Dark

CCR
C&C GROUP PLC
stock LSE

Inactive

Aug 2, 2024

158.20GBP-0.252%(-0.40)724,494

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	157.4000	158.6000	155.8000	158.2000	-0.252%	724,494	0.000%
2024-08-01	160.2000	161.6000	157.0000	158.6000	-0.875%	691,150	-0.252%
2024-07-31	163.2000	163.2000	158.0000	160.0000	+0.503%	1,013,938	-1.125%
2024-07-30	163.4000	163.4000	157.0000	159.2000	-0.375%	544,400	-0.628%
2024-07-29	157.6000	164.6000	157.6000	159.8000	-1.843%	296,826	-1.001%
2024-07-26	157.6000	162.8000	157.2000	162.8000	+3.694%	1,011,043	-2.826%
2024-07-25	160.6000	160.6000	155.4000	157.0000	-0.381%	521,379	+0.764%
2024-07-24	159.4000	159.4000	154.8000	157.6000	+1.416%	443,609	+0.381%
2024-07-23	155.8000	157.8000	155.4000	155.4000	-1.019%	949,695	+1.802%
2024-07-22	156.6000	157.4000	156.0000	157.0000	+1.030%	1,042,046	+0.764%
2024-07-19	162.2000	162.2000	155.0000	155.4000	-1.770%	394,861	+1.802%
2024-07-18	159.4000	161.2000	157.2000	158.2000	-1.739%	627,329	0.000%
2024-07-17	161.2000	161.2000	159.4000	161.0000	-0.124%	426,245	-1.739%
2024-07-16	162.0000	162.0000	160.2000	161.2000	-0.371%	313,459	-1.861%
2024-07-15	161.8000	163.2000	160.0000	161.8000	+1.125%	328,162	-2.225%
2024-07-10	158.2000	160.0000	157.8000	160.0000	+1.652%	373,738	-1.125%
2024-07-09	165.0000	165.0000	157.4000	157.4000	-3.672%	690,610	+0.508%
2024-07-08	157.6000	163.4000	157.6000	163.4000	+2.638%	1,036,829	-3.182%
2024-07-05	158.8000	163.0000	158.8000	159.2000	-0.125%	1,244,879	-0.628%
2024-07-04	161.0000	161.0000	158.4000	159.4000	+0.252%	534,181	-0.753%
2024-07-03	158.0000	159.2000	156.0000	159.0000	+2.448%	574,949	-0.503%
2024-07-02	155.4000	156.2000	154.0000	155.2000	-1.020%	874,033	+1.933%
2024-07-01	156.2000	160.4000	156.2000	156.8000	-1.259%	572,229	+0.893%
2024-06-28	155.4000	160.6000	155.4000	158.8000	-0.501%	309,689	-0.378%
2024-06-27	158.2000	159.6000	156.6000	159.6000	+0.125%	298,120	-0.877%
2024-06-26	161.0000	163.2000	158.6000	159.4000	-0.623%	647,557	-0.753%
2024-06-25	160.6000	162.2000	160.2000	160.4000	0.000%	590,203	-1.372%
2024-06-24	160.0000	161.8000	160.0000	160.4000	+0.881%	1,111,242	-1.372%
2024-06-21	160.2000	161.8000	157.0000	159.0000	+0.252%	1,713,993	-0.503%
2024-06-20	154.6000	159.0000	154.6000	158.6000	+2.587%	1,121,908	-0.252%
2024-06-19	161.8000	162.0000	154.6000	154.6000	-3.011%	1,924,511	+2.329%
2024-06-18	160.0000	160.6000	158.2000	159.4000	+1.014%	2,548,070	-0.753%
2024-06-17	154.2000	158.4000	154.2000	157.8000	+2.335%	1,413,627	+0.253%
2024-06-14	154.0000	155.4000	153.0000	154.2000	+0.130%	1,689,418	+2.594%
2024-06-13	155.0000	157.0000	154.0000	154.0000	-0.901%	615,261	+2.727%
2024-06-12	154.8000	157.0000	153.2000	155.4000	+0.909%	895,337	+1.802%
2024-06-11	159.0000	160.0000	152.2000	154.0000	-2.532%	795,459	+2.727%
2024-06-10	155.0000	160.0000	155.0000	158.0000	+1.023%	1,278,944	+0.127%
2024-06-07	147.0000	159.4000	146.6000	156.4000	-7.565%	1,713,841	+1.151%
2024-06-06	170.0000	170.8000	168.8000	169.2000	+0.118%	629,699	-6.501%
2024-06-05	170.0000	170.6000	167.4000	169.0000	-0.588%	320,806	-6.391%
2024-06-04	171.4000	171.4000	169.6000	170.0000	-1.048%	507,773	-6.941%
2024-06-03	171.0000	173.6000	170.8000	171.8000	+1.178%	522,540	-7.916%
