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
  +21.00p +1.31% 1,619.00p 1,622.00p 1,623.00p 1,627.00p 1,600.00p 1,600.00p 334,679 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 12.9 2,430.71

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20171619+21.00+1.31%16001627334,679
22 May 20171598-8.00-0.50%15961613366,246
19 May 20171606-2.00-0.12%15811629.9998710,156
18 May 20171608-1.00-0.06%15871617490,974
17 May 20171609-21.00-1.29%16021627.9998243,191
16 May 20171629.9998-13.00-0.79%16251641327,308
15 May 20171643+20.00+1.23%16221643379,631
12 May 20171623-8.00-0.49%16181633284,223
11 May 20171631-9.00-0.55%16231644449,757
10 May 20171640.0001-12.00-0.73%1640.00011660.9998430,244
09 May 20171652-20.00-1.20%1640.00011671.0001422,008
08 May 20171672+5.00+0.30%1662.99981691.9998243,978
05 May 20171667.0001-17.00-1.01%16561680343,667
04 May 20171684-11.00-0.65%16781704.0001509,273
03 May 20171695-20.00-1.17%16871714275,083
02 May 20171715+23.00+1.36%16781715330,714
28 Apr 20171691.9998-6.00-0.35%16871702.0001317,503
27 Apr 20171698.0001+11.00+0.65%16761698.0001355,810
26 Apr 20171687+19.00+1.14%16641687323,418
25 Apr 20171668-23.00-1.36%16661691.9998422,844
24 Apr 20171691+40.00+2.42%16541691329,375
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 Week1,6401,6411,5810.0000243k710k428k-21-1.28%
1 Month1,6851,7151,5810.0000243k710k380k-66-3.92%
3 Months1,4881,7151,4830.0000156k710k344k1318.80%
6 Months1,3611,7151,3450.000081k710k286k25818.96%
1 Year1,3201,7159750.000061k1M311k29922.65%
3 Years1,3381,7159750.00008k2M288k28121.00%
5 Years6981,715673.50.00008k2M297k921131.95%
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:20170524 00:32:52