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
  -12.00p -0.80% 1,480.00p 1,478.00p 1,479.00p 1,508.00p 1,469.00p 1,488.00p 391,077.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 11.8 2,222.02

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20171480-12.00-0.80%1468.99991508.0001293,291
23 Feb 20171492+12.00+0.81%14801501.9999217,378
22 Feb 20171480-8.00-0.54%1470.99991492171,715
21 Feb 20171488-10.00-0.67%14861497169,311
20 Feb 20171497.9999+3.00+0.20%14891507103,988
17 Feb 20171495-6.00-0.40%1479.00011512.0001165,141
16 Feb 20171501-11.00-0.73%14951521179,655
15 Feb 20171512.0001+8.00+0.53%15031520229,419
14 Feb 20171504.0001+2.00+0.13%14921507169,903
13 Feb 20171501.9999-2.00-0.13%1495.99991513233,384
10 Feb 20171504.0001+8.00+0.53%14641517323,305
09 Feb 20171495.9999-4.00-0.27%14921507222,179
08 Feb 20171499.9999+2.00+0.13%14921509210,761
07 Feb 20171497.9999+50.00+3.45%1442.00011504.0001367,009
06 Feb 20171448.0001-4.00-0.28%1437.99991454181,969
03 Feb 20171452+7.00+0.48%14391456226,852
02 Feb 20171445-3.00-0.21%14311462274,484
01 Feb 20171448.0001-2.00-0.14%13941452477,255
31 Jan 20171450+15.00+1.05%14191462249,171
30 Jan 20171435-6.00-0.42%14231443136,122
27 Jan 20171441-4.00-0.28%1431.99991462131,074
26 Jan 201714450.000.00%14431459127,500
25 Jan 20171445+7.00+0.49%14391452153,278
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 Week1,504.001,512.000.000.0000104k217k166k-24.00-1.60%
1 Month1,462.001,521.000.000.0000104k477k222k18.001.23%
3 Months1,354.001,521.000.000.000081k693k242k126.009.31%
6 Months1,369.001,521.000.000.000081k1M283k111.008.11%
1 Year1,296.001,521.000.000.000061k1M302k184.0014.20%
3 Years1,454.001,707.000.000.00008k2M284k26.001.79%
5 Years753.501,707.000.000.00008k2M296k726.5096.42%
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:33 V: D:20170225 07:00:38