2024-05-31	173.8000	173.8000	168.8000	169.8000	+0.118%	1,367,618	-6.832%
2024-05-30	173.6000	173.6000	168.4000	169.6000	0.000%	920,305	-6.722%
2024-05-29	170.0000	171.2000	169.0000	169.6000	-0.819%	467,726	-6.722%
2024-05-28	174.4000	176.2000	171.0000	171.0000	-1.156%	1,167,816	-7.485%
2024-05-24	176.8000	176.8000	170.2000	173.0000	+1.170%	807,300	-8.555%
2024-05-23	177.6000	177.6000	168.8000	171.0000	-1.950%	342,058	-7.485%
2024-05-22	178.0000	178.0000	170.0000	174.4000	+0.577%	851,791	-9.289%
2024-05-21	172.0000	175.8000	172.0000	173.4000	-1.027%	424,890	-8.766%
2024-05-20	177.0000	178.2000	175.2000	175.2000	-0.793%	676,798	-9.703%
2024-05-17	173.2000	176.8000	173.0000	176.6000	+1.145%	360,050	-10.419%
2024-05-16	174.0000	175.2000	173.6000	174.6000	+0.692%	859,140	-9.393%
2024-05-15	172.0000	174.0000	171.2000	173.4000	+0.814%	810,502	-8.766%
2024-05-14	169.8000	172.0000	169.0000	172.0000	+1.176%	1,853,511	-8.023%
2024-05-13	173.0000	173.0000	168.8000	170.0000	-1.048%	879,902	-6.941%
2024-05-10	171.8000	171.8000	166.4000	171.8000	0.000%	793,476	-7.916%
2024-05-09	172.0000	172.0000	170.0000	171.8000	+0.468%	523,144	-7.916%
2024-05-08	166.8000	176.0000	166.8000	171.0000	+1.907%	2,085,233	-7.485%
2024-05-07	168.0000	169.6000	166.0000	167.8000	-0.119%	2,146,767	-5.721%
2024-05-02	167.0000	169.0000	166.0000	168.0000	+1.083%	867,138	-5.833%
2024-05-01	163.2000	166.6000	162.6000	166.2000	+10,513.027%	274,495	-4.813%
2024-03-22	1.5560	1.5860	1.5500	1.5660	+0.513%	519,957	+10,002.171%
2024-03-21	1.5320	1.5700	1.5320	1.5580	+2.500%	558,649	+10,054.044%
2024-03-20	1.5300	1.5600	1.5060	1.5200	-2.564%	777,127	+10,307.895%
2024-03-19	1.5500	1.5660	1.5400	1.5600	+0.645%	546,396	+10,041.026%
2024-03-18	1.5420	1.5520	1.5400	1.5500	+0.129%	288,040	+10,106.452%
2024-03-15	1.5040	1.5480	1.4920	1.5480	+1.575%	745,929	+10,119.638%
2024-03-14	1.5500	1.5560	1.5200	1.5240	-0.522%	522,402	+10,280.577%
2024-03-13	1.5100	1.5520	1.5100	1.5320	+1.055%	1,237,893	+10,226.371%
2024-03-12	1.4580	1.5280	1.4580	1.5160	+0.932%	998,064	+10,335.356%
2024-03-11	1.4600	1.5100	1.4600	1.5020	+1.486%	772,853	+10,432.623%
2024-03-08	1.4880	1.4880	1.4580	1.4800	+1.370%	875,262	+10,589.189%
2024-03-07	1.4300	1.4640	1.4300	1.4600	+1.389%	711,937	+10,735.616%
2024-03-06	1.4460	1.4680	1.4400	1.4400	-0.415%	2,853,120	+10,886.111%
2024-03-05	1.4800	1.4800	1.4460	1.4460	-0.276%	468,940	+10,840.526%
2024-03-04	1.4700	1.4800	1.4480	1.4500	-1.628%	913,096	+10,810.345%
2024-03-01	1.4580	1.4920	1.4400	1.4740	+2.789%	2,355,310	+10,632.700%
2024-02-29	1.4560	1.4560	1.4240	1.4340	-1.376%	2,371,326	+10,932.078%
2024-02-28	1.4780	1.5100	1.4540	1.4540	-3.453%	867,431	+10,780.330%
2024-02-27	1.5240	1.5480	1.4940	1.5060	-2.964%	726,868	+10,404.648%
2024-02-26	1.5620	1.5880	1.5480	1.5520	-0.767%	390,154	+10,093.299%
2024-02-23	1.5840	1.5940	1.5640	1.5640	-1.635%	393,157	+10,015.090%
2024-02-22	1.5980	1.6080	1.5480	1.5900	+1.403%	234,981	+9,849.686%
2024-02-21	1.5460	1.6000	1.5300	1.5680	+1.423%	639,105	+9,989.286%
2024-02-20	1.5400	1.5480	1.5040	1.5460	0.000%	389,340	+10,132.859%
2024-02-19	1.5700	1.5700	1.5180	1.5460	+0.782%	100,985	+10,132.859%
2024-02-16	1.5240	1.5460	1.5200	1.5340	+0.788%	230,924	+10,212.907%
2024-02-15	1.5260	1.5300	1.5100	1.5220	+0.528%	184,748	+10,294.218%
