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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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.
04:52:13 301.543 99 O 300.8 301.6 Buy
116,404 151 LSE
04:51:41 301.6 4 O 300.8 301.6 Buy
116,305 150 LSE
04:51:11 300.8 199 AT 300.2 300.8 Buy
116,301 149 LSE
04:51:11 300.8 382 AT 300.2 300.8 Buy
116,102 148 LSE
04:51:11 300.6 333 AT 299.8 300.6 Buy
115,720 147 LSE
04:51:11 300.6 63 AT 299.8 300.6 Buy
115,387 146 LSE
04:50:06 300.04 316 O 299.8 300.6 Sell
115,324 145 LSE
04:49:15 300.6 33 O 299.8 300.6 Buy
115,008 144 LSE
04:48:48 300.0 150 AT 300.0 301.0 Sell
114,975 143 LSE
04:48:48 300.0 975 AT 300.0 301.0 Sell
114,825 142 LSE
04:48:48 300.0 525 AT 300.0 301.0 Sell
113,850 141 LSE
04:48:38 300.5 1331 O 300.0 301.0
113,325 140 LSE
04:48:37 300.2 1973 AT 300.0 300.2 Buy
111,994 139 LSE
04:48:37 300.2 27 AT 300.0 300.2 Buy
110,021 138 LSE
04:48:00 300.2 289 AT 300.2 301.0 Sell
109,994 137 LSE
04:48:00 300.2 263 AT 300.2 301.0 Sell
109,705 136 LSE
04:47:59 301.6 2 O 300.2 301.6 Buy
109,442 135 LSE
04:47:29 301.0 232 AT 301.0 301.6 Sell
109,440 134 LSE
04:45:45 301.901 1080 O 301.2 302.6 Buy
109,208 133 LSE
04:45:08 303.0 600 AT 303.0 303.8 Sell
108,128 132 LSE
04:45:08 303.2 1 AT 303.2 304.2 Sell
107,528 131 LSE
04:45:08 303.2 800 AT 303.2 304.2 Sell
107,527 130 LSE
04:41:19 304.2 3 O 303.2 304.2 Buy
106,727 129 LSE
04:35:55 304.0 201 AT 304.0 305.0 Sell
106,724 128 LSE
04:35:29 304.5 33 O 304.0 305.0
106,523 127 LSE
04:29:30 304.8 115 AT 304.8 305.4 Sell
106,490 126 LSE
04:29:30 304.8 249 AT 304.8 305.4 Sell
106,375 125 LSE
04:28:39 305.3 1400 O 304.8 305.8
106,126 124 LSE
04:15:31 305.6 5 O 303.6 305.6 Buy
104,726 123 LSE
04:14:31 304.4 1365 AT 304.4 306.0 Sell
104,721 122 LSE
04:14:31 304.4 135 AT 304.4 306.0 Sell
103,356 121 LSE
04:14:31 304.6 115 AT 304.6 306.0 Sell
103,221 120 LSE
04:13:31 304.8 348 AT 304.8 306.6 Sell
103,106 119 LSE
04:13:31 304.8 176 AT 304.8 306.6 Sell
102,758 118 LSE
04:13:31 305.0 74 AT 305.0 306.6 Sell
102,582 117 LSE
04:13:31 305.2 314 AT 305.2 306.6 Sell
102,508 116 LSE
04:12:52 306.4 522 AT 305.2 306.4 Buy
102,194 115 LSE
04:12:52 306.4 736 AT 304.2 306.4 Buy
101,672 114 LSE
04:12:52 306.4 500 AT 304.2 306.4 Buy
100,936 113 LSE
04:12:52 306.2 625 AT 304.2 306.2 Buy
100,436 112 LSE
04:12:52 306.2 12 AT 304.2 306.2 Buy
99,811 111 LSE
04:12:52 306.0 3147 AT 306.0 306.2 Sell
99,799 110 LSE
04:12:52 306.0 1000 AT 306.0 306.2 Sell
96,652 109 LSE
04:12:52 306.0 82 AT 304.6 306.0 Buy
95,652 108 LSE
04:12:52 305.8 333 AT 304.6 305.8 Buy
95,570 107 LSE
04:12:20 305.2 324 O 304.6 305.8
95,237 106 LSE
04:10:27 305.0 1 AT 305.0 305.8 Sell
94,913 105 LSE
04:10:27 305.0 371 AT 305.0 305.8 Sell
94,912 104 LSE
04:09:36 305.0 323 O 305.0 305.8 Sell
94,541 103 LSE
04:06:36 305.4 26 AT 305.4 306.0 Sell
94,218 102 LSE
04:06:34 305.4 100 AT 305.4 306.0 Sell
94,192 101 LSE