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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Close Brothers Group Plc

Close Brothers Group Plc (CBG)

319.40
4.40
(1.40%)
Closed February 01 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
11:40:10 310.0 2754 O 309.2 310.0 Buy
1,037,211 841 LSE
11:37:02 310.0 1500 O 309.2 310.0 Buy
1,034,457 840 LSE
11:36:17 310.0 2754 AT 309.2 310.0 Buy
1,032,957 839 LSE
11:36:10 310.0 15000 O 309.2 310.0 Buy
1,030,203 838 LSE
11:35:15 310.0 254391 UT 309.2 310.0 Buy
1,015,203 837 LSE
11:29:24 309.519 493 O 309.2 310.0 Sell
760,812 836 LSE
11:28:24 309.6 427 AT 309.0 309.6 Buy
760,319 835 LSE
11:28:20 309.0 20 O 309.0 309.6 Sell
759,892 834 LSE
11:28:20 309.2 427 AT 309.2 310.0 Sell
759,872 833 LSE
11:28:20 309.6 305 AT 308.8 309.6 Buy
759,445 832 LSE
11:28:20 309.6 1 AT 308.8 309.6 Buy
759,140 831 LSE
11:28:18 309.6 3 O 308.8 309.6 Buy
759,139 830 LSE
11:27:43 309.6 113 AT 308.8 309.6 Buy
759,136 829 LSE
11:27:43 309.6 300 AT 308.8 309.6 Buy
759,023 828 LSE
11:27:43 309.6 25 AT 308.8 309.6 Buy
758,723 827 LSE
11:27:39 309.6 10 AT 308.8 309.6 Buy
758,698 826 LSE
11:27:39 309.6 440 AT 308.8 309.6 Buy
758,688 825 LSE
11:27:39 309.6 1 AT 308.8 309.6 Buy
758,248 824 LSE
11:27:37 309.0 189 AT 308.2 309.0 Buy
758,247 823 LSE
11:27:37 309.0 311 AT 308.2 309.0 Buy
758,058 822 LSE
11:25:06 308.2 146 AT 308.2 308.8 Sell
757,747 821 LSE
11:25:06 308.4 261 AT 308.4 309.0 Sell
757,601 820 LSE
11:25:06 308.4 261 AT 308.4 309.0 Sell
757,340 819 LSE
11:25:06 308.4 278 AT 308.4 309.0 Sell
757,079 818 LSE
11:25:06 309.0 317 AT 308.4 309.0 Buy
756,801 817 LSE
11:25:06 308.6 432 AT 308.6 309.6 Sell
756,484 816 LSE
11:25:06 308.6 1279 AT 308.6 309.6 Sell
756,052 815 LSE
11:25:06 308.6 26 AT 308.6 309.6 Sell
754,773 814 LSE
11:25:06 308.6 87 AT 308.6 309.6 Sell
754,747 813 LSE
11:25:06 308.6 321 AT 308.6 309.6 Sell
754,660 812 LSE
11:25:06 308.6 304 AT 308.6 309.6 Sell
754,339 811 LSE
11:25:06 308.6 53 AT 308.6 309.6 Sell
754,035 810 LSE
11:23:06 309.2 78 O 308.6 309.6 Buy
753,982 809 LSE
11:23:06 309.0 77 O 308.6 309.6 Sell
753,904 808 LSE
11:22:17 308.6 19 O 308.6 309.6 Sell
753,827 807 LSE
11:18:06 308.6 100 AT 308.0 308.6 Buy
753,808 806 LSE
11:18:06 308.6 43 AT 308.0 308.6 Buy
753,708 805 LSE
11:17:55 308.398 619 O 308.0 308.6 Buy
753,665 804 LSE
11:17:47 308.2 600 AT 308.2 309.0 Sell
753,046 803 LSE
11:17:35 308.408 1687 O 308.2 309.0 Sell
752,446 802 LSE
11:17:01 308.408 324 O 308.2 309.0 Sell
750,759 801 LSE
11:16:56 308.2 9 O 308.2 309.0 Sell
750,435 800 LSE
11:16:45 309.0 133 AT 309.0 309.6 Sell
750,426 799 LSE