2024-02-14	1.4760	1.5260	1.4760	1.5140	+0.933%	168,574	+10,349.141%
2024-02-13	1.5180	1.5320	1.4900	1.5000	-1.055%	613,262	+10,446.667%
2024-02-12	1.4820	1.5180	1.4780	1.5160	+2.571%	237,926	+10,335.356%
2024-02-09	1.4740	1.4860	1.4700	1.4780	+0.271%	175,387	+10,603.654%
2024-02-08	1.4760	1.4800	1.4660	1.4740	+0.272%	811,227	+10,632.700%
2024-02-07	1.5020	1.5020	1.4600	1.4700	-0.407%	249,936	+10,661.905%
2024-02-06	1.5020	1.5020	1.4600	1.4760	-1.072%	414,505	+10,618.157%
2024-02-05	1.5000	1.5100	1.4840	1.4920	-0.798%	272,875	+10,503.217%
2024-02-02	1.5500	1.5500	1.5040	1.5040	-0.133%	187,002	+10,418.617%
2024-02-01	1.5840	1.5840	1.5060	1.5060	-1.953%	239,135	+10,404.648%
2024-01-31	1.5260	1.5460	1.5260	1.5360	+0.392%	518,781	+10,199.479%
2024-01-30	1.4900	1.5340	1.4900	1.5300	+0.131%	166,432	+10,239.869%
2024-01-29	1.5040	1.5320	1.5020	1.5280	+1.731%	399,616	+10,253.403%
2024-01-26	1.4900	1.5100	1.4900	1.5020	+0.267%	570,350	+10,432.623%
2024-01-25	1.4800	1.4980	1.4660	1.4980	+0.808%	328,016	+10,460.748%
2024-01-24	1.5000	1.5120	1.4740	1.4860	-0.268%	153,176	+10,546.030%
2024-01-23	1.5100	1.5180	1.4840	1.4900	-0.667%	196,910	+10,517.450%
2024-01-22	1.5040	1.5040	1.4780	1.5000	+1.488%	452,419	+10,446.667%
2024-01-19	1.5320	1.5420	1.4760	1.4780	-3.272%	276,895	+10,603.654%
2024-01-18	1.5400	1.5500	1.5160	1.5280	0.000%	583,807	+10,253.403%
2024-01-17	1.5500	1.5500	1.4920	1.5280	-0.908%	486,313	+10,253.403%
2024-01-16	1.4900	1.5460	1.4900	1.5420	+0.522%	434,176	+10,159.403%
2024-01-15	1.5220	1.5340	1.5100	1.5340	+0.393%	311,054	+10,212.907%
2024-01-12	1.5440	1.5600	1.5260	1.5280	+0.394%	146,483	+10,253.403%
2024-01-11	1.5400	1.5600	1.5080	1.5220	+0.528%	767,388	+10,294.218%
2024-01-10	1.5300	1.5300	1.4960	1.5140	-0.395%	219,526	+10,349.141%
2024-01-09	1.5560	1.5560	1.5120	1.5200	0.000%	398,310	+10,307.895%
2024-01-08	1.5180	1.5260	1.5040	1.5200	+1.333%	336,573	+10,307.895%
2024-01-05	1.4960	1.5180	1.4820	1.5000	+0.267%	976,099	+10,446.667%
2024-01-04	1.4540	1.5040	1.4500	1.4960	+2.889%	277,170	+10,474.866%
2024-01-03	1.4600	1.4600	1.4320	1.4540	-0.683%	389,919	+10,780.330%
2024-01-02	1.4920	1.5320	1.4640	1.4640	-4.063%	661,553	+10,706.011%
2023-12-29	1.5500	1.5560	1.5260	1.5260	-1.928%	86,329	+10,266.972%
2023-12-28	1.5100	1.5560	1.5100	1.5560	+1.832%	245,237	+10,067.095%
2023-12-27	1.5000	1.5360	1.4980	1.5280	+2.003%	282,084	+10,253.403%
2023-12-22	1.5100	1.5100	1.4780	1.4980	+0.537%	383,231	+10,460.748%
2023-12-21	1.4860	1.5000	1.4700	1.4900	-0.134%	468,162	+10,517.450%
2023-12-20	1.4500	1.5060	1.4440	1.4920	+3.900%	471,895	+10,503.217%
2023-12-19	1.4600	1.4660	1.4220	1.4360	-0.829%	293,774	+10,916.713%
2023-12-18	1.4700	1.4980	1.4400	1.4480	+0.277%	592,320	+10,825.414%
2023-12-15	1.4320	1.4600	1.4060	1.4440	+2.996%	700,985	+10,855.679%
2023-12-14	1.3800	1.4200	1.3780	1.4020	+2.635%	815,457	+11,183.880%
2023-12-13	1.3700	1.3720	1.3540	1.3660	+0.441%	547,833	+11,481.259%
2023-12-12	1.3460	1.3700	1.3460	1.3600	-0.585%	800,587	+11,532.353%
2023-12-11	1.3480	1.3780	1.3440	1.3680	-0.292%	225,548	+11,464.327%
2023-12-08	1.3700	1.3880	1.3620	1.3720	+0.439%	848,881	+11,430.612%
2023-12-07	1.3720	1.3760	1.3400	1.3660	+0.294%	533,234	+11,481.259%
