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)

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.
10:38:00 312.0 1000 O 311.2 312.8
452,738 501 LSE
10:35:18 312.2 5 AT 311.2 312.2 Buy
451,738 500 LSE
10:35:18 311.8 94 AT 310.2 311.8 Buy
451,733 499 LSE
10:35:18 311.6 329 AT 310.2 311.6 Buy
451,639 498 LSE
10:35:18 311.6 271 AT 310.2 311.6 Buy
451,310 497 LSE
10:35:18 311.6 216 AT 310.2 311.6 Buy
451,039 496 LSE
10:32:41 310.9 43 O 310.2 311.6
450,823 495 LSE
10:30:58 310.2 322 O 310.2 311.6 Sell
450,780 494 LSE
10:30:51 310.432 50 O 310.0 311.6 Sell
450,458 493 LSE
10:30:04 311.2 793 AT 311.2 311.6 Sell
450,408 492 LSE
10:30:02 311.4 110 AT 311.4 311.6 Sell
449,615 491 LSE
10:29:20 311.6 285 AT 311.6 312.6 Sell
449,505 490 LSE
10:25:59 311.736 4000 O 311.4 313.0 Sell
449,220 489 LSE
10:25:51 313.0 800 O 311.4 313.0 Buy
445,220 488 LSE
10:23:34 311.6 567 AT 311.6 312.6 Sell
444,420 487 LSE
10:23:34 311.6 247 AT 311.6 312.6 Sell
443,853 486 LSE
10:23:27 312.1 935 O 311.6 312.6
443,606 485 LSE
10:23:25 312.0 225 AT 310.6 312.0 Buy
442,671 484 LSE
10:23:20 311.117 400 O 310.4 312.2 Sell
442,446 483 LSE
10:23:18 310.8 4 AT 310.2 310.8 Buy
442,046 482 LSE
10:23:18 310.6 327 AT 309.6 310.6 Buy
442,042 481 LSE
10:23:18 310.0 201 AT 309.2 310.0 Buy
441,715 480 LSE
10:23:18 310.0 86 AT 309.2 310.0 Buy
441,514 479 LSE
10:23:18 309.6 198 AT 309.0 309.6 Buy
441,428 478 LSE
10:23:18 309.6 236 AT 309.0 309.6 Buy
441,230 477 LSE
10:23:18 309.6 1 AT 309.0 309.6 Buy
440,994 476 LSE
10:23:18 309.6 543 AT 309.0 309.6 Buy
440,993 475 LSE
10:23:18 309.0 250 AT 309.0 309.6 Sell
440,450 474 LSE
10:23:18 309.0 644 AT 309.0 309.8 Sell
440,200 473 LSE
10:23:18 309.0 72 AT 309.0 309.8 Sell
439,556 472 LSE
10:23:18 309.0 72 AT 309.0 309.8 Sell
439,484 471 LSE
10:23:18 309.0 144 AT 309.0 310.0 Sell
439,412 470 LSE
10:23:18 309.0 500 AT 309.0 310.0 Sell
439,268 469 LSE
10:23:18 309.0 3000 AT 309.0 310.0 Sell
438,768 468 LSE
10:23:17 309.487 15000 O 309.0 310.0 Sell
435,768 467 LSE
10:19:24 309.7 1400 O 309.2 310.2
420,768 466 LSE
10:19:11 310.0 178 AT 309.0 310.0 Buy
419,368 465 LSE
10:19:11 309.6 125 AT 309.6 310.6 Sell
419,190 464 LSE
10:19:11 309.6 627 AT 309.6 310.6 Sell
419,065 463 LSE
10:19:04 310.1 483 O 309.6 310.6
418,438 462 LSE
10:18:00 310.101 163 O 309.6 310.6 Buy
417,955 461 LSE
10:14:36 309.8 200 O 309.6 310.6 Sell
417,792 460 LSE
10:14:36 309.8 200 O 309.6 310.6 Sell
417,592 459 LSE
10:14:16 310.0 587 AT 309.6 310.0 Buy
417,392 458 LSE
10:14:06 310.1 2000 O 309.6 310.6
416,805 457 LSE
10:07:46 309.9 300 O 309.2 310.6
414,805 456 LSE
10:06:43 309.516 200 O 309.2 310.6 Sell
414,505 455 LSE
10:04:17 309.4 330 AT 308.6 309.4 Buy
414,305 454 LSE
10:04:16 309.0 130 AT 307.8 309.0 Buy
413,975 453 LSE
10:04:16 309.0 46 AT 307.8 309.0 Buy
413,845 452 LSE
10:04:16 309.0 84 AT 307.8 309.0 Buy
413,799 451 LSE

Your Recent History

Delayed Upgrade Clock