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 | |
|---|---|---|---|---|---|
| 0.60 | 0.28% | 215.60 | 214.60 | 216.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 219.80 | 210.00 | 210.00 | 247,853 | 09:00:31 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Asset - Backed Securities | 1.03B | 100.4M | - | N/A | 323.55M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 215.00 | 15.80 | 7.93% | 195.40 | 215.00 | 2,128,857 |
| 19 Nov 2024 | 199.20 | -7.20 | -3.49% | 197.90 | 209.80 | 617,203 |
| 18 Nov 2024 | 206.40 | -14.40 | -6.52% | 206.40 | 228.00 | 1,747,617 |
| 15 Nov 2024 | 220.80 | 10.00 | 4.74% | 200.80 | 222.80 | 3,637,082 |
| 14 Nov 2024 | 210.80 | 25.80 | 13.95% | 183.00 | 210.80 | 2,282,320 |
| 13 Nov 2024 | 185.00 | -11.00 | -5.61% | 180.30 | 198.20 | 4,378,584 |
| 12 Nov 2024 | 196.00 | -11.20 | -5.41% | 196.00 | 206.00 | 994,566 |
| 11 Nov 2024 | 207.20 | 1.60 | 0.78% | 202.80 | 211.80 | 1,379,776 |
| 08 Nov 2024 | 205.60 | -13.80 | -6.29% | 203.80 | 218.60 | 1,636,193 |
| 07 Nov 2024 | 219.40 | 1.20 | 0.55% | 212.80 | 225.20 | 1,089,315 |
| 06 Nov 2024 | 218.20 | -2.00 | -0.91% | 214.80 | 230.00 | 1,970,714 |
| 05 Nov 2024 | 220.20 | -5.60 | -2.48% | 218.80 | 230.00 | 900,891 |
| 04 Nov 2024 | 225.80 | -6.20 | -2.67% | 221.60 | 234.80 | 1,494,226 |
| 01 Nov 2024 | 232.00 | 4.00 | 1.75% | 229.00 | 241.00 | 1,786,935 |
| 31 Oct 2024 | 228.00 | -4.00 | -1.72% | 220.00 | 234.20 | 2,455,509 |
| 30 Oct 2024 | 232.00 | -12.40 | -5.07% | 230.80 | 245.20 | 3,074,723 |
| 29 Oct 2024 | 244.40 | -10.40 | -4.08% | 241.40 | 262.00 | 2,358,016 |
| 28 Oct 2024 | 254.80 | -21.80 | -7.88% | 243.20 | 285.80 | 4,530,255 |
| 25 Oct 2024 | 276.60 | -89.80 | -24.51% | 276.60 | 368.40 | 5,322,045 |
| 24 Oct 2024 | 366.40 | -2.20 | -0.60% | 365.80 | 372.60 | 841,983 |
| 23 Oct 2024 | 368.60 | -11.40 | -3.00% | 365.80 | 383.80 | 319,202 |
| 22 Oct 2024 | 380.00 | 5.60 | 1.50% | 370.00 | 381.20 | 248,080 |
| 21 Oct 2024 | 374.40 | -8.80 | -2.30% | 370.60 | 388.00 | 359,946 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 183.10 | 228.00 | 183.00 | 213.73 | 2,082,616 | 32.50 | 17.75% |
| 1 Month | 368.40 | 372.60 | 180.30 | 229.83 | 2,231,341 | -152.80 | -41.48% |
| 3 Months | 503.50 | 564.00 | 180.30 | 317.66 | 1,238,920 | -287.90 | -57.18% |
| 6 Months | 505.50 | 564.00 | 180.30 | 365.04 | 824,439 | -289.90 | -57.35% |
| 1 Year | 784.50 | 828.00 | 180.30 | 402.13 | 882,937 | -568.90 | -72.52% |
| 3 Years | 1,380.00 | 1,488.00 | 180.30 | 668.89 | 524,366 | -1,164.40 | -84.38% |
| 5 Years | 1,431.00 | 1,700.00 | 180.30 | 849.59 | 430,666 | -1,215.40 | -84.93% |
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
