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.
11:57:18 312.8 38 O 313.4 317.0 Sell
679,271 598 LSE
11:35:25 315.0 169957 UT 313.4 317.0 Sell
679,233 597 LSE
11:29:50 315.2 225 AT 315.2 316.2 Sell
509,276 596 LSE
11:29:50 315.2 319 AT 315.2 316.2 Sell
509,051 595 LSE
11:29:39 316.0 146 AT 315.2 316.0 Buy
508,732 594 LSE
11:28:18 314.919 8182 O 315.2 316.0 Sell
508,586 593 LSE
11:27:54 315.388 270 O 315.2 316.0 Sell
500,404 592 LSE
11:27:52 315.498 200 O 315.2 316.0 Sell
500,134 591 LSE
11:27:50 314.979 8000 O 315.2 316.0 Sell
499,934 590 LSE
11:26:42 315.457 80 O 315.2 316.0 Sell
491,934 589 LSE
11:25:17 315.8 191 AT 315.0 315.8 Buy
491,854 588 LSE
11:25:17 315.8 4 AT 315.0 315.8 Buy
491,663 587 LSE
11:25:17 315.8 2 AT 315.0 315.8 Buy
491,659 586 LSE
11:24:23 315.305 1331 O 315.0 316.0 Sell
491,657 585 LSE
11:22:51 315.594 31 O 314.6 316.0 Buy
490,326 584 LSE
11:22:47 315.2 509 AT 314.6 315.2 Buy
490,295 583 LSE
11:22:47 315.2 63 AT 314.6 315.2 Buy
489,786 582 LSE
11:22:47 315.0 138 AT 314.2 315.0 Buy
489,723 581 LSE
11:22:47 315.0 119 AT 314.2 315.0 Buy
489,585 580 LSE
11:22:42 314.4 141 AT 314.4 315.2 Sell
489,466 579 LSE
11:22:42 314.8 324 AT 314.4 314.8 Buy
489,325 578 LSE
11:22:42 314.8 139 AT 314.4 314.8 Buy
489,001 577 LSE
11:21:40 315.0 215 AT 314.0 315.0 Buy
488,862 576 LSE
11:21:40 315.0 133 AT 314.0 315.0 Buy
488,647 575 LSE
11:21:39 314.6 5 AT 314.2 314.6 Buy
488,514 574 LSE
11:21:39 314.6 85 AT 314.0 314.6 Buy
488,509 573 LSE
11:21:39 314.6 124 AT 314.0 314.6 Buy
488,424 572 LSE
11:21:39 314.6 71 AT 314.0 314.6 Buy
488,300 571 LSE
11:21:39 314.6 66 AT 314.0 314.6 Buy
488,229 570 LSE
11:21:39 314.6 215 AT 314.0 314.6 Buy
488,163 569 LSE
11:21:38 314.2 320 AT 314.2 315.0 Sell
487,948 568 LSE
11:21:28 314.8 15 O 314.0 315.2 Buy
487,628 567 LSE
11:21:28 314.8 952 O 314.0 315.2 Buy
487,613 566 LSE
11:21:28 314.8 19 O 314.0 315.2 Buy
486,661 565 LSE
11:21:28 314.8 7 AT 314.8 315.4 Sell
486,642 564 LSE
11:21:28 314.8 250 AT 314.8 315.4 Sell
486,635 563 LSE
11:21:28 314.8 250 AT 314.8 315.4 Sell
486,385 562 LSE
11:21:28 314.8 250 AT 314.8 315.4 Sell
486,135 561 LSE
11:21:28 314.8 64 AT 314.8 315.4 Sell
485,885 560 LSE
11:21:28 314.8 186 AT 314.8 315.4 Sell
485,821 559 LSE
11:21:28 315.2 300 AT 315.2 316.0 Sell
485,635 558 LSE
11:21:28 315.2 484 AT 315.2 316.0 Sell
485,335 557 LSE
11:20:39 315.696 629 O 315.2 316.0 Buy
484,851 556 LSE
11:15:38 315.6 102 O 315.2 316.0
484,222 555 LSE
11:14:13 315.6 2 O 315.2 316.0
484,120 554 LSE
11:13:38 315.408 5000 O 315.2 316.0 Sell
484,118 553 LSE
11:11:11 315.368 300 O 315.2 316.0 Sell
479,118 552 LSE
11:08:32 315.052 126 O 314.8 316.0 Sell
478,818 551 LSE
11:08:12 315.6 3 AT 315.6 316.2 Sell
