We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Close Brothers Group Plc | LSE:CBG | London | Ordinary Share | GB0007668071 | ORD 25P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 32.00 | 6.20% | 548.50 | 545.50 | 547.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 552.50 | 519.00 | 519.00 | 666,657 | 16:35:07 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Asset - Backed Securities | 1.01B | 81.1M | - | N/A | 777.27M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 548.50 | 32.00 | 6.20% | 519.00 | 552.50 | 666,657 |
| 25 Jul 2024 | 516.50 | 12.00 | 2.38% | 496.00 | 516.50 | 478,730 |
| 24 Jul 2024 | 504.50 | -12.00 | -2.32% | 504.50 | 518.00 | 281,523 |
| 23 Jul 2024 | 516.50 | 1.50 | 0.29% | 514.50 | 527.50 | 181,958 |
| 22 Jul 2024 | 515.00 | -13.50 | -2.55% | 515.00 | 546.00 | 370,662 |
| 19 Jul 2024 | 528.50 | 3.00 | 0.57% | 518.50 | 537.00 | 422,310 |
| 18 Jul 2024 | 525.50 | 1.50 | 0.29% | 525.00 | 541.00 | 426,260 |
| 17 Jul 2024 | 524.00 | 7.00 | 1.35% | 511.50 | 528.00 | 362,323 |
| 16 Jul 2024 | 517.00 | 17.00 | 3.40% | 494.00 | 518.50 | 420,280 |
| 15 Jul 2024 | 500.00 | 13.60 | 2.80% | 481.20 | 506.50 | 414,151 |
| 12 Jul 2024 | 486.40 | -12.20 | -2.45% | 486.40 | 505.00 | 305,351 |
| 11 Jul 2024 | 498.60 | 12.80 | 2.63% | 481.20 | 500.00 | 319,467 |
| 10 Jul 2024 | 485.80 | 8.40 | 1.76% | 477.20 | 496.20 | 273,086 |
| 09 Jul 2024 | 477.40 | -4.60 | -0.95% | 469.60 | 487.20 | 269,027 |
| 08 Jul 2024 | 482.00 | 5.00 | 1.05% | 466.20 | 482.00 | 333,846 |
| 05 Jul 2024 | 477.00 | 21.40 | 4.70% | 460.00 | 499.00 | 1,031,436 |
| 04 Jul 2024 | 455.60 | -5.40 | -1.17% | 452.20 | 478.20 | 494,918 |
| 03 Jul 2024 | 461.00 | 45.00 | 10.82% | 420.40 | 461.00 | 431,830 |
| 02 Jul 2024 | 416.00 | -7.00 | -1.65% | 416.00 | 433.20 | 288,065 |
| 01 Jul 2024 | 423.00 | -0.60 | -0.14% | 423.00 | 438.60 | 279,251 |
| 28 Jun 2024 | 423.60 | 3.00 | 0.71% | 422.80 | 432.60 | 460,583 |
| 27 Jun 2024 | 420.60 | -6.80 | -1.59% | 420.60 | 431.20 | 447,195 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 520.00 | 552.50 | 496.00 | 517.15 | 347,037 | 28.50 | 5.48% |
| 1 Month | 430.80 | 552.50 | 416.00 | 486.29 | 392,253 | 117.70 | 27.32% |
| 3 Months | 484.40 | 552.50 | 416.00 | 469.57 | 452,430 | 64.10 | 13.23% |
| 6 Months | 560.00 | 566.50 | 278.00 | 406.65 | 971,540 | -11.50 | -2.05% |
| 1 Year | 940.00 | 953.00 | 278.00 | 507.67 | 659,698 | -391.50 | -41.65% |
| 3 Years | 1,533.00 | 1,633.00 | 278.00 | 796.28 | 432,489 | -984.50 | -64.22% |
| 5 Years | 1,355.00 | 1,700.00 | 278.00 | 970.49 | 386,452 | -806.50 | -59.52% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