2023-12-06	1.3100	1.3800	1.3100	1.3620	+0.295%	344,502	+11,515.272%
2023-12-05	1.3880	1.3880	1.3440	1.3580	+0.295%	177,462	+11,549.485%
2023-12-04	1.3760	1.3760	1.3400	1.3540	+0.445%	254,207	+11,583.900%
2023-12-01	1.3120	1.3660	1.3120	1.3480	+0.597%	307,595	+11,635.905%
2023-11-30	1.3600	1.3620	1.3200	1.3400	-1.903%	1,837,124	+11,705.970%
2023-11-29	1.3880	1.3900	1.3660	1.3660	-1.158%	356,774	+11,481.259%
2023-11-28	1.3860	1.4040	1.3620	1.3820	-1.427%	331,019	+11,347.178%
2023-11-27	1.3880	1.4360	1.3880	1.4020	-0.284%	768,509	+11,183.880%
2023-11-24	1.3900	1.4160	1.3900	1.4060	-0.706%	448,724	+11,151.778%
2023-11-23	1.3660	1.4160	1.3660	1.4160	+1.143%	152,977	+11,072.316%
2023-11-22	1.3640	1.4000	1.3540	1.4000	+3.093%	600,873	+11,200.000%
2023-11-21	1.3800	1.3920	1.3580	1.3580	-1.737%	250,513	+11,549.485%
2023-11-20	1.4580	1.4580	1.3760	1.3820	-2.401%	456,040	+11,347.178%
2023-11-17	1.3760	1.4420	1.3760	1.4160	+0.426%	477,719	+11,072.316%
2023-11-16	1.4700	1.4700	1.4040	1.4100	-3.026%	664,227	+11,119.858%
2023-11-15	1.3980	1.4660	1.3980	1.4540	+2.250%	710,195	+10,780.330%
2023-11-14	1.3600	1.4320	1.3440	1.4220	+5.490%	339,972	+11,025.176%
2023-11-13	1.3360	1.3660	1.3360	1.3480	-1.173%	220,557	+11,635.905%
2023-11-10	1.4040	1.4060	1.3600	1.3640	-2.849%	350,506	+11,498.240%
2023-11-09	1.4400	1.4500	1.4000	1.4040	-2.364%	1,537,237	+11,167.806%
2023-11-08	1.4760	1.4840	1.4280	1.4380	-0.964%	838,413	+10,901.391%
2023-11-07	1.3880	1.4560	1.3880	1.4520	+1.397%	384,082	+10,795.317%
2023-11-06	1.4300	1.4480	1.4140	1.4320	+0.562%	434,998	+10,947.486%
2023-11-03	1.4400	1.4400	1.4060	1.4240	+0.565%	384,752	+11,009.551%
2023-11-02	1.3900	1.4300	1.3880	1.4160	+2.460%	547,607	+11,072.316%
2023-11-01	1.3760	1.4060	1.3760	1.3820	-0.718%	541,145	+11,347.178%
2023-10-31	1.3700	1.4160	1.3500	1.3920	+2.353%	655,714	+11,264.943%
2023-10-30	1.3460	1.3680	1.3300	1.3600	+3.030%	948,105	+11,532.353%
2023-10-27	1.3200	1.3340	1.3000	1.3200	-1.786%	613,992	+11,884.848%
2023-10-26	1.4200	1.4220	1.3440	1.3440	-3.587%	904,676	+11,670.833%
2023-10-25	1.4020	1.4080	1.3580	1.3940	-0.994%	473,701	+11,248.637%
2023-10-24	1.4140	1.4220	1.3840	1.4080	-0.705%	236,413	+11,135.795%
2023-10-23	1.4240	1.4300	1.3980	1.4180	+0.141%	488,778	+11,056.559%
2023-10-20	1.3460	1.4240	1.3460	1.4160	+3.358%	618,248	+11,072.316%
2023-10-19	1.3760	1.3940	1.3660	1.3700	-0.291%	360,714	+11,447.445%
2023-10-18	1.3600	1.3840	1.3600	1.3740	-0.579%	6,578,421	+11,413.828%
2023-10-17	1.3400	1.3900	1.3400	1.3820	+1.468%	617,034	+11,347.178%
2023-10-16	1.3600	1.3720	1.3480	1.3620	+0.147%	215,943	+11,515.272%
2023-10-13	1.3700	1.3840	1.3460	1.3600	-2.017%	617,115	+11,532.353%
2023-10-12	1.3980	1.4200	1.3820	1.3880	-0.144%	474,998	+11,297.695%
2023-10-11	1.4200	1.4380	1.3860	1.3900	-1.975%	2,573,415	+11,281.295%
2023-10-10	1.3600	1.4280	1.3600	1.4180	+2.754%	922,780	+11,056.559%
2023-10-09	1.3740	1.3880	1.3640	1.3800	+1.173%	280,841	+11,363.768%
2023-10-06	1.3560	1.3780	1.3560	1.3640	-0.146%	336,595	+11,498.240%
2023-10-05	1.3500	1.3920	1.3500	1.3660	+1.335%	818,520	+11,481.259%
2023-10-04	1.3500	1.3660	1.3400	1.3480	-0.443%	1,007,365	+11,635.905%
2023-10-03	1.4040	1.4040	1.3520	1.3540	-1.742%	1,390,188	+11,583.900%