478,692 550 LSE
11:08:12 315.6 661 AT 315.6 316.2 Sell
478,689 549 LSE
11:08:08 315.8 601 AT 315.8 316.6 Sell
478,028 548 LSE
11:08:08 316.0 1 O 315.8 316.6 Sell
477,427 547 LSE
11:07:59 316.0 144 AT 315.2 316.0 Buy
477,426 546 LSE
11:07:59 315.8 205 AT 314.8 315.8 Buy
477,282 545 LSE
11:07:59 315.8 108 AT 314.8 315.8 Buy
477,077 544 LSE
11:07:59 315.8 143 AT 314.8 315.8 Buy
476,969 543 LSE
11:07:29 315.0 198 AT 314.4 315.0 Buy
476,826 542 LSE
11:07:29 315.0 552 AT 314.4 315.0 Buy
476,628 541 LSE
11:07:29 315.0 948 AT 314.4 315.0 Buy
476,076 540 LSE
11:07:29 314.6 64 AT 314.0 314.6 Buy
475,128 539 LSE
11:07:29 314.6 151 AT 314.0 314.6 Buy
475,064 538 LSE
11:07:29 314.6 148 AT 314.0 314.6 Buy
474,913 537 LSE
11:07:29 314.6 70 AT 314.0 314.6 Buy
474,765 536 LSE
11:07:29 314.6 250 AT 314.0 314.6 Buy
474,695 535 LSE
11:06:29 313.8 200 AT 313.6 313.8 Buy
474,445 534 LSE
11:06:29 313.8 145 AT 313.2 313.8 Buy
474,245 533 LSE
11:06:29 313.8 49 AT 313.2 313.8 Buy
474,100 532 LSE
11:06:29 313.8 96 AT 313.2 313.8 Buy
474,051 531 LSE
11:05:21 313.4 2 O 313.0 313.8
473,955 530 LSE
11:02:49 313.386 1979 O 313.0 313.8 Sell
473,953 529 LSE
11:02:21 313.4 1 O 313.0 313.8
471,974 528 LSE
11:01:21 313.6 194 AT 312.6 313.6 Buy
471,973 527 LSE
11:00:49 312.6 277 AT 312.6 313.8 Sell
471,779 526 LSE
11:00:49 313.0 188 AT 312.2 313.0 Buy
471,502 525 LSE
11:00:49 313.0 600 AT 312.2 313.0 Buy
471,314 524 LSE
10:59:59 312.6 1100 AT 312.6 313.4 Sell
470,714 523 LSE
10:59:59 312.6 81 AT 312.6 313.4 Sell
469,614 522 LSE
10:59:42 312.84 1000 O 312.6 313.4 Sell
469,533 521 LSE
10:54:59 312.6 299 AT 312.6 313.6 Sell
468,533 520 LSE
10:54:51 313.1 800 O 312.6 313.6
468,234 519 LSE
10:54:40 313.1 988 O 312.6 313.6
467,434 518 LSE
10:52:54 313.2 150 O 312.6 313.8
466,446 517 LSE
10:51:14 313.2 1 O 312.4 313.8 Buy
466,296 516 LSE
10:50:20 313.2 49 O 312.4 313.8 Buy
466,295 515 LSE
10:50:20 313.0 48 O 312.4 313.8 Sell
466,246 514 LSE
10:50:14 312.2 340 O 312.2 313.8 Sell
466,198 513 LSE
10:50:14 313.0 384 AT 312.4 313.0 Buy
465,858 512 LSE
10:50:14 313.0 248 AT 312.4 313.0 Buy
465,474 511 LSE
10:50:14 312.8 192 AT 311.8 312.8 Buy
465,226 510 LSE
10:50:14 312.8 197 AT 311.8 312.8 Buy
465,034 509 LSE
10:50:14 312.8 131 AT 311.8 312.8 Buy
464,837 508 LSE
10:50:14 312.8 119 AT 311.8 312.8 Buy
464,706 507 LSE
10:50:14 312.5 2200 O 311.8 312.8 Buy
464,587 506 LSE
10:48:13 312.299 100 O 311.8 312.8 Sell
462,387 505 LSE
10:46:27 312.211 8242 O 311.8 312.8 Sell
462,287 504 LSE
10:42:58 311.8 342 AT 311.8 312.8 Sell
454,045 503 LSE
10:38:11 310.8 965 O 311.0 312.8 Sell
453,703 502 LSE
10:38:00 312.0 1000 O 311.2 312.8
452,738 501 LSE

Your Recent History

Delayed Upgrade Clock