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 +0.59% 1,531.00p 1,531.00p 1,533.00p 1,535.00p 1,516.00p 1,523.00p 139,903 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 12.2 2,298.59

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20171530.9998+9.00+0.59%15161534.999815,748
22 Jun 20171522-1.00-0.07%15151541.0001192,525
21 Jun 20171523-22.00-1.42%15151539.0001182,911
20 Jun 20171545-3.00-0.19%1541.00011561.9998141,998
19 Jun 20171548+6.00+0.39%15421556151,794
16 Jun 20171542+21.00+1.38%15251555547,148
15 Jun 20171521-32.00-2.06%14971559.9998470,864
14 Jun 20171553-13.00-0.83%15531575282,076
13 Jun 20171565.9998+17.00+1.10%15471567413,120
12 Jun 20171549-3.00-0.19%15441561164,869
09 Jun 20171552-16.00-1.02%15451565391,378
08 Jun 20171567.9998-1.00-0.06%15631577228,291
07 Jun 20171569+12.00+0.77%15541571450,277
06 Jun 20171557-22.00-1.39%15541604295,046
05 Jun 20171579-30.00-1.86%15791610174,187
02 Jun 20171609+1.00+0.06%1603.00011625234,384
01 Jun 20171608+7.00+0.44%15961614263,781
31 May 20171601.0001-13.00-0.81%15981618270,549
30 May 20171614+2.00+0.12%1603.00011619248,306
26 May 20171612-10.00-0.62%16091623.9998212,778
25 May 20171622+1.00+0.06%16121629301,536
24 May 20171621+2.00+0.12%16101631217,246
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 Week1,5281,5621,5150.0000142k547k243k30.20%
1 Month1,6181,6251,4970.0000142k547k280k-87-5.38%
3 Months1,5421,7151,4970.0000142k710k337k-11-0.71%
6 Months1,4471,7151,3940.000081k710k289k845.81%
1 Year1,3121,7159750.000061k1M308k21916.69%
3 Years1,3001,7159750.00008k2M288k23117.77%
5 Years746.51,7157240.00008k2M298k784.5105.09%
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:42 V: D:20170624 07:16:09