	LSE
05:16:07	148.599	6	O	147.6	148.6	Buy		4,207	16	LSE
05:03:12	147.603	2	O	147.6	148.6	Sell		4,201	15	LSE
04:30:42	147.972	63	O	147.6	148.8	Sell		4,199	14	LSE
03:19:50	149.4	1	O	147.6	149.4	Buy		4,136	13	LSE
03:18:14	148.489	11	O	147.6	149.4	Sell		4,135	12	LSE
03:10:06	151.4	6	O	147.6	149.4	Buy		4,124	11	LSE
03:09:13	147.6	959	AT	147.6	150.0	Sell		4,118	10	LSE
03:09:12	148.0	251	AT	148.0	150.6	Sell		3,159	9	LSE
03:09:12	148.0	241	AT	148.0	150.6	Sell		2,908	8	LSE
03:09:12	148.0	136	AT	148.0	151.0	Sell		2,667	7	LSE
03:09:10	148.6	319	AT	148.6	151.4	Sell		2,531	6	LSE
03:09:10	148.8	319	AT	148.8	151.4	Sell		2,212	5	LSE
03:09:10	148.8	1128	AT	148.8	151.4	Sell		1,893	4	LSE
03:00:28	149.488	61	O	145.2	151.6	Buy		765	3	LSE
03:00:26	147.184	655	O	145.2	151.6	Sell		704	2	LSE
03:00:23	145.0	49	UT	147.8	148.6			49	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