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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Close Brothers Group Plc

Close Brothers Group Plc (CBG)

337.00
2.00
(0.60%)
Closed March 04 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
09:26:02 303.9 177 O 303.4 304.4
574,240 601 LSE
09:25:15 303.6 45 AT 303.6 304.2 Sell
574,063 600 LSE
09:25:15 303.8 426 AT 303.8 304.8 Sell
574,018 599 LSE
09:25:15 303.8 97 AT 303.8 304.8 Sell
573,592 598 LSE
09:23:35 304.0 78 AT 303.4 304.0 Buy
573,495 597 LSE
09:20:17 303.6 160 AT 303.0 303.6 Buy
573,417 596 LSE
09:20:17 303.6 521 AT 303.0 303.6 Buy
573,257 595 LSE
09:20:17 303.2 1 AT 302.4 303.2 Buy
572,736 594 LSE
09:20:17 303.2 1 AT 302.4 303.2 Buy
572,735 593 LSE
09:20:17 303.0 600 AT 302.4 303.0 Buy
572,734 592 LSE
09:20:17 302.8 196 AT 301.8 302.8 Buy
572,134 591 LSE
09:20:15 302.6 3 AT 301.8 302.6 Buy
571,938 590 LSE
09:20:15 302.6 510 AT 301.8 302.6 Buy
571,935 589 LSE
09:20:15 302.6 200 AT 301.8 302.6 Buy
571,425 588 LSE
09:20:15 302.4 593 AT 301.4 302.4 Buy
571,225 587 LSE
09:20:15 302.2 64 AT 301.4 302.2 Buy
570,632 586 LSE
09:20:15 302.2 116 AT 301.4 302.2 Buy
570,568 585 LSE
09:18:56 302.485 22338 O 301.4 302.6 Buy
570,452 584 LSE
09:14:09 302.0 733 O 301.4 302.6
548,114 583 LSE
09:12:45 302.065 3621 O 301.4 302.6 Buy
547,381 582 LSE
09:11:52 301.892 4000 O 301.4 302.6 Sell
543,760 581 LSE
09:10:38 302.0 2000 O 301.4 302.6
539,760 580 LSE
09:09:44 301.4 89 AT 301.4 302.6 Sell
537,760 579 LSE
09:09:44 301.8 199 AT 301.4 301.8 Buy
537,671 578 LSE
09:09:44 302.0 497 AT 301.4 302.0 Buy
537,472 577 LSE
09:09:44 302.0 186 AT 300.0 302.0 Buy
536,975 576 LSE
09:09:44 301.4 139 AT 301.4 302.6 Sell
536,789 575 LSE
09:09:44 301.4 86 AT 301.4 302.6 Sell
536,650 574 LSE
09:09:44 301.4 337 AT 301.4 302.6 Sell
536,564 573 LSE
09:05:05 302.4 220 AT 302.4 303.0 Sell
536,227 572 LSE
09:05:05 302.6 466 AT 302.6 303.4 Sell
536,007 571 LSE
09:03:17 303.0 1000 O 302.6 303.4
535,541 570 LSE
09:01:57 302.6 7 O 302.6 303.4 Sell
534,541 569 LSE
09:01:56 302.6 7 O 302.6 303.4 Sell
534,534 568 LSE
09:01:53 302.6 9 O 302.6 303.4 Sell
534,527 567 LSE
08:59:29 303.4 8 O 302.6 303.4 Buy
534,518 566 LSE
08:50:22 303.1 1000 O 302.6 303.6
534,510 565 LSE
08:48:52 303.1 1200 O 302.6 303.6
533,510 564 LSE
08:46:46 303.0 111 AT 302.0 303.0 Buy
532,310 563 LSE
08:45:02 302.601 1653 O 302.2 303.0 Buy
532,199 562 LSE
08:43:57 302.76 2933 O 302.2 303.0 Buy
530,546 561 LSE
08:43:55 302.6 1604 O 302.2 303.0
527,613 560 LSE
08:41:22 302.6 500 O 302.2 303.0
526,009 559 LSE
08:38:59 302.6 131 AT 302.6 303.2 Sell
525,509 558 LSE
08:38:59 302.6 200 AT 302.6 303.6 Sell
525,378 557 LSE
08:38:50 303.079 729 O 302.6 303.6 Sell
525,178 556 LSE
08:35:50 303.4 382 AT 302.4 303.4 Buy
524,449 555 LSE
08:34:35 303.4 600 AT 302.0 303.4 Buy
524,067 554 LSE
08:34:35 303.2 115 AT 303.2 303.4 Sell
523,467 553 LSE
08:34:35 303.2 389 AT 303.2 303.4 Sell
523,352 552 LSE
08:34:34 303.2 42 AT 301.8 303.2 Buy
522,963 551 LSE

Your Recent History

Delayed Upgrade Clock