2023-10-02	1.4000	1.4200	1.3620	1.3780	-0.863%	1,049,238	+11,380.406%
2023-09-29	1.3840	1.4020	1.3840	1.3900	0.000%	356,947	+11,281.295%
2023-09-28	1.3900	1.4060	1.3760	1.3900	-0.997%	1,012,761	+11,281.295%
2023-09-27	1.4020	1.4240	1.4020	1.4040	-0.987%	144,649	+11,167.806%
2023-09-26	1.4300	1.4500	1.4180	1.4180	-0.839%	1,903,457	+11,056.559%
2023-09-25	1.4080	1.4400	1.4080	1.4300	-0.140%	250,726	+10,962.937%
2023-09-22	1.4040	1.4500	1.4020	1.4320	+2.286%	1,142,146	+10,947.486%
2023-09-21	1.3700	1.4100	1.3620	1.4000	+1.744%	2,008,908	+11,200.000%
2023-09-20	1.3980	1.4280	1.3680	1.3760	-1.149%	517,823	+11,397.093%
2023-09-19	1.3400	1.4000	1.3400	1.3920	+5.455%	1,067,461	+11,264.943%
2023-09-18	1.3320	1.3340	1.3040	1.3200	-0.752%	436,329	+11,884.848%
2023-09-15	1.3500	1.3740	1.3300	1.3300	-3.202%	1,938,749	+11,794.737%
2023-09-14	1.3400	1.3760	1.3320	1.3740	+1.778%	535,002	+11,413.828%
2023-09-13	1.3600	1.3620	1.3320	1.3500	-2.032%	211,446	+11,618.519%
2023-09-12	1.3840	1.3900	1.3580	1.3780	0.000%	1,850,902	+11,380.406%
2023-09-11	1.3300	1.3820	1.3300	1.3780	+0.731%	424,313	+11,380.406%
2023-09-08	1.3560	1.3700	1.3560	1.3680	+0.588%	150,719	+11,464.327%
2023-09-07	1.3620	1.3720	1.3500	1.3600	-0.585%	1,348,179	+11,532.353%
2023-09-06	1.3360	1.3780	1.3200	1.3680	+2.395%	288,256	+11,464.327%
2023-09-05	1.3120	1.3380	1.3120	1.3360	+0.300%	232,458	+11,741.317%
2023-09-04	1.3200	1.3480	1.3200	1.3320	-1.187%	217,068	+11,776.877%
2023-09-01	1.3540	1.3580	1.3420	1.3480	-1.318%	214,139	+11,635.905%
2023-08-31	1.3820	1.3820	1.3560	1.3660	-0.582%	1,679,110	+11,481.259%
2023-08-30	1.3860	1.3860	1.3680	1.3740	+0.146%	263,634	+11,413.828%
2023-08-29	1.3400	1.3940	1.3400	1.3720	+0.882%	454,731	+11,430.612%
2023-08-25	1.3620	1.3800	1.3540	1.3600	-1.163%	160,980	+11,532.353%
2023-08-23	1.3580	1.3780	1.3580	1.3760	+1.625%	192,570	+11,397.093%
2023-08-22	1.3200	1.3540	1.3060	1.3540	+4.154%	199,276	+11,583.900%
2023-08-21	1.3300	1.3300	1.3000	1.3000	-2.402%	323,768	+12,069.231%
2023-08-18	1.3800	1.3800	1.3100	1.3320	-1.479%	220,894	+11,776.877%
2023-08-17	1.3700	1.3700	1.3500	1.3520	-1.744%	731,328	+11,601.183%
2023-08-16	1.3860	1.4060	1.3700	1.3760	-2.411%	145,906	+11,397.093%
2023-08-15	1.4000	1.4260	1.3980	1.4100	0.000%	415,764	+11,119.858%
2023-08-14	1.4160	1.4320	1.4000	1.4100	-1.122%	166,375	+11,119.858%
2023-08-11	1.3900	1.4320	1.3880	1.4260	-1.110%	197,079	+10,993.969%
2023-08-10	1.4080	1.4440	1.4080	1.4420	+1.264%	201,805	+10,870.874%
2023-08-09	1.4620	1.4620	1.4240	1.4240	+0.282%	389,856	+11,009.551%
2023-08-07	1.3940	1.4280	1.3940	1.4200	+1.574%	411,764	+11,040.845%
2023-08-04	1.3900	1.4080	1.3820	1.3980	+0.720%	794,088	+11,216.166%
2023-08-03	1.4040	1.4140	1.3840	1.3880	0.000%	404,863	+11,297.695%
2023-08-02	1.4080	1.4160	1.3760	1.3880	-1.560%	252,147	+11,297.695%
2023-08-01	1.3800	1.4220	1.3780	1.4100	-1.399%	731,839	+11,119.858%
2023-07-28	1.4360	1.4440	1.4220	1.4300	0.000%	307,226	+10,962.937%
2023-07-27	1.4080	1.4460	1.4020	1.4300	+2.143%	497,395	+10,962.937%
2023-07-26	1.4120	1.4200	1.3980	1.4000	+0.719%	304,214	+11,200.000%
2023-07-25	1.3860	1.3960	1.3760	1.3900	-0.287%	294,532	+11,281.295%
2023-07-24	1.4000	1.4020	1.3800	1.3940	-0.712%	145,031	+11,248.637%
