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 -0.61% 1,474.00p 1,470.00p 1,472.00p 1,496.00p 1,470.00p 1,488.00p 284,217 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 258.6 128.3 11.5 2,231.74

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20181474-9.00-0.61%14701495.9998284,217
18 Jan 20181483-7.00-0.47%14781499.9998229,962
17 Jan 201814900.000.00%14781499256,013
16 Jan 20181490-3.00-0.20%1479.00011499.9998447,961
15 Jan 20181493-6.00-0.40%14891509227,310
12 Jan 20181499+25.00+1.70%1475.00011504.0001462,839
11 Jan 20181474+12.00+0.82%14541475.0001432,581
10 Jan 201814620.000.00%14501464274,667
09 Jan 20181462+15.00+1.04%14431462221,957
08 Jan 20181447-12.00-0.82%14471462178,955
05 Jan 20181459+4.00+0.27%14501466192,555
04 Jan 20181455+6.00+0.41%1444.00011462237,604
03 Jan 20181449-12.00-0.82%1444.00011466144,795
02 Jan 20181461+13.00+0.90%1444.00011473.0001191,447
29 Dec 20171448.0001-17.00-1.16%1448.00011464.999850,963
28 Dec 20171464.9998+7.00+0.48%14511468.9998138,238
27 Dec 20171458-7.00-0.48%1444.00011464.9998179,430
22 Dec 20171464.9998+18.00+1.24%14451464.999888,683
21 Dec 20171447-16.00-1.09%1442.00011468.9998460,992
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 Week1,4771,5091,4701,491.9936227k463k325k-3-0.20%
1 Month1,4501,5091,4431,473.666951k463k233k241.66%
3 Months1,4041,5091,3151,405.514051k1M389k704.99%
6 Months1,4931,5881,3151,446.530351k2M355k-19-1.27%
1 Year1,4401,7151,3151,496.266651k3M338k342.36%
3 Years1,5611,7159751,430.809818k3M314k-87-5.57%
5 Years984.51,715897.51,362.91938k3M301k489.549.72%
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:40 V: D:20180121 01:09:37