C C Group PLC (CCR) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:10 | 110.00p | 177,616 | £195,377.60 | Exchange | Sell | UT |
| 15/05/2026 | 15:29:39 | 109.60p | 267 | £292.63 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 686 | £751.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 84 | £92.06 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 97 | £106.31 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.80p | 151 | £165.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 3 | £3.29 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:52 | 109.60p | 30 | £32.88 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:49 | 109.40p | 31 | £33.91 | Exchange | Sell | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 800 | £876.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 685 | £750.76 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 2,800 | £3,068.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 1,049 | £1,149.70 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:40 | 109.60p | 4 | £4.38 | Exchange | Sell | AT |
| 15/05/2026 | 15:26:37 | 109.60p | 685 | £750.76 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:37 | 109.60p | 1,370 | £1,501.52 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 1,000 | £1,096.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 800 | £876.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 1,370 | £1,501.52 | Exchange | Buy | AT |
| 15/05/2026 | 15:25:07 | 109.40p | 336 | £367.58 | Exchange | Sell | AT |
| 15/05/2026 | 15:23:05 | 109.42p | 2 | £2.19 | Exchange | Buy | OFF |
| 15/05/2026 | 15:20:07 | 109.60p | 1,000 | £1,096.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 459 | £503.06 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 541 | £592.94 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 2,068 | £2,266.53 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 200 | £219.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 2,500 | £2,745.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,000 | £1,098.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 577 | £633.55 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 2,492 | £2,736.22 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,000 | £1,098.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,300 | £1,427.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 763 | £837.77 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 952 | £1,045.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:17:12 | 110.18p | 4 | £4.41 | Exchange | Sell | OFF |
| 15/05/2026 | 15:16:51 | 110.00p | 1,000 | £1,100.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.00p | 752 | £827.20 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 936 | £1,031.47 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 2,585 | £2,848.67 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 20 | £22.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 2,833 | £3,116.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 1,621 | £1,783.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 1,203 | £1,323.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 905 | £995.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 254 | £279.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 841 | £925.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 125 | £137.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 381 | £419.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 2,304 | £2,534.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 960 | £1,056.00 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:10 | 110.00p | 177,616 | £195,377.60 | Exchange | Sell | UT |
| 15/05/2026 | 15:29:39 | 109.60p | 267 | £292.63 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 686 | £751.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 84 | £92.06 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 97 | £106.31 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.80p | 151 | £165.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:39 | 109.60p | 3 | £3.29 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:52 | 109.60p | 30 | £32.88 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:49 | 109.40p | 31 | £33.91 | Exchange | Sell | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 800 | £876.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 685 | £750.76 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 2,800 | £3,068.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:41 | 109.60p | 1,049 | £1,149.70 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:40 | 109.60p | 4 | £4.38 | Exchange | Sell | AT |
| 15/05/2026 | 15:26:37 | 109.60p | 685 | £750.76 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:37 | 109.60p | 1,370 | £1,501.52 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 1,000 | £1,096.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 800 | £876.80 | Exchange | Buy | AT |
| 15/05/2026 | 15:26:36 | 109.60p | 1,370 | £1,501.52 | Exchange | Buy | AT |
| 15/05/2026 | 15:25:07 | 109.40p | 336 | £367.58 | Exchange | Sell | AT |
| 15/05/2026 | 15:23:05 | 109.42p | 2 | £2.19 | Exchange | Buy | OFF |
| 15/05/2026 | 15:20:07 | 109.60p | 1,000 | £1,096.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 459 | £503.06 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 541 | £592.94 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.60p | 2,068 | £2,266.53 | Exchange | Unknown | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 200 | £219.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 2,500 | £2,745.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,000 | £1,098.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 577 | £633.55 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 2,492 | £2,736.22 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,000 | £1,098.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 1,300 | £1,427.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 763 | £837.77 | Exchange | Sell | AT |
| 15/05/2026 | 15:20:07 | 109.80p | 952 | £1,045.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:17:12 | 110.18p | 4 | £4.41 | Exchange | Sell | OFF |
| 15/05/2026 | 15:16:51 | 110.00p | 1,000 | £1,100.00 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.00p | 752 | £827.20 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 936 | £1,031.47 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 2,585 | £2,848.67 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:51 | 110.20p | 20 | £22.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 2,833 | £3,116.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 1,621 | £1,783.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 1,203 | £1,323.30 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 905 | £995.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 254 | £279.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 841 | £925.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 125 | £137.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 381 | £419.10 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 2,304 | £2,534.40 | Exchange | Sell | AT |
| 15/05/2026 | 15:16:45 | 110.00p | 960 | £1,056.00 | Exchange | Sell | AT |
