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 tools Level up your trading with our powerful tools and real-time insights all in one place.
Close Brothers Group Plc

Close Brothers Group Plc (CBG)

320.00
5.00
(1.59%)
Closed February 22 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
12:07:29 300.6 4000 O 300.2 302.0 Sell
1,029,713 790 LSE
11:35:04 300.6 149086 UT 300.2 302.0 Sell
1,025,713 789 LSE
11:29:53 302.632 6768 O 298.8 302.0 Buy
876,627 788 LSE
11:29:46 300.4 426 AT 300.4 302.0 Sell
869,859 787 LSE
11:29:45 300.6 91 AT 300.6 302.0 Sell
869,433 786 LSE
11:29:45 300.6 97 AT 300.6 302.0 Sell
869,342 785 LSE
11:29:00 301.4 27 AT 301.4 302.0 Sell
869,245 784 LSE
11:29:00 301.8 27 AT 301.0 301.8 Buy
869,218 783 LSE
11:29:00 301.4 100 AT 301.4 302.0 Sell
869,191 782 LSE
11:25:24 301.6 92 AT 301.6 302.6 Sell
869,091 781 LSE
11:25:24 301.6 101 AT 301.6 302.6 Sell
868,999 780 LSE
11:24:04 301.8 154 AT 301.8 302.4 Sell
868,898 779 LSE
11:24:04 301.8 108 AT 301.8 302.4 Sell
868,744 778 LSE
11:20:19 302.544 50 O 301.8 303.0 Buy
868,636 777 LSE
11:17:47 302.0 221 AT 302.0 303.2 Sell
868,586 776 LSE
11:17:47 302.0 396 AT 302.0 303.2 Sell
868,365 775 LSE
11:17:17 302.744 1400 O 302.0 303.2 Buy
867,969 774 LSE
11:16:05 302.4 12 AT 302.4 303.2 Sell
866,569 773 LSE
11:16:05 302.4 75 AT 302.4 303.2 Sell
866,557 772 LSE
11:15:59 302.4 145 O 302.4 303.4 Sell
866,482 771 LSE
11:15:59 303.4 4 O 302.4 303.4 Buy
866,337 770 LSE
11:12:57 303.6 163 O 302.4 303.6 Buy
866,333 769 LSE
11:10:37 303.427 4236 O 302.2 303.6 Buy
866,170 768 LSE
11:10:32 303.388 259 O 302.2 303.6 Buy
861,934 767 LSE
11:10:07 302.8 69 AT 302.0 302.8 Buy
861,675 766 LSE
11:10:07 302.8 109 AT 302.0 302.8 Buy
861,606 765 LSE
11:10:05 302.6 150 AT 301.8 302.6 Buy
861,497 764 LSE
11:10:05 302.4 210 AT 301.8 302.4 Buy
861,347 763 LSE
11:10:05 302.4 31 AT 301.8 302.4 Buy
861,137 762 LSE
11:09:56 302.172 1642 O 301.8 302.4 Buy
861,106 761 LSE
11:08:32 302.2 354 AT 301.2 302.2 Buy
859,464 760 LSE
11:08:32 301.8 223 AT 300.6 301.8 Buy
859,110 759 LSE
11:08:32 301.8 600 AT 300.6 301.8 Buy
858,887 758 LSE
11:08:32 301.8 350 AT 300.6 301.8 Buy
858,287 757 LSE
11:08:22 301.6 500 AT 301.6 302.2 Sell
857,937 756 LSE
11:08:22 301.8 246 AT 301.8 302.6 Sell
857,437 755 LSE
11:08:22 302.0 84 AT 302.0 302.6 Sell
857,191 754 LSE
11:08:04 302.8 661 AT 302.8 303.2 Sell
857,107 753 LSE
11:08:04 302.8 1939 AT 302.8 303.2 Sell
856,446 752 LSE
11:06:30 303.2 563 AT 303.2 303.4 Sell
854,507 751 LSE
11:06:30 303.2 835 AT 303.2 303.8 Sell
853,944 750 LSE
11:06:30 303.2 1512 AT 303.2 303.8 Sell
853,109 749 LSE
