Close Brothers (CBG) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Close Brothers Group Plc (CBG)

337.80

2.80

( 0.84% )

Updated: 04:44:01

Delayed by 15 minutes

Trade 201 - 151 (04:24-04:10)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:24:43	307.2	355	AT	307.2	308.0	Sell		251,721	201	LSE
04:22:17	308.0	33	O	307.2	308.0	Buy		251,366	200	LSE
04:22:17	308.0	1	O	307.2	307.8	Buy		251,333	199	LSE
04:19:46	308.0	600	O	307.2	309.0	Sell		251,332	198	LSE
04:19:43	308.8	313	AT	307.2	308.8	Buy		250,732	197	LSE
04:19:36	309.313	75000	O	307.2	308.8	Buy		250,419	196	LSE
04:19:28	309.0	301	AT	307.8	309.0	Buy		175,419	195	LSE
04:19:28	308.6	600	AT	307.8	308.6	Buy		175,118	194	LSE
04:19:28	308.6	730	AT	307.8	308.6	Buy		174,518	193	LSE
04:19:01	308.8	42	AT	307.8	308.8	Buy		173,788	192	LSE
04:19:01	308.8	10	AT	307.8	308.8	Buy		173,746	191	LSE
04:18:59	308.6	324	AT	307.8	308.6	Buy		173,736	190	LSE
04:18:59	308.6	393	AT	307.8	308.6	Buy		173,412	189	LSE
04:18:47	308.6	131	AT	308.4	308.6	Buy		173,019	188	LSE
04:18:47	308.6	457	AT	308.4	308.6	Buy		172,888	187	LSE
04:18:47	308.2	158	AT	308.2	308.6	Sell		172,431	186	LSE
04:18:47	308.2	77	AT	308.2	308.6	Sell		172,273	185	LSE
04:18:44	308.2	255	O	308.2	308.6	Sell		172,196	184	LSE
04:18:44	308.2	2374	AT	308.2	308.6	Sell		171,941	183	LSE
04:18:44	308.2	318	AT	308.2	308.6	Sell		169,567	182	LSE
04:18:44	308.2	1000	AT	308.2	308.6	Sell		169,249	181	LSE
04:18:44	308.2	7	AT	307.0	308.2	Buy		168,249	180	LSE
04:18:44	308.2	312	AT	307.0	308.2	Buy		168,242	179	LSE
04:18:44	308.2	326	AT	307.0	308.2	Buy		167,930	178	LSE
04:18:44	308.0	262	AT	307.0	308.0	Buy		167,604	177	LSE
04:18:44	307.8	96	AT	307.0	307.8	Buy		167,342	176	LSE
04:18:44	307.8	228	AT	307.0	307.8	Buy		167,246	175	LSE
04:18:30	308.6	1500	AT	308.6	309.2	Sell		167,018	174	LSE
04:18:30	309.0	36	AT	309.0	309.6	Sell		165,518	173	LSE
04:18:30	309.0	32	AT	309.0	309.6	Sell		165,482	172	LSE
04:18:27	309.0	22	AT	309.0	309.8	Sell		165,450	171	LSE
04:18:27	309.0	936	AT	309.0	309.8	Sell		165,428	170	LSE
04:15:30	309.4	540	O	309.0	309.8			164,492	169	LSE
04:14:06	309.4	56	O	309.0	309.8			163,952	168	LSE
04:12:37	309.6	258	AT	309.0	309.6	Buy		163,896	167	LSE
04:12:37	309.6	104	AT	309.0	309.6	Buy		163,638	166	LSE
04:12:27	309.0	65	AT	309.0	309.6	Sell		163,534	165	LSE
04:12:27	309.0	2266	AT	309.0	309.6	Sell		163,469	164	LSE
04:12:27	309.0	900	AT	309.0	309.6	Sell		161,203	163	LSE
04:12:27	309.0	2266	AT	309.0	309.6	Sell		160,303	162	LSE
04:12:27	309.4	106	AT	309.4	309.6	Sell		158,037	161	LSE
04:12:27	309.4	77	AT	309.4	309.6	Sell		157,931	160	LSE
04:11:19	309.0	2266	AT	309.0	309.6	Sell		157,854	159	LSE
04:11:19	309.0	2266	AT	309.0	309.6	Sell		155,588	158	LSE
04:11:19	309.2	123	AT	309.2	309.6	Sell		153,322	157	LSE
04:11:13	310.0	639	AT	309.2	310.0	Buy		153,199	156	LSE
04:11:10	310.0	1300	AT	309.4	310.0	Buy		152,560	155	LSE
04:11:10	309.4	174	AT	309.4	310.0	Sell		151,260	154	LSE
04:11:10	310.2	73	AT	309.4	310.2	Buy		151,086	153	LSE
04:11:10	310.2	102	AT	309.4	310.2	Buy		151,013	152	LSE
04:10:30	310.0	15000	O	309.4	310.2	Buy		150,911	151	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