Close Brothers (CBG) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Close Brothers Group Plc (CBG)
Close Brothers Group Plc (CBG) Trades

Close Brothers Group Plc (CBG)

338.60

3.60

( 1.07% )

Updated: 04:31:20

Delayed by 15 minutes

Last trades on 01/24/2025

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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions