ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Close Brothers Group Plc

Close Brothers Group Plc (CBG)

338.60
3.60
( 1.07% )
Updated: 04:31:20
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
12:31:28 306.0 26 O 304.6 307.6 Sell
869,806 948 LSE
12:31:28 306.0 26 O 304.6 307.6 Sell
869,780 947 LSE
12:11:21 304.8 27 O 304.6 307.6 Sell
869,754 946 LSE
12:11:20 304.8 1044 O 304.6 307.6 Sell
869,727 945 LSE
11:42:23 305.2 7 O 304.6 307.6 Sell
868,683 944 LSE
11:38:59 305.0 8278 AT 304.6 307.6 Sell
868,676 943 LSE
11:35:10 305.0 600 AT 304.6 307.6 Sell
860,398 942 LSE
11:35:10 305.0 109952 UT 304.6 307.6 Sell
859,798 941 LSE
11:29:59 306.2 210 O 304.6 306.8 Buy
749,846 940 LSE
11:29:54 306.4 190 O 305.0 306.4 Buy
749,636 939 LSE
11:29:53 306.0 246 AT 306.0 306.4 Sell
749,446 938 LSE
11:29:29 306.248 1000 O 306.0 306.6 Sell
749,200 937 LSE
11:29:29 306.248 1000 O 306.0 306.6 Sell
748,200 936 LSE
11:28:09 306.4 4 AT 306.0 306.4 Buy
747,200 935 LSE
11:28:09 306.4 5 AT 306.0 306.4 Buy
747,196 934 LSE
11:28:09 306.4 77 AT 306.0 306.4 Buy
747,191 933 LSE
11:28:09 306.4 66 AT 306.0 306.4 Buy
747,114 932 LSE
11:28:00 307.0 10000 O 306.0 306.4 Buy
747,048 931 LSE
11:26:43 306.0 169 AT 306.0 306.4 Sell
737,048 930 LSE
11:26:43 306.0 32 AT 306.0 306.4 Sell
736,879 929 LSE
11:26:43 306.0 75 AT 306.0 306.6 Sell
736,847 928 LSE
11:25:47 305.8 6 O 305.8 306.6 Sell
736,772 927 LSE
11:25:47 306.6 16 O 305.8 306.6 Buy
736,766 926 LSE
11:25:07 306.4 113 AT 306.4 306.8 Sell
736,750 925 LSE
11:25:07 306.4 400 AT 306.4 306.8 Sell
736,637 924 LSE
11:25:07 306.4 698 AT 306.4 306.8 Sell
736,237 923 LSE
11:25:07 306.4 339 AT 306.4 306.8 Sell
735,539 922 LSE
11:24:12 306.6 302 AT 306.6 306.8 Sell
735,200 921 LSE
11:22:10 306.2 128 AT 306.2 307.2 Sell
734,898 920 LSE
11:22:10 306.2 62 AT 306.2 307.2 Sell
734,770 919 LSE
11:22:10 306.2 66 AT 306.2 307.2 Sell
734,708 918 LSE
11:22:10 306.2 95 AT 306.2 307.2 Sell
734,642 917 LSE
11:22:10 306.2 529 AT 306.2 307.2 Sell
734,547 916 LSE
11:21:13 306.215 500 O 306.0 306.8 Sell
734,018 915 LSE
11:19:25 305.0 27 O 305.8 306.8 Sell
733,518 914 LSE
11:17:26 306.4 66 AT 306.4 307.0 Sell
733,491 913 LSE
11:17:26 306.4 246 AT 306.4 307.0 Sell
733,425 912 LSE
11:17:26 306.4 940 AT 306.4 307.0 Sell
733,179 911 LSE
11:17:26 306.4 451 AT 306.4 307.0 Sell
732,239 910 LSE
11:17:26 306.4 400 AT 306.4 307.0 Sell
731,788 909 LSE
11:17:26 306.4 71 AT 306.4 307.0 Sell
731,388 908 LSE
11:17:26 306.4 129 AT 306.4 307.0 Sell
731,317 907 LSE
11:13:46 306.6 534 AT 306.6 307.4 Sell
731,188 906 LSE
11:13:46 307.0 5 AT 306.4 307.0 Buy
730,654 905 LSE
11:13:46 307.0 120 AT 306.4 307.0 Buy
730,649 904 LSE
11:11:59 306.527 312 O 306.4 307.0 Sell
730,529 903 LSE
11:11:41 306.8 291 AT 306.2 306.8 Buy
730,217 902 LSE
11:10:21 306.392 50 O 306.2 306.8 Sell
