Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
C&C Group Share Price
C&C Group Share Trades

C&C Group Share Trades

C&C Group share trades.

The following table shows today's trades for C&C Group. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
CCR.L
Share PriceCCR.L
ChartsCCR.L
TradesCCR.L
HistoryCompare
CCR.LCCR.L
Share NewsCCR.L
RNSCCR.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
16:51:25 - 23-Oct-26 102.63 1,055 Buy* 103.60 104.00
16:35:13 - 23-Oct-26 104.00 475 Buy* 103.60 104.00
16:35:13 - 23-Oct-26 104.00 199,913 Buy* 103.60 104.00
16:29:56 - 23-Oct-26 104.00 1,607 Buy* 103.60 104.00
16:29:14 - 23-Oct-26 104.00 229 Buy* 103.60 104.00
16:29:14 - 23-Oct-26 104.00 7 Buy* 103.60 104.00
16:28:34 - 23-Oct-26 104.00 260 Buy* 103.60 104.00
16:28:22 - 23-Oct-26 104.00 787 Buy* 103.60 104.00
16:28:13 - 23-Oct-26 103.60 27 Sell* 103.60 104.00
16:26:08 - 23-Oct-26 104.00 395 Buy* 103.60 104.00
16:26:00 - 23-Oct-26 104.00 46 Buy* 103.60 104.00
16:26:00 - 23-Oct-26 104.00 68 Buy* 103.60 104.00
16:26:00 - 23-Oct-26 104.20 292 Buy* 103.60 104.20
16:24:27 - 23-Oct-26 104.20 547 Buy* 103.60 104.20
16:19:17 - 23-Oct-26 103.60 221 Sell* 103.60 104.20
16:17:27 - 23-Oct-26 103.60 1,617 Sell* 103.60 104.20
16:04:18 - 23-Oct-26 103.80 3,000 Buy* 103.60 104.20
16:04:18 - 23-Oct-26 103.80 1,059 Buy* 103.60 104.20
16:04:18 - 23-Oct-26 103.80 14 Buy* 103.60 104.20
16:04:14 - 23-Oct-26 103.80 258 Buy* 103.40 103.80
16:04:14 - 23-Oct-26 103.80 21 Buy* 103.40 103.80
16:01:17 - 23-Oct-26 103.80 14 Buy* 103.40 103.80
16:01:13 - 23-Oct-26 103.80 13 Buy* 103.40 103.80
16:01:02 - 23-Oct-26 103.80 847 Buy* 103.40 103.80
15:59:13 - 23-Oct-26 103.60 1,525 Buy* 103.40 103.60
15:59:13 - 23-Oct-26 103.60 200 Buy* 103.40 103.60
15:59:10 - 23-Oct-26 103.40 821 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 747 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 3,813 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 605 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 1,601 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 1,019 Sell* 103.40 103.80
15:59:10 - 23-Oct-26 103.60 217 Sell* 103.40 103.80
15:58:13 - 23-Oct-26 103.60 1,501 Buy* 103.40 104.00
15:58:13 - 23-Oct-26 103.60 1,136 Buy* 103.40 104.00
15:51:17 - 23-Oct-26 103.46 500 Buy* 103.20 103.60
15:44:15 - 23-Oct-26 103.40 606 Sell* 103.20 103.60
15:43:16 - 23-Oct-26 103.60 14 Buy* 103.40 103.60
15:43:10 - 23-Oct-26 103.60 20 Buy* 103.40 103.60
15:39:52 - 23-Oct-26 103.60 499 Buy* 103.40 103.80
15:39:52 - 23-Oct-26 103.60 1,151 Buy* 103.40 103.80
15:39:52 - 23-Oct-26 103.60 27 Buy* 103.40 103.80
15:28:39 - 23-Oct-26 103.326 4,390 Sell* 103.20 103.60
15:28:07 - 23-Oct-26 103.60 363 Sell* 103.60 103.80
15:28:07 - 23-Oct-26 103.80 1,040 Sell* 103.60 103.80
15:28:07 - 23-Oct-26 103.80 148 Sell* 103.60 103.80
15:26:31 - 23-Oct-26 104.00 181 Unknown* 103.80 104.20
15:24:34 - 23-Oct-26 104.00 517 Unknown* 103.80 104.20
15:12:49 - 23-Oct-26 104.00 106 Sell* 103.80 104.20
15:12:49 - 23-Oct-26 104.00 159 Sell* 103.80 104.20
15:12:16 - 23-Oct-26 104.00 183 Sell* 104.00 104.20
15:12:00 - 23-Oct-26 104.20 1,425 Buy* 104.00 104.40
15:12:00 - 23-Oct-26 104.20 2 Buy* 104.00 104.40
15:11:33 - 23-Oct-26 104.20 183 Sell* 104.00 104.40
