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
  -10.00p -0.65% 1,538.00p 1,538.00p 1,539.00p 1,556.00p 1,533.00p 1,554.00p 227,905.00 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 12.2 2,309.10

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 20171548+8.00+0.52%15381552336,550
28 Mar 20171540+1.00+0.06%15281543.0001331,277
27 Mar 20171539.0001-1.00-0.06%15221539.0001155,601
24 Mar 20171540-11.00-0.71%1530.99991556281,822
23 Mar 20171551+6.00+0.39%15191561352,746
22 Mar 20171545-16.00-1.02%1528.99991556262,471
21 Mar 20171561-21.00-1.33%15611587365,335
20 Mar 20171582+2.00+0.13%15611590317,350
17 Mar 20171580+5.00+0.32%1570.00011592.9999378,902
16 Mar 20171575+13.00+0.83%15551581365,003
15 Mar 20171561.9999+2.00+0.13%15541573285,776
14 Mar 20171559.9999+21.00+1.36%15191575465,776
13 Mar 20171539.0001+3.00+0.20%15191543.0001251,209
10 Mar 20171536+1.00+0.07%1532.99991550280,008
09 Mar 20171534.9999+13.00+0.85%1504.00011545295,414
08 Mar 20171522+10.00+0.66%1506.00011530.9999209,482
07 Mar 20171512.0001-2.00-0.13%1501.99991523195,647
06 Mar 20171514-4.00-0.26%15051520211,687
03 Mar 20171518+5.00+0.33%14881519216,089
02 Mar 20171513-13.00-0.85%15051534.9999274,096
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 Week1,536.001,561.001,519.000.0000156k353k292k2.000.13%
1 Month1,524.001,593.001,488.000.0000156k466k292k14.000.92%
3 Months1,479.001,593.001,394.000.0000104k477k257k59.003.99%
6 Months1,397.001,593.001,222.000.000081k1M293k141.0010.09%
1 Year1,240.001,593.00975.000.000061k1M297k298.0024.03%
3 Years1,411.001,707.00975.000.00008k2M281k127.009.00%
5 Years765.001,707.00673.500.00008k2M297k773.00101.05%
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:34 V: D:20170330 16:40:39