Share Name Share Symbol Market Type Share ISIN Share Description
Close Brothers Group LSE:CBG London Ordinary Share GB0007668071 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 1,529.00p 1,527.00p 1,529.00p 1,535.00p 1,520.00p 1,530.00p 179,842 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 12.2 2,320.40

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171528.99980.000.00%15201534.9998179,842
21 Sep 20171528.9998+2.00+0.13%15211536143,566
20 Sep 20171527-5.00-0.33%15131530172,358
19 Sep 20171532+7.00+0.46%15211538136,487
18 Sep 20171525+4.00+0.26%15181534230,841
15 Sep 20171521-16.00-1.04%15141539.0001304,959
14 Sep 20171537.0001-6.00-0.39%15341561.9998214,478
13 Sep 20171543.0001-6.00-0.39%1537.00011549284,017
12 Sep 20171549+1.00+0.06%15401556347,855
11 Sep 20171548+23.00+1.51%15181548211,282
08 Sep 201715250.000.00%1499.99981525179,587
07 Sep 20171525+7.00+0.46%15031527150,943
06 Sep 20171518-9.00-0.59%15051526222,275
05 Sep 20171527-4.00-0.26%15211540145,078
04 Sep 20171530.9998-18.00-1.16%15301544106,933
01 Sep 20171549+4.00+0.26%1537.00011551213,841
31 Aug 20171545+14.00+0.91%15231547235,373
30 Aug 20171530.9998+8.00+0.53%15181530.9998180,604
29 Aug 20171523-21.00-1.36%15171536201,306
25 Aug 20171544+5.00+0.32%15401559235,804
24 Aug 20171539.0001+4.00+0.26%15271540209,982
Download more Close Brothers Group Historical Data

Close Brothers Group (CBG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,5391,5391,5131,525.6624136k305k198k-10-0.65%
1 Month1,5421,5621,5001,534.1703107k348k206k-13-0.84%
3 Months1,5021,5881,4431,513.9184107k3M324k271.80%
6 Months1,5561,7151,4431,558.7289107k3M323k-27-1.74%
1 Year1,4211,7151,2221,491.259981k3M309k1087.60%
3 Years1,4161,7159751,434.985018k3M299k1137.98%
5 Years840.51,7158151,318.60248k3M299k688.581.92%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20170924 03:22:26