2023-07-21	1.4360	1.4360	1.4040	1.4040	-1.955%	357,935	+11,167.806%
2023-07-20	1.4180	1.4420	1.4120	1.4320	+0.987%	485,417	+10,947.486%
2023-07-19	1.3860	1.4400	1.3800	1.4180	+2.903%	752,387	+11,056.559%
2023-07-18	1.3500	1.3920	1.3500	1.3780	+0.878%	304,222	+11,380.406%
2023-07-17	1.3820	1.3940	1.3620	1.3660	-2.289%	242,020	+11,481.259%
2023-07-14	1.3920	1.4120	1.3920	1.3980	+0.143%	302,113	+11,216.166%
2023-07-13	1.3900	1.4060	1.3820	1.3960	+1.013%	886,883	+11,232.378%
2023-07-12	1.3960	1.3960	1.3460	1.3820	+1.767%	1,856,118	+11,347.178%
2023-07-11	1.3400	1.3720	1.3400	1.3580	+1.343%	1,632,804	+11,549.485%
2023-07-10	1.3200	1.3680	1.3200	1.3400	0.000%	763,048	+11,705.970%
2023-07-07	1.3560	1.3560	1.3120	1.3400	+1.208%	454,342	+11,705.970%
2023-07-06	1.3120	1.3340	1.2900	1.3240	+0.455%	676,934	+11,848.640%
2023-07-05	1.3200	1.3380	1.2880	1.3180	+1.698%	646,797	+11,903.035%
2023-07-04	1.3100	1.3200	1.2800	1.2960	+0.465%	229,989	+12,106.790%
2023-07-03	1.2920	1.2980	1.2600	1.2900	+2.871%	374,341	+12,163.566%
2023-06-30	1.2560	1.2620	1.2180	1.2540	+1.292%	514,541	+12,515.630%
2023-06-29	1.2560	1.2560	1.2180	1.2380	-0.642%	231,121	+12,678.675%
2023-06-28	1.2500	1.2500	1.2320	1.2460	+0.484%	887,227	+12,596.629%
2023-06-27	1.2600	1.2600	1.2220	1.2400	+0.486%	455,524	+12,658.065%
2023-06-26	1.2660	1.2660	1.2040	1.2340	-0.323%	556,844	+12,720.097%
2023-06-23	1.2600	1.2740	1.2380	1.2380	-1.746%	615,769	+12,678.675%
2023-06-22	1.2780	1.2820	1.2400	1.2600	-1.254%	400,188	+12,455.556%
2023-06-21	1.3220	1.3220	1.2740	1.2760	-2.297%	456,585	+12,298.119%
2023-06-20	1.2980	1.3140	1.2920	1.3060	+0.772%	532,115	+12,013.323%
2023-06-19	1.3400	1.3560	1.2900	1.2960	-2.703%	371,014	+12,106.790%
2023-06-16	1.3520	1.3660	1.3320	1.3320	-1.915%	1,886,233	+11,776.877%
2023-06-15	1.3560	1.3620	1.3500	1.3580	+0.147%	476,155	+11,549.485%
2023-06-14	1.3600	1.3640	1.3500	1.3560	+0.444%	603,094	+11,566.667%
2023-06-13	1.3700	1.3700	1.3500	1.3500	-1.026%	692,492	+11,618.519%
2023-06-12	1.3600	1.3740	1.3580	1.3640	+0.147%	474,653	+11,498.240%
2023-06-09	1.3660	1.3980	1.3600	1.3620	-1.873%	459,271	+11,515.272%
2023-06-08	1.4000	1.4000	1.3740	1.3880	-2.254%	615,899	+11,297.695%
2023-06-07	1.4280	1.4380	1.4100	1.4200	+0.567%	466,804	+11,040.845%
2023-06-06	1.4000	1.4200	1.4000	1.4120	+0.142%	823,899	+11,103.966%
2023-06-05	1.4040	1.4400	1.4040	1.4100	-1.122%	391,480	+11,119.858%
2023-06-02	1.4500	1.4500	1.4260	1.4260	-0.280%	1,502,561	+10,993.969%
2023-06-01	1.4420	1.4620	1.4000	1.4300	-1.651%	1,326,448	+10,962.937%
2023-05-31	1.4600	1.4620	1.3880	1.4540	+1.678%	1,382,506	+10,780.330%
2023-05-30	1.4240	1.4500	1.4000	1.4300	+0.704%	911,918	+10,962.937%
2023-05-26	1.4120	1.4640	1.4000	1.4200	+0.141%	2,291,154	+11,040.845%
2023-05-25	1.3800	1.4320	1.3420	1.4180	+4.727%	1,311,052	+11,056.559%
2023-05-24	1.3360	1.3580	1.2880	1.3540	-1.023%	9,663,984	+11,583.900%
2023-05-23	1.3500	1.3680	1.3500	1.3680	+1.484%	655,454	+11,464.327%
2023-05-22	1.3220	1.3540	1.3120	1.3480	+2.901%	1,408,974	+11,635.905%
2023-05-19	1.3500	1.3520	1.2560	1.3100	-14.824%	6,620,138	+11,976.336%
2023-05-18	1.4960	1.5420	1.4960	1.5380	+0.523%	430,856	+10,186.086%
2023-05-17	1.5140	1.5360	1.5080	1.5300	-0.520%	303,112	+10,239.869%
2023-05-16	1.5400	1.5460	1.5260	1.5380	0.000%	519,109	+10,186.086%
