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)

315.00
14.40
(4.79%)
Closed January 30 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
03:26:27 300.8 700 AT 300.8 302.4 Sell
19,385 51 LSE
03:26:27 300.8 500 AT 300.8 302.4 Sell
18,685 50 LSE
03:26:02 301.096 69 O 300.8 302.4 Sell
18,185 49 LSE
03:26:02 301.4 107 AT 300.8 301.4 Buy
18,116 48 LSE
03:23:23 300.861 652 O 300.2 301.4 Buy
18,009 47 LSE
03:23:20 301.16 9455 O 300.2 301.4 Buy
17,357 46 LSE
03:22:20 301.0 227 AT 300.2 301.0 Buy
7,902 45 LSE
03:22:20 301.0 52 AT 299.4 301.0 Buy
7,675 44 LSE
03:19:35 299.8 2 AT 298.6 299.8 Buy
7,623 43 LSE
03:19:06 299.229 200 O 298.4 299.8 Buy
7,621 42 LSE
03:18:28 298.6 234 O 298.4 299.8 Sell
7,421 41 LSE
03:18:28 298.6 6 O 298.4 299.8 Sell
7,187 40 LSE
03:17:12 298.972 745 O 298.2 299.8 Sell
7,181 39 LSE
03:14:30 301.2 1 O 296.0 300.4 Buy
6,436 38 LSE
03:14:30 299.4 150 AT 299.4 301.2 Sell
6,435 37 LSE
03:14:30 299.4 52 AT 299.4 301.2 Sell
6,285 36 LSE
03:08:07 300.401 1000 O 298.8 301.8 Buy
6,233 35 LSE
03:06:22 300.2 249 AT 296.4 300.2 Buy
5,233 34 LSE
03:06:17 302.2 7 O 297.0 300.6 Buy
4,984 33 LSE
03:06:15 299.0 248 AT 297.0 299.0 Buy
4,977 32 LSE
03:06:15 298.0 9 AT 296.2 298.0 Buy
4,729 31 LSE
03:06:15 298.0 9 AT 296.2 298.0 Buy
4,720 30 LSE
03:06:03 297.8 10 O 295.8 298.0 Buy
4,711 29 LSE
03:05:28 298.0 50 O 295.2 298.0 Buy
4,701 28 LSE
03:03:34 297.8 4 O 295.2 297.8 Buy
4,651 27 LSE
03:02:49 297.6 40 O 295.2 297.8 Buy
4,647 26 LSE
03:02:45 300.0 120 O 295.2 297.8 Buy
4,607 25 LSE
03:02:45 300.0 34 O 295.2 297.8 Buy
4,487 24 LSE
03:02:45 300.0 300 O 295.2 297.8 Buy
4,453 23 LSE
03:02:45 297.026 200 O 295.2 297.8 Buy
4,153 22 LSE
03:02:30 295.2 221 AT 295.2 298.0 Sell
3,953 21 LSE
03:02:15 295.6 436 AT 295.6 300.0 Sell
3,732 20 LSE
03:02:06 297.6 302 AT 295.4 297.6 Buy
3,296 19 LSE
03:02:06 297.6 600 AT 297.6 300.4 Sell
2,994 18 LSE
03:02:06 297.6 87 AT 297.6 300.4 Sell
2,394 17 LSE
03:02:04 298.577 475 O 297.6 300.4 Sell
2,307 16 LSE
03:01:52 299.357 245 O 297.6 300.4 Buy
1,832 15 LSE
03:01:48 299.368 45 O 297.6 300.4 Buy
1,587 14 LSE
03:01:47 298.8 197 AT 298.8 301.0 Sell
1,542 13 LSE
03:01:47 298.8 100 AT 298.8 301.0 Sell
1,345 12 LSE
03:01:23 299.0 68 AT 299.0 303.0 Sell
1,245 11 LSE
03:01:23 299.0 68 AT 299.0 303.0 Sell
1,177 10 LSE
03:01:23 299.0 378 AT 299.0 303.0 Sell
1,109 9 LSE
03:01:15 301.023 47 O 299.0 303.0 Buy
731 8 LSE
03:00:49 302.8 166 O 298.2 302.6 Buy
684 7 LSE
03:00:49 297.4 46 O 298.2 302.6 Sell
518 6 LSE
03:00:49 302.8 99 O 298.2 302.6 Buy
472 5 LSE
03:00:49 302.8 21 O 298.2 302.6 Buy
373 4 LSE
03:00:49 297.4 91 O 298.2 302.6 Sell
352 3 LSE
03:00:26 300.6 17 AT 300.6 304.6 Sell
261 2 LSE
03:00:25 300.6 244 UT 300.2 302.0
244 1 LSE

Your Recent History

Delayed Upgrade Clock