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
  +9.00p +0.65% 1,395.00p 1,394.00p 1,396.00p 1,400.00p 1,359.00p 1,385.00p 719,805 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 258.6 128.3 10.9 2,117.04

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171395+9.00+0.65%1337.31621400.4777719,805
16 Nov 20171386+70.00+5.32%1315.8814211,096,441
15 Nov 20171316-6.00-0.45%13151346472,352
14 Nov 20171322+5.00+0.38%13161331276,319
13 Nov 20171317-23.00-1.72%13171346286,271
10 Nov 20171340-4.00-0.30%13331356391,918
09 Nov 20171344-12.00-0.88%13431367562,318
08 Nov 20171356+14.00+1.04%13371361349,014
07 Nov 20171342-27.00-1.97%13421375333,824
06 Nov 20171369-13.00-0.94%13671384.0001166,524
03 Nov 20171382.0001-14.00-1.00%1382.00011402.9998263,390
02 Nov 20171396+24.00+1.75%13691417449,501
01 Nov 20171372-17.00-1.22%13721398375,672
31 Oct 20171389-1.00-0.07%13851396251,807
30 Oct 20171390+9.00+0.65%13741392245,710
27 Oct 20171381-27.00-1.92%13811412599,212
26 Oct 20171408+11.00+0.79%1385.57991413.0001486,201
25 Oct 201713970.000.00%13771406456,955
24 Oct 20171397-4.00-0.29%13901411.8295318,298
23 Oct 20171400.9998-28.00-1.96%13951426505,308
20 Oct 20171429+13.00+0.92%140814351,905,242
19 Oct 20171416-34.00-2.34%14121454715,694
18 Oct 20171450+8.00+0.55%14261452230,652
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 Week1,3401,4211,3151,350.9150276k1M505k554.10%
1 Month1,4331,4351,3151,382.6626167k2M478k-38-2.65%
3 Months1,5421,5621,3151,436.0037107k2M358k-147-9.53%
6 Months1,6111,6311,3151,485.0102107k3M348k-216-13.41%
1 Year1,3801,7151,3151,500.400481k3M317k151.09%
3 Years1,4981,7159751,433.799418k3M304k-103-6.88%
5 Years8431,7158411,339.24428k3M302k55265.48%
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:43 V: D:20171118 04:59:11