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)

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.
12:28:11 317.2 10 O 316.4 317.2 Buy
855,478 829 LSE
12:02:51 319.8 25 O 316.4 317.2 Buy
855,468 828 LSE
11:35:41 319.4 2055 AT 316.4 317.2 Buy
855,443 827 LSE
11:35:28 319.4 328669 UT 316.4 317.2 Buy
853,388 826 LSE
11:30:00 317.2 252 AT 316.4 317.2 Buy
524,719 825 LSE
11:29:57 316.4 7 AT 316.4 318.2 Sell
524,467 824 LSE
11:29:31 318.8 171 AT 318.2 318.8 Buy
524,460 823 LSE
11:29:31 318.4 596 AT 318.4 318.8 Sell
524,289 822 LSE
11:29:31 318.6 105 AT 318.6 319.2 Sell
523,693 821 LSE
11:29:31 318.6 719 AT 318.6 319.2 Sell
523,588 820 LSE
11:29:31 318.6 117 AT 318.6 319.2 Sell
522,869 819 LSE
11:28:24 319.0 1868 AT 318.2 319.0 Buy
522,752 818 LSE
11:27:45 318.19 590 O 317.6 318.6 Buy
520,884 817 LSE
11:27:34 318.191 300 O 317.6 318.6 Buy
520,294 816 LSE
11:27:11 317.4 10 AT 317.4 318.6 Sell
519,994 815 LSE
11:27:11 317.4 412 AT 317.4 318.6 Sell
519,984 814 LSE
11:27:11 317.4 281 AT 317.2 317.4 Buy
519,572 813 LSE
11:26:48 317.4 20 AT 317.2 317.4 Buy
519,291 812 LSE
11:26:17 317.0 282 O 317.2 318.0 Sell
519,271 811 LSE
11:26:17 317.4 281 AT 317.2 317.4 Buy
518,989 810 LSE
11:26:17 317.4 46 AT 317.0 317.4 Buy
518,708 809 LSE
11:26:17 317.4 77 AT 317.0 317.4 Buy
518,662 808 LSE
11:26:17 317.4 25 AT 317.0 317.4 Buy
518,585 807 LSE
11:26:17 317.4 277 AT 317.0 317.4 Buy
518,560 806 LSE
11:26:17 317.0 27 AT 317.0 317.4 Sell
518,283 805 LSE
11:26:17 317.0 171 AT 317.0 317.4 Sell
518,256 804 LSE
11:24:46 317.263 1293 O 317.0 318.0 Sell
518,085 803 LSE
11:24:45 317.4 98 AT 316.8 317.4 Buy
516,792 802 LSE
11:24:13 316.8 99 AT 316.4 316.8 Buy
516,694 801 LSE
11:24:13 316.8 175 AT 316.4 316.8 Buy
516,595 800 LSE
11:24:13 316.8 278 AT 316.4 316.8 Buy
516,420 799 LSE
11:23:06 316.8 278 AT 316.2 316.8 Buy
516,142 798 LSE
11:22:43 316.8 83 AT 316.8 317.2 Sell
515,864 797 LSE
11:22:43 316.8 200 AT 316.8 317.2 Sell
515,781 796 LSE
11:22:43 316.8 114 AT 316.8 317.2 Sell
515,581 795 LSE
11:21:48 317.0 82 AT 317.0 317.8 Sell
515,467 794 LSE
11:21:38 317.0 104 AT 317.0 317.8 Sell
515,385 793 LSE
11:21:38 317.2 289 AT 316.8 317.2 Buy
515,281 792 LSE
11:20:34 317.643 15658 O 316.8 317.6 Buy
514,992 791 LSE
11:20:20 317.2 109 AT 316.8 317.2 Buy
499,334 790 LSE
11:20:20 317.2 27 AT 316.8 317.2 Buy
499,225 789 LSE
11:20:20 317.2 273 AT 316.8 317.2 Buy
499,198 788 LSE
11:19:03 317.6 74 AT 317.6 318.4 Sell
498,925 787 LSE
11:19:03 317.6 74 AT 317.6 318.4 Sell
498,851 786 LSE
11:19:03 317.6 163 AT 317.6 318.4 Sell
498,777 785 LSE
11:17:42 318.8 3 O 317.6 318.6 Buy
498,614 784 LSE
11:17:42 317.6 12 O 317.6 318.6 Sell
498,611 783 LSE
11:17:42 318.0 284 AT 317.6 318.0 Buy
498,599 782 LSE
11:17:42 318.0 145 AT 317.6 318.0 Buy
498,315 781 LSE
11:16:17 317.8 75 AT 317.8 318.8 Sell
498,170 780 LSE
11:16:17 317.8 75 AT 317.8 318.8 Sell
498,095 779 LSE
11:15:04 318.2 39 AT 317.4 318.2 Buy
498,020 778 LSE
11:15:04 318.2 292 AT 317.4 318.2 Buy
497,981 777 LSE
11:14:31 318.0 91 AT 317.4 318.0 Buy
497,689 776 LSE
11:14:31 318.0 200 AT 317.4 318.0 Buy
497,598 775 LSE
11:13:59 318.0 568 AT 317.0 318.0 Buy
497,398 774 LSE
11:13:42 317.399 756 O 316.8 318.0 Sell
496,830 773 LSE
11:12:43 317.8 600 AT 317.2 317.8 Buy
496,074 772 LSE
11:12:43 317.8 326 AT 317.2 317.8 Buy
495,474 771 LSE
11:09:02 317.4 200 AT 317.4 318.4 Sell
495,148 770 LSE
11:08:23 318.6 19 AT 318.6 319.2 Sell
494,948 769 LSE
11:07:55 318.8 137 AT 318.8 319.4 Sell
494,929 768 LSE
11:07:55 318.8 104 AT 318.8 319.4 Sell
494,792 767 LSE
11:07:55 318.8 103 AT 318.8 319.4 Sell
494,688 766 LSE
11:07:55 318.8 386 AT 318.8 319.4 Sell
494,585 765 LSE
11:06:34 319.0 138 AT 319.0 319.4 Sell
494,199 764 LSE
11:06:34 319.0 12 AT 319.0 319.4 Sell
494,061 763 LSE
11:06:34 319.0 57 AT 319.0 319.4 Sell
494,049 762 LSE
11:06:34 319.2 463 AT 319.0 319.2 Buy
493,992 761 LSE
11:06:34 319.2 123 AT 319.0 319.2 Buy
493,529 760 LSE
11:06:34 318.8 165 AT 318.8 319.2 Sell
493,406 759 LSE
11:06:34 319.0 57 AT 319.0 319.4 Sell
493,241 758 LSE
11:06:34 319.0 202 AT 319.0 319.4 Sell
493,184 757 LSE
11:06:34 319.0 141 AT 319.0 319.4 Sell
492,982 756 LSE
11:06:34 319.0 108 AT 319.0 319.4 Sell
492,841 755 LSE
11:05:36 319.2 4 AT 318.6 319.2 Buy
492,733 754 LSE
11:05:36 319.2 14 AT 318.6 319.2 Buy
492,729 753 LSE
11:05:34 318.8 4 AT 318.2 318.8 Buy
492,715 752 LSE
11:05:34 318.6 124 AT 318.0 318.6 Buy
492,711 751 LSE

Your Recent History

Delayed Upgrade Clock