11:06:15 303.2 100 AT 302.8 303.2 Buy
851,597 748 LSE
11:06:05 303.321 5702 O 302.8 303.2 Buy
851,497 747 LSE
11:05:25 303.0 43 AT 303.0 303.2 Sell
845,795 746 LSE
11:04:43 302.972 1968 O 302.2 303.0 Buy
845,752 745 LSE
11:04:42 302.6 90 AT 302.6 303.2 Sell
843,784 744 LSE
11:04:42 302.6 45 AT 302.6 303.2 Sell
843,694 743 LSE
11:04:12 302.62 300 O 302.2 303.2 Sell
843,649 742 LSE
11:03:55 302.516 246 O 302.0 303.0 Buy
843,349 741 LSE
11:00:42 302.42 300 O 301.8 302.8 Buy
843,103 740 LSE
10:57:28 302.0 460 AT 302.0 302.8 Sell
842,803 739 LSE
10:57:28 302.0 185 AT 302.0 302.8 Sell
842,343 738 LSE
10:57:28 302.4 69 AT 302.4 303.2 Sell
842,158 737 LSE
10:57:28 302.4 171 AT 302.4 303.2 Sell
842,089 736 LSE
10:56:16 302.896 491 O 302.4 303.2 Buy
841,918 735 LSE
10:55:01 302.568 35 O 302.4 303.2 Sell
841,427 734 LSE
10:54:15 302.896 825 O 302.4 303.2 Buy
841,392 733 LSE
10:53:59 302.4 661 O 302.4 303.2 Sell
840,567 732 LSE
10:52:59 304.4 55 O 302.4 304.4 Buy
839,906 731 LSE
10:52:20 302.942 327 O 302.4 304.8 Sell
839,851 730 LSE
10:52:19 303.059 935 O 302.4 304.8 Sell
839,524 729 LSE
10:52:11 302.917 50 O 302.2 304.8 Sell
838,589 728 LSE
10:50:47 302.2 33 O 302.2 304.8 Sell
838,539 727 LSE
10:50:26 303.888 1306 O 302.2 303.8 Buy
838,506 726 LSE
10:48:54 303.4 100 O 301.8 303.4 Buy
837,200 725 LSE
10:48:20 302.792 1651 O 301.8 303.4 Buy
837,100 724 LSE
10:47:23 302.2 153 AT 302.2 303.6 Sell
835,449 723 LSE
10:47:23 302.2 1407 AT 302.2 303.6 Sell
835,296 722 LSE
10:47:23 302.2 113 AT 302.2 303.6 Sell
833,889 721 LSE
10:45:25 302.4 147 AT 301.8 302.4 Buy
833,776 720 LSE
10:45:25 302.4 537 AT 301.8 302.4 Buy
833,629 719 LSE
10:45:25 302.4 63 AT 301.8 302.4 Buy
833,092 718 LSE
10:43:59 302.117 163 O 301.4 303.0 Sell
833,029 717 LSE
10:43:51 303.0 6 O 301.4 303.0 Buy
832,866 716 LSE
10:43:35 301.923 1500 O 301.4 303.0 Sell
832,860 715 LSE
10:43:07 302.995 1000 O 301.0 302.4 Buy
831,360 714 LSE
10:42:46 300.8 637 AT 300.2 300.8 Buy
830,360 713 LSE
10:42:46 300.6 114 AT 300.2 300.6 Buy
829,723 712 LSE
10:42:44 300.4 297 AT 300.0 300.4 Buy
829,609 711 LSE
10:42:39 299.968 20 O 299.8 300.6 Sell
829,312 710 LSE
10:42:33 300.4 884 AT 299.6 300.4 Buy
829,292 709 LSE
10:42:30 300.0 1977 AT 299.4 300.0 Buy
828,408 708 LSE
10:42:30 300.0 3533 AT 299.2 300.0 Buy
826,431 707 LSE
10:42:30 300.0 3264 AT 299.2 300.0 Buy
822,898 706 LSE
10:42:30 299.6 82 AT 299.2 299.6 Buy
819,634 705 LSE
10:42:25 299.325 100 O 299.2 299.6 Sell
819,552 704 LSE
10:42:15 300.0 200 AT 299.0 300.0 Buy
819,452 703 LSE
10:42:15 300.0 600 AT 299.0 300.0 Buy
819,252 702 LSE
10:42:15 300.0 1400 AT 299.0 300.0 Buy
818,652 701 LSE