C C Group PLC (CCR) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/07/2026 | 15:28:53 | 102.20p | 624 | £637.73 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:53 | 102.20p | 1,231 | £1,258.08 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:59 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:59 | 102.00p | 200 | £204.00 | Exchange | Unknown | AT |
| 22/07/2026 | 15:22:59 | 101.60p | 435 | £441.96 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:59 | 101.80p | 400 | £407.20 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 200 | £204.00 | Exchange | Unknown | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 185 | £188.33 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 185 | £188.33 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 370 | £376.66 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 558 | £569.16 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 618 | £630.36 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 1,710 | £1,744.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 185 | £188.70 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 129 | £131.32 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,000 | £1,018.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.60p | 71 | £72.14 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 3,000 | £3,042.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 29 | £29.41 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 1,171 | £1,187.39 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,000 | £1,018.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,130 | £1,150.34 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 3 | £3.04 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 620 | £628.68 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 3,000 | £3,042.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 1,127 | £1,142.78 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 629 | £637.81 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 739 | £753.78 | Exchange | Unknown | AT |
| 22/07/2026 | 15:20:11 | 102.20p | 336 | £343.39 | Exchange | Buy | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 36 | £36.72 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 1,145 | £1,167.90 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 1,208 | £1,232.16 | Exchange | Sell | AT |
| 22/07/2026 | 15:10:04 | 102.20p | 37,616 | £38,443.55 | Exchange | Buy | OFF |
| 22/07/2026 | 15:09:57 | 102.20p | 2,992 | £3,057.82 | Exchange | Unknown | OFF |
| 22/07/2026 | 15:09:14 | 102.00p | 17 | £17.34 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 86 | £87.72 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 191 | £194.82 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 46 | £46.92 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 1,130 | £1,154.86 | Exchange | Unknown | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 101 | £103.22 | Exchange | Unknown | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 234 | £239.15 | Exchange | Buy | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 233 | £238.13 | Exchange | Buy | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 234 | £239.15 | Exchange | Buy | AT |
| 22/07/2026 | 15:07:36 | 102.40p | 72 | £73.73 | Off-book | Buy | SI |
| 22/07/2026 | 15:01:12 | 102.00p | 201 | £205.02 | Exchange | Sell | AT |
| 22/07/2026 | 15:01:12 | 102.00p | 31 | £31.62 | Exchange | Sell | AT |
| 22/07/2026 | 14:55:00 | 102.02p | 9,567 | £9,760.25 | Exchange | Sell | OFF |
| 22/07/2026 | 14:51:11 | 102.20p | 3,000 | £3,066.00 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/07/2026 | 15:28:53 | 102.20p | 624 | £637.73 | Exchange | Buy | AT |
| 22/07/2026 | 15:28:53 | 102.20p | 1,231 | £1,258.08 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:59 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:59 | 102.00p | 200 | £204.00 | Exchange | Unknown | AT |
| 22/07/2026 | 15:22:59 | 101.60p | 435 | £441.96 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:59 | 101.80p | 400 | £407.20 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 200 | £203.60 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 200 | £204.00 | Exchange | Unknown | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 185 | £188.33 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 185 | £188.33 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 101.80p | 370 | £376.66 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 558 | £569.16 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 618 | £630.36 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 1,710 | £1,744.20 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:57 | 102.00p | 185 | £188.70 | Exchange | Buy | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 129 | £131.32 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,000 | £1,018.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.60p | 71 | £72.14 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 3,000 | £3,042.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 29 | £29.41 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 1,171 | £1,187.39 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,000 | £1,018.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.80p | 1,130 | £1,150.34 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:56 | 101.40p | 3 | £3.04 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 620 | £628.68 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 3,000 | £3,042.00 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 1,127 | £1,142.78 | Exchange | Sell | AT |
| 22/07/2026 | 15:22:49 | 101.40p | 629 | £637.81 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 739 | £753.78 | Exchange | Unknown | AT |
| 22/07/2026 | 15:20:11 | 102.20p | 336 | £343.39 | Exchange | Buy | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 36 | £36.72 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 1,145 | £1,167.90 | Exchange | Sell | AT |
| 22/07/2026 | 15:20:11 | 102.00p | 1,208 | £1,232.16 | Exchange | Sell | AT |
| 22/07/2026 | 15:10:04 | 102.20p | 37,616 | £38,443.55 | Exchange | Buy | OFF |
| 22/07/2026 | 15:09:57 | 102.20p | 2,992 | £3,057.82 | Exchange | Unknown | OFF |
| 22/07/2026 | 15:09:14 | 102.00p | 17 | £17.34 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 86 | £87.72 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 191 | £194.82 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.00p | 46 | £46.92 | Exchange | Sell | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 1,130 | £1,154.86 | Exchange | Unknown | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 101 | £103.22 | Exchange | Unknown | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 234 | £239.15 | Exchange | Buy | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 233 | £238.13 | Exchange | Buy | AT |
| 22/07/2026 | 15:09:14 | 102.20p | 234 | £239.15 | Exchange | Buy | AT |
| 22/07/2026 | 15:07:36 | 102.40p | 72 | £73.73 | Off-book | Buy | SI |
| 22/07/2026 | 15:01:12 | 102.00p | 201 | £205.02 | Exchange | Sell | AT |
| 22/07/2026 | 15:01:12 | 102.00p | 31 | £31.62 | Exchange | Sell | AT |
| 22/07/2026 | 14:55:00 | 102.02p | 9,567 | £9,760.25 | Exchange | Sell | OFF |
| 22/07/2026 | 14:51:11 | 102.20p | 3,000 | £3,066.00 | Exchange | Sell | AT |