2023-05-15	1.5760	1.5760	1.5220	1.5380	+0.130%	425,387	+10,186.086%
2023-05-12	1.5480	1.5600	1.5360	1.5360	-0.775%	800,532	+10,199.479%
2023-05-11	1.5100	1.5600	1.5100	1.5480	-0.129%	644,572	+10,119.638%
2023-05-10	1.5480	1.5520	1.5340	1.5500	-0.513%	394,357	+10,106.452%
2023-05-09	1.5700	1.5700	1.5400	1.5580	-0.128%	507,132	+10,054.044%
2023-05-05	1.5760	1.5760	1.5440	1.5600	0.000%	709,209	+10,041.026%
2023-05-04	1.5180	1.5620	1.5180	1.5600	0.000%	661,683	+10,041.026%
2023-05-03	1.5560	1.5600	1.5420	1.5600	+0.257%	656,577	+10,041.026%
2023-05-02	1.5860	1.5860	1.5360	1.5560	-0.512%	856,461	+10,067.095%
2023-04-28	1.5400	1.5660	1.5380	1.5640	+1.295%	3,724,785	+10,015.090%
2023-04-27	1.5440	1.5600	1.5400	1.5440	-1.026%	440,259	+10,146.114%
2023-04-26	1.5900	1.5900	1.5600	1.5600	-1.639%	895,401	+10,041.026%
2023-04-25	1.5440	1.5900	1.5440	1.5860	+1.797%	1,078,357	+9,874.779%
2023-04-24	1.5880	1.5880	1.5480	1.5580	-0.511%	432,269	+10,054.044%
2023-04-21	1.5140	1.5660	1.5140	1.5660	+1.163%	329,065	+10,002.171%
2023-04-20	1.5420	1.5660	1.5380	1.5480	+0.519%	660,668	+10,119.638%
2023-04-19	1.5020	1.5420	1.5020	1.5400	+0.260%	435,308	+10,172.727%
2023-04-18	1.5140	1.5600	1.5120	1.5360	-0.389%	411,928	+10,199.479%
2023-04-17	1.5500	1.5720	1.5420	1.5420	-1.027%	590,936	+10,159.403%
2023-04-14	1.5200	1.5680	1.5200	1.5580	+1.963%	1,757,997	+10,054.044%
2023-04-13	1.5500	1.5500	1.5100	1.5280	+0.262%	1,771,124	+10,253.403%
2023-04-12	1.5580	1.5580	1.5060	1.5240	-1.550%	571,106	+10,280.577%
2023-04-11	1.6040	1.6040	1.5460	1.5480	-0.514%	221,590	+10,119.638%
2023-04-06	1.5400	1.5720	1.5380	1.5560	+0.908%	775,932	+10,067.095%
2023-04-05	1.5760	1.5760	1.5200	1.5420	-0.772%	386,543	+10,159.403%
2023-04-04	1.5660	1.5680	1.5480	1.5540	-0.512%	716,984	+10,080.180%
2023-04-03	1.5900	1.5900	1.5580	1.5620	-0.573%	458,926	+10,028.041%
2023-03-31	1.5450	1.5790	1.5450	1.5710	+0.964%	600,390	+9,970.019%
2023-03-30	1.4930	1.5660	1.4930	1.5560	+1.434%	615,451	+10,067.095%
2023-03-29	1.4840	1.5370	1.4840	1.5340	+2.953%	2,927,351	+10,212.907%
2023-03-28	1.5390	1.5400	1.4740	1.4900	-2.805%	4,493,515	+10,517.450%
2023-03-27	1.5720	1.5780	1.5240	1.5330	-1.919%	915,759	+10,219.635%
2023-03-24	1.5500	1.5800	1.5240	1.5630	+0.709%	2,003,452	+10,021.561%
2023-03-23	1.5160	1.5650	1.4860	1.5520	+3.605%	862,382	+10,093.299%
2023-03-22	1.5180	1.5180	1.4800	1.4980	-0.266%	1,218,457	+10,460.748%
2023-03-21	1.4400	1.5020	1.4400	1.5020	+3.089%	5,858,921	+10,432.623%
2023-03-20	1.4510	1.4610	1.3970	1.4570	+0.275%	2,036,913	+10,757.927%
2023-03-17	1.4210	1.4620	1.4210	1.4530	+0.207%	1,759,748	+10,787.818%
2023-03-16	1.4000	1.4560	1.4000	1.4500	+2.837%	618,060	+10,810.345%
2023-03-15	1.4270	1.4310	1.3870	1.4100	-1.330%	2,155,627	+11,119.858%
2023-03-14	1.3970	1.4300	1.3900	1.4290	+1.564%	1,248,452	+10,970.679%
2023-03-13	1.4080	1.4650	1.3940	1.4070	-2.359%	779,173	+11,143.781%
2023-03-10	1.4650	1.4650	1.4240	1.4410	-3.483%	1,638,304	+10,878.487%
2023-03-09	1.4620	1.4980	1.4620	1.4930	0.000%	538,961	+10,496.115%
2023-03-08	1.5120	1.5120	1.4570	1.4930	+1.152%	803,203	+10,496.115%
2023-03-07	1.4870	1.4960	1.4670	1.4760	+0.272%	1,225,571	+10,618.157%
2023-03-06	1.4930	1.4930	1.4600	1.4720	-0.742%	801,570	+10,647.283%
