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
  +1.00p +0.07% 1,523.00p 1,521.00p 1,523.00p 1,526.00p 1,515.00p 1,516.00p 87,492 14:50:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 228.5 125.7 12.1 2,311.26

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171522-8.00-0.52%15091524121,571
17 Aug 20171530+1.00+0.07%15211537.0001343,473
16 Aug 20171528.9998+16.00+1.06%15171541.0001243,620
15 Aug 20171513-1.00-0.07%1508.00011520198,774
14 Aug 20171514+8.00+0.53%15051521258,169
11 Aug 20171506.0001-18.00-1.18%1504.00011520246,433
10 Aug 20171524-25.00-1.61%15221573320,001
09 Aug 20171549-15.00-0.96%1532.99981561210,872
08 Aug 20171563.9998+11.00+0.71%15501567237,693
07 Aug 20171553-3.00-0.19%15481561213,591
04 Aug 20171556+1.00+0.06%1539.00011558190,589
03 Aug 201715550.000.00%15441559.9998264,783
02 Aug 20171555+11.00+0.71%15491588327,581
01 Aug 20171544+4.00+0.26%1537.00011556292,164
31 Jul 20171540+27.00+1.78%1510.00011544581,243
28 Jul 20171513-9.00-0.59%1501.99981517314,905
27 Jul 20171522-5.00-0.33%15091530582,559
26 Jul 20171527+13.00+0.86%1499.99981528.9998382,670
25 Jul 20171514+4.00+0.26%1499.99981521303,006
24 Jul 20171510.0001-16.00-1.05%14881524483,319
21 Jul 20171526+26.00+1.73%14931527487,043
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 Week1,5121,5411,5051,522.5137122k343k233k110.73%
1 Month1,5231,5881,4881,530.7244122k583k306k0-
3 Months1,6101,6251,4431,521.3382122k3M347k-87-5.40%
6 Months1,4891,7151,4431,557.5961104k3M336k342.28%
1 Year1,3441,7151,2221,481.862681k3M310k17913.32%
3 Years1,3011,7159751,432.00668k3M298k22217.06%
5 Years7801,7157601,307.71978k3M300k74395.26%
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:30 V: D:20170821 14:06:43