C C Group PLC (CCR) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 15:43:24 | 100.60p | 418 | £420.51 | Off-book | Sell | OFF |
| 23/07/2026 | 15:35:12 | 101.00p | 168,876 | £170,564.76 | Exchange | Buy | UT |
| 23/07/2026 | 15:25:00 | 100.40p | 1,130 | £1,134.52 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 6 | £6.02 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 6 | £6.02 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 287 | £288.15 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 1,620 | £1,626.48 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 1 | £1.00 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 3,000 | £3,012.00 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 2 | £2.01 | Exchange | Sell | AT |
| 23/07/2026 | 15:20:28 | 100.40p | 8 | £8.03 | Exchange | Sell | AT |
| 23/07/2026 | 15:00:32 | 100.80p | 1,138 | £1,147.10 | Exchange | Buy | AT |
| 23/07/2026 | 15:00:32 | 100.80p | 336 | £338.69 | Exchange | Buy | AT |
| 23/07/2026 | 14:59:43 | 100.20p | 9 | £9.02 | Off-book | Sell | SI |
| 23/07/2026 | 14:56:05 | 100.60p | 628 | £631.77 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 1,138 | £1,144.83 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 107 | £107.64 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 1,837 | £1,848.02 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 361 | £363.17 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 922 | £923.84 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 474 | £474.95 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 4,540 | £4,549.08 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 1,117 | £1,121.47 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 5 | £5.02 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 387 | £388.55 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 5 | £5.02 | Exchange | Sell | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 581 | £584.49 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 4 | £4.02 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 19 | £19.11 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 534 | £537.20 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.80p | 1,856 | £1,870.85 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 3,311 | £3,330.87 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 2,085 | £2,097.51 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 378 | £380.27 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 52 | £52.31 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 1,135 | £1,141.81 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 1,815 | £1,825.89 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 2,280 | £2,293.68 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 648 | £651.89 | Exchange | Buy | AT |
| 23/07/2026 | 14:29:34 | 100.00p | 111 | £111.00 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.00p | 530 | £530.00 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.20p | 62 | £62.12 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.20p | 4 | £4.01 | Exchange | Sell | AT |
| 23/07/2026 | 14:25:18 | 100.40p | 195 | £195.78 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:38 | 100.20p | 88 | £88.18 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:38 | 100.20p | 3,513 | £3,520.03 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.40p | 4,260 | £4,277.04 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.80p | 546 | £550.37 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.60p | 5,630 | £5,663.78 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.80p | 5 | £5.04 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/07/2026 | 15:43:24 | 100.60p | 418 | £420.51 | Off-book | Sell | OFF |
| 23/07/2026 | 15:35:12 | 101.00p | 168,876 | £170,564.76 | Exchange | Buy | UT |
| 23/07/2026 | 15:25:00 | 100.40p | 1,130 | £1,134.52 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 6 | £6.02 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 6 | £6.02 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 287 | £288.15 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 1,620 | £1,626.48 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 1 | £1.00 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 3,000 | £3,012.00 | Exchange | Sell | AT |
| 23/07/2026 | 15:25:00 | 100.40p | 2 | £2.01 | Exchange | Sell | AT |
| 23/07/2026 | 15:20:28 | 100.40p | 8 | £8.03 | Exchange | Sell | AT |
| 23/07/2026 | 15:00:32 | 100.80p | 1,138 | £1,147.10 | Exchange | Buy | AT |
| 23/07/2026 | 15:00:32 | 100.80p | 336 | £338.69 | Exchange | Buy | AT |
| 23/07/2026 | 14:59:43 | 100.20p | 9 | £9.02 | Off-book | Sell | SI |
| 23/07/2026 | 14:56:05 | 100.60p | 628 | £631.77 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 1,138 | £1,144.83 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 107 | £107.64 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 1,837 | £1,848.02 | Exchange | Unknown | AT |
| 23/07/2026 | 14:56:05 | 100.60p | 361 | £363.17 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 922 | £923.84 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 474 | £474.95 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.20p | 4,540 | £4,549.08 | Exchange | Unknown | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 1,117 | £1,121.47 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 5 | £5.02 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 387 | £388.55 | Exchange | Sell | AT |
| 23/07/2026 | 14:49:55 | 100.40p | 5 | £5.02 | Exchange | Sell | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 581 | £584.49 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 4 | £4.02 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 19 | £19.11 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 534 | £537.20 | Exchange | Unknown | AT |
| 23/07/2026 | 14:39:56 | 100.80p | 1,856 | £1,870.85 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 3,311 | £3,330.87 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 2,085 | £2,097.51 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 378 | £380.27 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 52 | £52.31 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 1,135 | £1,141.81 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 1,815 | £1,825.89 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 2,280 | £2,293.68 | Exchange | Buy | AT |
| 23/07/2026 | 14:39:56 | 100.60p | 648 | £651.89 | Exchange | Buy | AT |
| 23/07/2026 | 14:29:34 | 100.00p | 111 | £111.00 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.00p | 530 | £530.00 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.20p | 62 | £62.12 | Exchange | Sell | AT |
| 23/07/2026 | 14:29:34 | 100.20p | 4 | £4.01 | Exchange | Sell | AT |
| 23/07/2026 | 14:25:18 | 100.40p | 195 | £195.78 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:38 | 100.20p | 88 | £88.18 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:38 | 100.20p | 3,513 | £3,520.03 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.40p | 4,260 | £4,277.04 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.80p | 546 | £550.37 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.60p | 5,630 | £5,663.78 | Exchange | Sell | AT |
| 23/07/2026 | 14:22:30 | 100.80p | 5 | £5.04 | Exchange | Sell | AT |
