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
  -5.00p -0.33% 1,522.00p 1,516.00p 1,518.00p 1,530.00p 1,509.00p 1,524.00p 582,559 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 12.1 2,285.08

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20171522-5.00-0.33%15091530582,559
26 Jul 20171527+13.00+0.86%1499.99981528.9998382,670
25 Jul 20171514+4.00+0.26%1499.99981521303,006
24 Jul 20171510.0001-16.00-1.05%14881524483,319
21 Jul 20171526+26.00+1.73%14931527487,043
20 Jul 20171499.9998+1.00+0.07%14921506.0001411,852
19 Jul 20171499+11.00+0.74%14821499274,499
18 Jul 20171488+24.00+1.64%146114882,519,693
17 Jul 20171464+5.00+0.34%14541468756,748
14 Jul 20171459-6.00-0.41%14551468444,129
13 Jul 20171464.99980.000.00%14581475.0001288,463
12 Jul 20171464.9998-12.00-0.81%14431485328,835
11 Jul 20171477.0001-31.00-2.06%14761513321,692
10 Jul 20171508.0001-10.00-0.66%1495.99981526653,407
07 Jul 20171518+8.00+0.53%15011518152,588
06 Jul 20171510.0001+9.00+0.60%14971520331,762
05 Jul 20171501+15.00+1.01%1479.00011507367,649
04 Jul 20171486-14.00-0.93%14861497247,598
03 Jul 20171499.9998-9.00-0.60%14821508.0001411,734
30 Jun 20171509+5.00+0.33%14971525270,367
29 Jun 20171504.0001-13.00-0.86%1501.99981526221,880
28 Jun 201715170.000.00%15011519247,779
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 Week1,4991,5301,4881,515.5088303k583k414k231.53%
1 Month1,5241,5301,4431,493.6449153k3M483k-2-0.13%
3 Months1,7041,7041,4431,550.2228124k3M369k-182-10.68%
6 Months1,4511,7151,3941,552.7031104k3M327k714.89%
1 Year1,2351,7151,2211,467.516081k3M309k28723.24%
3 Years1,3011,7159751,427.95948k3M295k22116.99%
5 Years7491,715740.51,301.30988k3M298k773103.20%
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:41 V: D:20170728 02:42:07