C C Group PLC (CCR) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:28:42 | 99.30p | 1,125 | £1,117.13 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 166 | £164.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 907 | £900.65 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 550 | £546.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 99.20p | 340 | £337.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 600 | £596.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 139 | £138.17 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 930 | £924.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:13 | 99.40p | 465 | £462.21 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:21 | 99.30p | 879 | £872.85 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:21 | 99.30p | 40 | £39.72 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 2 | £1.99 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 285 | £283.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 38 | £37.73 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:04 | 99.20p | 729 | £723.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:04 | 99.30p | 189 | £187.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:04 | 99.30p | 43 | £42.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.30p | 503 | £499.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:35 | 99.20p | 226 | £224.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 322 | £320.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 777 | £773.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 287 | £285.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 1,019 | £1,013.90 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 315 | £313.11 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 746 | £742.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 1,072 | £1,065.57 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:38 | 99.40p | 316 | £314.10 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:38 | 99.40p | 158 | £157.05 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 1,217 | £1,206.05 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 1,155 | £1,144.61 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 182 | £180.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 44 | £43.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 149 | £147.66 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.20p | 5,377 | £5,333.98 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:50 | 99.10p | 332 | £329.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 3,897 | £3,858.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 2,775 | £2,747.25 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 543 | £537.57 | Exchange | Sell | AT |
| 14/10/2026 | 14:57:36 | 99.20p | 157 | £155.74 | Exchange | Sell | AT |
| 14/10/2026 | 14:57:26 | 99.20p | 109 | £108.13 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.40p | 815 | £810.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 111 | £110.22 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 1,233 | £1,224.37 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 222 | £220.45 | Exchange | Buy | AT |
| 14/10/2026 | 14:54:28 | 99.00p | 876 | £867.24 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:28 | 99.00p | 527 | £521.73 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.10p | 815 | £807.66 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.10p | 1,348 | £1,335.87 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.30p | 659 | £654.39 | Exchange | Buy | AT |
| 14/10/2026 | 14:52:38 | 99.40p | 211 | £209.73 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:28:42 | 99.30p | 1,125 | £1,117.13 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 166 | £164.84 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 907 | £900.65 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:42 | 99.30p | 550 | £546.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:18 | 99.20p | 340 | £337.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 600 | £596.40 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 139 | £138.17 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:26 | 99.40p | 930 | £924.42 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:13 | 99.40p | 465 | £462.21 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:21 | 99.30p | 879 | £872.85 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:21 | 99.30p | 40 | £39.72 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 2 | £1.99 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 285 | £283.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:11 | 99.30p | 38 | £37.73 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:04 | 99.20p | 729 | £723.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:04 | 99.30p | 189 | £187.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:04 | 99.30p | 43 | £42.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.30p | 503 | £499.48 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:35 | 99.20p | 226 | £224.19 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 322 | £320.39 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 777 | £773.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 287 | £285.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 1,019 | £1,013.90 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 315 | £313.11 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 99.50p | 746 | £742.27 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:35 | 99.40p | 1,072 | £1,065.57 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:38 | 99.40p | 316 | £314.10 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:38 | 99.40p | 158 | £157.05 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 1,217 | £1,206.05 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 1,155 | £1,144.61 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 182 | £180.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 44 | £43.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.10p | 149 | £147.66 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:52 | 99.20p | 5,377 | £5,333.98 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:50 | 99.10p | 332 | £329.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 3,897 | £3,858.03 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 2,775 | £2,747.25 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:32 | 99.00p | 543 | £537.57 | Exchange | Sell | AT |
| 14/10/2026 | 14:57:36 | 99.20p | 157 | £155.74 | Exchange | Sell | AT |
| 14/10/2026 | 14:57:26 | 99.20p | 109 | £108.13 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.40p | 815 | £810.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 111 | £110.22 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 1,233 | £1,224.37 | Exchange | Buy | AT |
| 14/10/2026 | 14:57:16 | 99.30p | 222 | £220.45 | Exchange | Buy | AT |
| 14/10/2026 | 14:54:28 | 99.00p | 876 | £867.24 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:28 | 99.00p | 527 | £521.73 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.10p | 815 | £807.66 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.10p | 1,348 | £1,335.87 | Exchange | Sell | AT |
| 14/10/2026 | 14:52:38 | 99.30p | 659 | £654.39 | Exchange | Buy | AT |
| 14/10/2026 | 14:52:38 | 99.40p | 211 | £209.73 | Exchange | Buy | AT |