11:16:45 309.2 459 AT 309.2 309.6 Sell
750,293 798 LSE
11:16:45 309.2 99 AT 309.2 309.6 Sell
749,834 797 LSE
11:16:45 309.2 620 AT 309.2 309.6 Sell
749,735 796 LSE
11:16:16 309.4 13 AT 309.2 309.4 Buy
749,115 795 LSE
11:16:16 309.4 120 AT 309.2 309.4 Buy
749,102 794 LSE
11:16:16 309.2 546 AT 309.2 309.8 Sell
748,982 793 LSE
11:16:16 309.2 205 AT 309.2 309.8 Sell
748,436 792 LSE
11:16:07 307.565 66333 O 309.2 309.8 Sell
748,231 791 LSE
11:16:03 309.6 541 AT 309.2 309.6 Buy
681,898 790 LSE
11:16:03 309.6 73 AT 309.2 309.6 Buy
681,357 789 LSE
11:16:03 309.6 71 AT 309.0 309.6 Buy
681,284 788 LSE
11:16:03 309.6 205 AT 309.0 309.6 Buy
681,213 787 LSE
11:16:02 309.2 215 AT 309.2 309.8 Sell
681,008 786 LSE
11:15:58 309.6 215 AT 309.0 309.6 Buy
680,793 785 LSE
11:15:58 309.2 490 AT 309.2 310.0 Sell
680,578 784 LSE
11:15:58 309.8 185 AT 309.0 309.8 Buy
680,088 783 LSE
11:15:58 309.8 258 AT 309.0 309.8 Buy
679,903 782 LSE
11:15:39 309.0 116 AT 309.0 309.6 Sell
679,645 781 LSE
11:15:16 309.2 204 AT 308.4 309.2 Buy
679,529 780 LSE
11:14:15 308.311 1500 O 308.0 309.2 Sell
679,325 779 LSE
11:14:02 308.0 178 AT 307.2 308.0 Buy
677,825 778 LSE
11:14:02 308.0 170 AT 307.2 308.0 Buy
677,647 777 LSE
11:14:02 308.0 570 AT 307.2 308.0 Buy
677,477 776 LSE
11:14:02 307.8 600 AT 306.6 307.8 Buy
676,907 775 LSE
11:14:02 307.8 226 AT 306.6 307.8 Buy
676,307 774 LSE
11:14:02 307.8 237 AT 306.6 307.8 Buy
676,081 773 LSE
11:14:02 307.8 231 AT 306.6 307.8 Buy
675,844 772 LSE
11:13:54 307.8 114 AT 306.4 307.8 Buy
675,613 771 LSE
11:13:54 307.8 600 AT 306.4 307.8 Buy
675,499 770 LSE
11:13:54 307.6 113 AT 306.4 307.6 Buy
674,899 769 LSE
11:13:54 307.6 113 AT 306.4 307.6 Buy
674,786 768 LSE
11:13:54 307.6 314 AT 306.6 307.6 Buy
674,673 767 LSE
11:13:51 307.6 234 AT 306.8 307.6 Buy
674,359 766 LSE
11:13:51 307.6 165 AT 306.8 307.6 Buy
674,125 765 LSE
11:13:51 307.6 324 AT 306.8 307.6 Buy
673,960 764 LSE
11:13:51 307.6 18 AT 306.8 307.6 Buy
673,636 763 LSE
11:13:51 307.6 23 AT 306.8 307.6 Buy
673,618 762 LSE
11:13:51 307.6 197 AT 306.8 307.6 Buy
673,595 761 LSE
11:13:51 307.4 600 AT 306.4 307.4 Buy
673,398 760 LSE
11:13:51 307.4 3 AT 306.4 307.4 Buy
672,798 759 LSE
11:13:51 307.4 26 AT 306.4 307.4 Buy
672,795 758 LSE
11:13:51 307.4 200 AT 306.4 307.4 Buy
672,769 757 LSE
11:13:46 307.2 143 AT 305.8 307.2 Buy
672,569 756 LSE
11:13:46 307.2 106 AT 305.8 307.2 Buy
672,426 755 LSE
11:13:46 307.0 463 AT 305.8 307.0 Buy
672,320 754 LSE
11:13:46 306.8 231 AT 305.8 306.8 Buy
671,857 753 LSE
11:13:46 307.0 1232 AT 305.8 307.0 Buy
671,626 752 LSE
11:13:46 307.0 400 AT 305.8 307.0 Buy
670,394 751 LSE