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
  -6.00p -0.35% 1,692.00p 1,695.00p 1,697.00p 1,702.00p 1,687.00p 1,702.00p 317,503.00 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 13.5 2,540.31

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 20171651+8.00+0.49%16331658270,158
20 Apr 20171643+15.00+0.92%1623.99981644324,796
19 Apr 20171627.9998+18.00+1.12%16101632.0001316,911
18 Apr 20171610-5.00-0.31%1605.00011623370,526
13 Apr 20171615+12.00+0.75%15901621184,367
12 Apr 20171603.0001-2.00-0.12%15921615371,516
11 Apr 20171605.0001+5.00+0.31%15961615480,926
10 Apr 20171600+28.00+1.78%15631603.0001499,087
07 Apr 20171572.0001+4.00+0.26%15561574.0001259,724
06 Apr 20171567.9998+11.00+0.71%15381567.9998258,924
05 Apr 20171557+12.00+0.78%15481561363,827
04 Apr 20171545+12.00+0.78%1532.99981548374,452
03 Apr 20171532.9998-5.00-0.33%1528.99981540690,814
31 Mar 201715380.000.00%15251549402,355
30 Mar 20171538-10.00-0.65%1532.99981556227,905
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 Week1,633.001,702.001,633.000.0000270k423k340k59.003.61%
1 Month1,542.001,702.001,525.000.0000184k691k367k150.009.73%
3 Months1,456.001,702.001,438.000.0000104k691k296k236.0016.21%
6 Months1,324.001,702.001,222.000.000081k693k273k368.0027.79%
1 Year1,231.001,702.00975.000.000061k1M307k461.0037.45%
3 Years1,426.001,707.00975.000.00008k2M285k266.0018.65%
5 Years743.001,707.00673.500.00008k2M297k949.00127.73%
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:35 V: D:20170430 16:39:56