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% 1,514.00p 1,512.00p 1,513.00p 1,525.00p 1,504.00p 1,505.00p 27,812 11:27:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 258.6 128.3 11.8 2,292.56

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jul 20181509+13.00+0.87%15031527141,930
12 Jul 20181496-1.00-0.07%14881515167,223
11 Jul 20181497-16.00-1.06%14881507214,648
10 Jul 20181513-7.00-0.46%15091528117,692
09 Jul 20181520+16.00+1.06%15061525180,487
06 Jul 20181504+12.00+0.80%14911505165,750
05 Jul 20181492+8.00+0.54%14891514312,399
04 Jul 20181484+19.00+1.30%14591485309,502
03 Jul 20181465+19.00+1.31%14401466449,908
02 Jul 20181446-40.00-2.69%14421473360,369
29 Jun 20181486+17.00+1.16%14721505251,782
28 Jun 20181469+2.00+0.14%14501472251,647
27 Jun 20181467-10.00-0.68%14631483530,118
26 Jun 20181477-2.00-0.14%14621489332,993
25 Jun 20181479-14.00-0.94%14701493209,485
22 Jun 20181493+23.00+1.56%14591512433,523
21 Jun 20181470-16.00-1.08%14651489456,740
20 Jun 20181486+16.00+1.09%14751499287,368
19 Jun 20181470-12.00-0.81%14541476344,700
18 Jun 20181482-2.00-0.13%14731498454,585
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 Week1,5141,5281,4881,506.2097118k215k164k0-
1 Month1,4881,5281,4401,480.4026118k530k299k261.75%
3 Months1,4961,6271,4401,504.9037118k1M331k181.20%
6 Months1,4961,6271,3911,511.5700118k1M370k181.20%
1 Year1,4671,6271,3151,479.696751k3M374k473.20%
3 Years1,5131,7159751,427.178218k3M332k10.07%
5 Years1,0601,7159751,415.84338k3M305k45442.83%
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:31 V: D:20180716 10:47:27