2023-03-03	1.5230	1.5230	1.4830	1.4830	-0.403%	698,720	+10,567.566%
2023-03-02	1.4890	1.4960	1.4640	1.4890	+0.472%	347,968	+10,524.580%
2023-03-01	1.4870	1.5420	1.4820	1.4820	-0.470%	1,201,250	+10,574.764%
2023-02-28	1.5220	1.5220	1.4760	1.4890	-0.067%	1,245,031	+10,524.580%
2023-02-27	1.4930	1.4930	1.4770	1.4900	+0.540%	476,173	+10,517.450%
2023-02-24	1.5010	1.5170	1.4750	1.4820	-1.332%	1,354,952	+10,574.764%
2023-02-23	1.4940	1.5230	1.4630	1.5020	+3.089%	2,378,074	+10,432.623%
2023-02-22	1.4800	1.4800	1.4400	1.4570	-1.487%	3,102,761	+10,757.927%
2023-02-21	1.5000	1.5140	1.4700	1.4790	-1.923%	1,968,487	+10,596.416%
2023-02-20	1.5000	1.5140	1.4860	1.5080	+1.344%	971,354	+10,390.716%
2023-02-17	1.4610	1.5090	1.4610	1.4880	-0.800%	940,310	+10,531.720%
2023-02-16	1.5660	1.5660	1.4920	1.5000	-1.251%	880,503	+10,446.667%
2023-02-15	1.5940	1.5940	1.5190	1.5190	-1.364%	509,027	+10,314.747%
2023-02-14	1.6320	1.6320	1.5400	1.5400	-3.448%	1,348,118	+10,172.727%
2023-02-13	1.6130	1.6270	1.5880	1.5950	-2.027%	1,809,173	+9,818.495%
2023-02-10	1.6280	1.6500	1.6070	1.6280	+0.494%	832,702	+9,617.445%
2023-02-09	1.6200	1.6310	1.6060	1.6200	+0.186%	329,255	+9,665.432%
2023-02-08	1.6270	1.6450	1.6140	1.6170	-0.185%	294,925	+9,683.550%
2023-02-07	1.6490	1.6490	1.6110	1.6200	-0.857%	525,359	+9,665.432%
2023-02-06	1.6460	1.6460	1.6150	1.6340	-0.487%	930,525	+9,581.763%
2023-02-03	1.6240	1.6500	1.6070	1.6420	+0.984%	597,665	+9,534.592%
2023-02-02	1.5810	1.6370	1.5810	1.6260	+1.689%	626,165	+9,629.397%
2023-02-01	1.5770	1.6350	1.5770	1.5990	-0.683%	724,180	+9,793.684%
2023-01-31	1.5960	1.6160	1.5810	1.6100	+1.004%	1,337,870	+9,726.087%
2023-01-30	1.5620	1.6000	1.5620	1.5940	+1.335%	1,571,919	+9,824.718%
2023-01-27	1.5810	1.5890	1.5490	1.5730	-0.064%	1,223,618	+9,957.216%
2023-01-26	1.5910	1.6000	1.5660	1.5740	-0.443%	2,524,142	+9,950.826%
2023-01-25	1.6340	1.6370	1.5810	1.5810	-1.434%	530,430	+9,906.325%
2023-01-24	1.6270	1.6350	1.6030	1.6040	-0.187%	2,769,535	+9,762.843%
2023-01-23	1.6610	1.6610	1.6070	1.6070	-1.351%	1,006,778	+9,744.431%
2023-01-20	1.6690	1.6690	1.6230	1.6290	0.000%	535,245	+9,611.479%
2023-01-19	1.6890	1.6890	1.6210	1.6290	-1.213%	1,406,698	+9,611.479%
2023-01-18	1.6640	1.6720	1.6370	1.6490	-0.543%	463,579	+9,493.693%
2023-01-17	1.6480	1.6720	1.6370	1.6580	+0.729%	1,142,365	+9,441.616%
2023-01-16	1.6600	1.6790	1.6310	1.6460	-1.555%	1,061,123	+9,511.179%
2023-01-13	1.5800	1.7020	1.5800	1.6720	-9.032%	3,181,183	+9,361.722%
2023-01-12	1.7780	1.8380	1.7690	1.8380	+3.842%	4,646,579	+8,507.182%
2023-01-11	1.7790	1.8170	1.7700	1.7700	-0.225%	634,893	+8,837.853%
2023-01-10	1.8300	1.8300	1.7640	1.7740	-2.581%	644,867	+8,817.700%
2023-01-09	1.8500	1.8500	1.8000	1.8210	+0.386%	1,050,446	+8,587.534%
2023-01-06	1.8420	1.8420	1.7920	1.8140	-0.766%	977,218	+8,621.058%
2023-01-05	1.8360	1.8700	1.8110	1.8280	+0.495%	1,256,019	+8,554.267%
2023-01-04	1.7610	1.8240	1.7610	1.8190	+2.768%	1,046,197	+8,597.086%
2023-01-03	1.7220	1.7830	1.7220	1.7700	+0.970%	366,185	+8,837.853%

.dark-mode .d98rFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d98rFG{ color: #333333; background-color: white; border: 2px solid #333333; }CCRC&C GROUP PLCstock LSE

CCR
C&C GROUP PLC
stock LSE