729,926 901 LSE
11:09:30 306.6 1 O 306.2 306.8 Buy
729,876 900 LSE
11:09:30 306.4 1 O 306.2 306.8 Sell
729,875 899 LSE
11:05:42 306.6 6 AT 306.0 306.6 Buy
729,874 898 LSE
11:04:30 306.0 118 AT 306.0 306.4 Sell
729,868 897 LSE
11:04:30 306.0 250 AT 306.0 306.6 Sell
729,750 896 LSE
11:04:30 306.2 172 AT 306.2 307.0 Sell
729,500 895 LSE
11:04:30 306.2 246 AT 306.2 307.0 Sell
729,328 894 LSE
11:04:30 306.2 600 AT 306.2 307.0 Sell
729,082 893 LSE
11:04:30 306.2 1575 AT 306.2 307.0 Sell
728,482 892 LSE
11:04:28 306.4 172 AT 306.4 307.0 Sell
726,907 891 LSE
11:04:28 306.4 96 AT 306.4 307.0 Sell
726,735 890 LSE
11:04:28 306.6 141 AT 306.6 307.4 Sell
726,639 889 LSE
11:03:02 306.2 6 O 306.2 307.4 Sell
726,498 888 LSE
10:59:37 306.2 655 AT 305.6 306.2 Buy
726,492 887 LSE
10:59:03 305.8 35 AT 305.4 305.8 Buy
725,837 886 LSE
10:59:03 305.8 210 AT 305.4 305.8 Buy
725,802 885 LSE
10:57:59 305.4 550 AT 305.4 306.0 Sell
725,592 884 LSE
10:57:59 305.4 550 AT 305.4 306.0 Sell
725,042 883 LSE
10:57:59 305.4 200 AT 305.4 306.0 Sell
724,492 882 LSE
10:57:59 305.4 200 AT 305.4 306.0 Sell
724,292 881 LSE
10:57:59 305.6 48 AT 305.6 306.0 Sell
724,092 880 LSE
10:57:59 305.6 237 AT 305.6 306.0 Sell
724,044 879 LSE
10:57:59 305.6 314 AT 305.6 306.0 Sell
723,807 878 LSE
10:57:59 305.8 179 AT 305.8 306.2 Sell
723,493 877 LSE
10:57:59 306.0 201 AT 305.6 306.0 Buy
723,314 876 LSE
10:57:59 306.0 99 AT 305.6 306.0 Buy
723,113 875 LSE
10:57:19 306.0 314 O 305.6 306.0 Buy
723,014 874 LSE
10:56:43 306.0 401 AT 305.4 306.0 Buy
722,700 873 LSE
10:55:48 305.731 1 O 305.4 306.2 Sell
722,299 872 LSE
10:55:33 306.0 600 AT 305.4 306.0 Buy
722,298 871 LSE
10:55:30 305.8 2 AT 305.2 305.8 Buy
721,698 870 LSE
10:54:53 305.449 200 O 305.2 305.8 Sell
721,696 869 LSE
10:54:19 305.0 203 AT 304.8 305.0 Buy
721,496 868 LSE
10:54:19 304.4 90 AT 304.4 305.4 Sell
721,293 867 LSE
10:54:19 304.6 194 AT 304.6 305.4 Sell
721,203 866 LSE
10:54:19 305.2 74 AT 304.4 305.2 Buy
721,009 865 LSE
10:54:19 305.2 68 AT 304.4 305.2 Buy
720,935 864 LSE
10:54:19 305.2 288 AT 304.4 305.2 Buy
720,867 863 LSE
10:54:19 305.0 118 AT 304.4 305.0 Buy
720,579 862 LSE
10:54:19 305.0 76 AT 304.4 305.0 Buy
720,461 861 LSE
10:54:19 304.4 200 AT 304.4 305.0 Sell
720,385 860 LSE
10:54:19 304.4 96 AT 304.4 305.0 Sell
720,185 859 LSE
10:54:19 304.4 304 AT 304.4 305.0 Sell
720,089 858 LSE
10:52:38 304.757 95 O 304.2 305.0 Buy
719,785 857 LSE
10:52:30 304.531 400 O 304.2 305.0 Sell
719,690 856 LSE
10:52:19 304.4 179 AT 304.4 305.2 Sell
719,290 855 LSE
10:52:19 304.8 167 AT 304.4 304.8 Buy
719,111 854 LSE
10:52:19 304.8 170 AT 304.4 304.8 Buy
718,944 853 LSE
10:52:17 304.6 65 AT 304.6 304.8 Sell
718,774 852 LSE
10:52:17 304.6 584 AT 304.6 304.8 Sell
718,709 851 LSE

Your Recent History

Delayed Upgrade Clock