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)

319.40
4.40
(1.40%)
Closed January 31 11:30AM
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
08:23:51 319.6 114 AT 319.6 320.8 Sell
337,719 501 LSE
08:23:51 319.6 114 AT 319.6 320.8 Sell
337,605 500 LSE
08:23:40 321.2 59 O 319.2 320.6 Buy
337,491 499 LSE
08:23:40 320.0 528 AT 320.0 320.4 Sell
337,432 498 LSE
08:23:40 320.6 194 AT 319.2 320.6 Buy
336,904 497 LSE
08:23:40 320.6 116 AT 319.2 320.6 Buy
336,710 496 LSE
08:23:40 320.4 292 AT 319.2 320.4 Buy
336,594 495 LSE
08:23:40 319.8 300 AT 319.8 321.2 Sell
336,302 494 LSE
08:23:40 319.8 103 AT 319.8 321.2 Sell
336,002 493 LSE
08:23:34 320.22 1989 O 319.8 321.2 Sell
335,899 492 LSE
08:22:51 320.22 1500 O 319.8 321.2 Sell
333,910 491 LSE
08:18:32 321.0 289 AT 320.0 321.0 Buy
332,410 490 LSE
08:15:17 320.139 1280 O 319.8 321.2 Sell
332,121 489 LSE
08:14:50 321.2 79 AT 321.2 321.8 Sell
330,841 488 LSE
08:14:50 321.4 71 AT 321.4 322.0 Sell
330,762 487 LSE
08:14:50 321.4 19 AT 321.4 322.0 Sell
330,691 486 LSE
08:14:50 321.4 381 AT 321.4 322.0 Sell
330,672 485 LSE
08:12:27 321.569 5000 O 321.4 322.0 Sell
330,291 484 LSE
08:11:39 321.653 1680 O 321.4 322.0 Sell
325,291 483 LSE
08:07:13 320.943 10000 O 321.2 322.0 Sell
323,611 482 LSE
08:07:02 321.2 181 AT 321.2 322.0 Sell
313,611 481 LSE
08:07:02 321.2 314 AT 321.2 322.0 Sell
313,430 480 LSE
08:06:52 321.536 1603 O 321.2 322.0 Sell
313,116 479 LSE
08:01:48 321.6 295 AT 320.4 321.6 Buy
311,513 478 LSE
08:01:47 320.4 6 O 320.4 321.6 Sell
311,218 477 LSE
08:00:15 321.4 2 O 320.4 321.4 Buy
311,212 476 LSE
07:59:10 320.2 296 O 320.2 321.6 Sell
311,210 475 LSE
07:59:10 320.6 73 AT 319.4 320.6 Buy
310,914 474 LSE
07:59:08 319.905 314 O 319.4 320.6 Sell
310,841 473 LSE
07:58:40 320.2 203 AT 319.2 320.2 Buy
310,527 472 LSE
07:58:40 320.2 91 AT 319.2 320.2 Buy
310,324 471 LSE
07:58:40 320.2 112 AT 319.2 320.2 Buy
310,233 470 LSE
07:58:01 319.62 638 O 319.2 320.2 Sell
310,121 469 LSE
07:57:16 320.4 282 AT 320.2 320.4 Buy
309,483 468 LSE
07:57:16 320.8 489 AT 320.0 320.8 Buy
309,201 467 LSE
07:57:16 320.4 282 AT 319.2 320.4 Buy
308,712 466 LSE
07:57:13 320.2 100 AT 319.2 320.2 Buy
308,430 465 LSE
07:55:32 320.2 248 AT 318.8 320.2 Buy
308,330 464 LSE
07:55:32 320.2 267 AT 318.8 320.2 Buy
308,082 463 LSE
07:53:24 319.4 157 AT 319.4 320.4 Sell
307,815 462 LSE
07:53:11 321.0 300 O 319.4 321.0 Buy
307,658 461 LSE
07:53:11 320.4 611 AT 320.4 321.0 Sell
307,358 460 LSE
07:53:11 320.6 662 AT 320.6 321.0 Sell
306,747 459 LSE
07:53:11 320.0 200 AT 320.0 321.2 Sell
306,085 458 LSE
07:52:38 321.2 163 AT 321.2 322.0 Sell
305,885 457 LSE
07:52:38 321.2 200 AT 321.2 322.0 Sell
305,722 456 LSE
07:52:38 321.4 90 AT 321.4 322.4 Sell
305,522 455 LSE
07:52:28 322.0 249 AT 322.0 322.4 Sell
305,432 454 LSE
07:52:28 322.0 275 AT 322.0 322.4 Sell
305,183 453 LSE
07:52:28 322.0 1211 AT 322.0 322.4 Sell
304,908 452 LSE
07:52:28 322.0 10 AT 322.0 322.4 Sell
303,697 451 LSE

Your Recent History

Delayed Upgrade Clock