C and C Group Plc (PK) (CGPZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 2.15 | 2.15 | 2.15 | 5000 | 2.15 | CS |
| 12 | 0.03 | 1.41509433962 | 2.12 | 2.15 | 1.9 | 5925 | 2.07100585 | CS |
| 26 | 0.1 | 4.87804878049 | 2.05 | 2.15 | 1.79 | 22937 | 1.90839438 | CS |
| 52 | 0.39 | 22.1590909091 | 1.76 | 2.15 | 1.64 | 14427 | 1.86168844 | CS |
| 156 | -1.15 | -34.8484848485 | 3.3 | 3.72 | 1.585 | 8049 | 2.09134603 | CS |
| 260 | -2.35 | -52.2222222222 | 4.5 | 5.3 | 0.0035 | 5169 | 2.72615401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721942640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721856240 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721769840 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721683440 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721424240 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721337840 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721251440 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721165040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1721078640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720819440 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720733040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720646640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720560240 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720473840 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1720214640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 5000 |
| 1720041840 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719955440 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719869040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719609840 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719523440 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719437040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719350640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719264240 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1719005040 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1718918640 | 2.15 | 0.21 | 10.82 | 2.15 | 2.15 | 2.15 | 344 |
| 1718746140 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1718659740 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1718400540 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1718314140 | 1.94 | 0.01 | 0.52 | 1.9 | 1.94 | 1.9 | 5000 |
| 1718227800 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1718141400 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1718055000 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1717795800 | 1.93 | -0.17 | -8.10 | 1.93 | 1.93 | 1.93 | 3000 |
| 1717709400 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 21608 |
| 1717622400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717536000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717449600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717190400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717104000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717017600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716931200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716585600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716499200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716412800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716326400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1716240000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715980800 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715894400 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715808000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715721600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715635200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715376000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715289600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1715203200 | 2.12 | 0.33 | 18.44 | 2.12 | 2.12 | 2.12 | 600 |
| 1715117400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1715031000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1714771800 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1714685400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1714599000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1714512600 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1714397400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