15:11:33 - 23-Oct-26 104.20 353 Sell* 104.20 104.40
15:11:33 - 23-Oct-26 104.20 491 Sell* 104.00 104.60
15:11:33 - 23-Oct-26 104.40 1,313 Buy* 104.00 104.40
15:11:33 - 23-Oct-26 104.40 1,080 Sell* 104.20 104.80
15:11:33 - 23-Oct-26 104.40 407 Sell* 104.40 104.80
15:11:33 - 23-Oct-26 104.40 1,297 Sell* 104.40 104.80
15:11:33 - 23-Oct-26 104.40 949 Sell* 104.40 104.80
15:11:33 - 23-Oct-26 104.40 728 Sell* 104.40 104.80
15:11:33 - 23-Oct-26 104.40 31 Sell* 104.40 104.80
15:11:07 - 23-Oct-26 104.60 3,782 Buy* 104.40 104.80
15:10:00 - 23-Oct-26 104.40 185 Sell* 104.40 104.80
15:09:10 - 23-Oct-26 104.80 1,065 Buy* 104.40 104.80
15:07:13 - 23-Oct-26 104.80 14 Buy* 104.40 104.80
15:07:02 - 23-Oct-26 104.80 20 Buy* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 1,167 Sell* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 1,046 Sell* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 504 Sell* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 101 Sell* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 82 Sell* 104.40 104.80
15:04:35 - 23-Oct-26 104.40 624 Sell* 104.40 104.80
14:33:13 - 23-Oct-26 105.40 222 Unknown* 105.00 105.80
14:33:13 - 23-Oct-26 105.40 162 Unknown* 105.00 105.80
14:30:00 - 23-Oct-26 105.40 60 Sell* 105.20 105.80
14:30:00 - 23-Oct-26 105.40 239 Sell* 105.20 105.80
14:30:00 - 23-Oct-26 105.80 4 Buy* 105.20 105.80
14:30:00 - 23-Oct-26 105.40 898 Sell* 105.20 105.80
14:30:00 - 23-Oct-26 105.80 1,912 Buy* 105.20 105.80
14:30:00 - 23-Oct-26 105.80 536 Buy* 105.20 105.80
14:30:00 - 23-Oct-26 105.80 1,487 Buy* 105.20 105.80
14:27:54 - 23-Oct-26 105.20 1,235 Buy* 105.00 105.60
14:27:54 - 23-Oct-26 105.20 1,442 Buy* 105.00 105.60
14:27:54 - 23-Oct-26 105.20 424 Buy* 105.00 105.60
14:25:10 - 23-Oct-26 105.20 1,055 Buy* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 393 Buy* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 7,708 Buy* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 4,854 Sell* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 4,805 Sell* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 1,402 Sell* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 1,355 Sell* 104.60 105.20
14:20:00 - 23-Oct-26 105.00 3,417 Sell* 104.60 105.20
14:20:00 - 23-Oct-26 105.20 750 Sell* 104.60 105.20
14:17:37 - 23-Oct-26 105.40 1,487 Sell* 105.00 105.80
14:17:32 - 23-Oct-26 106.00 57,278 Buy* 105.40 105.80
14:17:32 - 23-Oct-26 105.80 588 Buy* 105.40 105.80
14:17:32 - 23-Oct-26 105.80 2,358 Sell* 105.80 106.60
14:17:32 - 23-Oct-26 105.80 1,560 Sell* 105.80 106.60
Top Risers
Share Change
Huddled Group (HUD)0.8524.14%
Eurasia Mining (EUA)2.8019.15%
Genincode (GENI)0.72516%
Medpal AI (MPAL)5.2514.13%
Light Science Technologies (LST)0.87512.9%
Top Fallers
Share Change
Catenai Plc (CTAI)0.0575-39.47%
Petra Diamonds (PDL)2.60-26.14%
Focus Xplore (FOX)0.019-22.45%
Litigation Cap. (LIT)0.301-20.12%
Abrdn Property (API)1.52-15.56%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00191,922,336,250
Forgent (FORG)0.0115591,087,829
Premier African Minerals (PREM)0.0044313,776,718
Focus Xplore (FOX)0.019253,421,870
Bezant Resources PLC (BZT)0.11246,929,868

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.