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
  +22.00p +1.34% 1,660.00p 1,656.00p 1,657.00p 1,661.00p 1,637.00p 1,637.00p 324,792 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonequity Investment Instruments 0.0 258.6 128.3 12.9 2,513.99

Close Brothers (CBG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20181660+22.00+1.34%16371661324,792
18 Sep 20181638+22.00+1.36%16111640386,617
17 Sep 20181616-7.00-0.43%16081638209,913
14 Sep 20181623+33.00+2.08%15941628230,558
13 Sep 20181590+14.00+0.89%15731605369,289
12 Sep 20181576+1.00+0.06%15661583282,026
11 Sep 20181575-5.00-0.32%15531592173,709
10 Sep 20181580-2.00-0.13%15781596172,858
07 Sep 20181582-11.00-0.69%15761598221,280
06 Sep 20181593-2.00-0.13%15851604195,336
05 Sep 20181595+2.00+0.13%15801597286,496
04 Sep 20181593-7.00-0.44%15831613175,430
03 Sep 20181600+4.00+0.25%15891605198,731
31 Aug 20181596+28.00+1.79%15661604319,239
30 Aug 20181568-10.00-0.63%15471583220,041
29 Aug 20181578-10.00-0.63%15761600176,001
28 Aug 20181588+1.00+0.06%15841604215,579
24 Aug 20181587+8.00+0.51%15761593156,769
23 Aug 20181579-3.00-0.19%15711586112,962
22 Aug 20181582+2.00+0.13%15781594355,741
21 Aug 20181580-3.00-0.19%15681584324,640
20 Aug 20181583+6.00+0.38%15751594215,265
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 Week1,5661,6611,5661,608.7198210k387k296k946.00%
1 Month1,5801,6611,5471,593.6055113k387k235k805.06%
3 Months1,4831,6611,4401,555.9528113k2M315k17711.94%
6 Months1,4801,6611,3911,519.1706113k2M337k18012.16%
1 Year1,5261,6611,3151,488.505051k2M376k1348.78%
3 Years1,4811,7159751,433.622218k3M337k17912.09%
5 Years1,1841,7159751,430.43518k3M309k47640.20%
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:20180920 02:10:45