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)

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.
04:33:22 317.2 3 O 316.0 317.2 Buy
123,952 201 LSE
04:33:21 317.2 3 O 316.0 317.2 Buy
123,949 200 LSE
04:33:07 316.839 312 O 316.0 317.2 Buy
123,946 199 LSE
04:31:44 317.4 7 O 316.0 318.0 Buy
123,634 198 LSE
04:29:08 316.9 155 O 316.0 317.8
123,627 197 LSE
04:28:06 317.4 3 O 316.0 317.6 Buy
123,472 196 LSE
04:26:51 316.6 364 AT 315.6 316.6 Buy
123,469 195 LSE
04:26:50 316.6 236 AT 315.0 316.6 Buy
123,105 194 LSE
04:26:50 316.4 212 AT 315.0 316.4 Buy
122,869 193 LSE
04:26:50 316.2 319 AT 315.0 316.2 Buy
122,657 192 LSE
04:25:57 316.2 3 O 315.0 316.2 Buy
122,338 191 LSE
04:25:10 316.2 3 O 315.0 316.2 Buy
122,335 190 LSE
04:24:01 315.6 1500 O 315.0 316.2
122,332 189 LSE
04:23:34 316.2 8 O 315.0 316.2 Buy
120,832 188 LSE
04:21:47 316.2 3 O 315.0 316.2 Buy
120,824 187 LSE
04:17:25 316.4 6 O 315.0 316.4 Buy
120,821 186 LSE
04:17:25 316.4 1 O 315.0 316.4 Buy
120,815 185 LSE
04:13:50 316.4 3 O 315.4 316.4 Buy
120,814 184 LSE
04:10:35 315.8 84 AT 315.8 316.4 Sell
120,811 183 LSE
04:09:36 316.2 8 O 315.4 316.4 Buy
120,727 182 LSE
04:08:32 315.9 888 O 315.4 316.4
120,719 181 LSE
04:06:18 315.6 785 AT 314.8 315.6 Buy
119,831 180 LSE
04:06:18 315.6 200 AT 314.8 315.6 Buy
119,046 179 LSE
04:06:18 315.2 264 AT 314.2 315.2 Buy
118,846 178 LSE
04:06:18 315.2 327 AT 314.2 315.2 Buy
118,582 177 LSE
04:06:18 315.2 256 AT 314.2 315.2 Buy
118,255 176 LSE
04:06:18 315.2 400 AT 314.2 315.2 Buy
117,999 175 LSE
04:06:18 315.08 1000 O 314.2 315.2 Buy
117,599 174 LSE
04:06:06 314.82 900 O 314.2 315.2 Buy
116,599 173 LSE
04:04:04 315.2 3 O 314.2 315.2 Buy
115,699 172 LSE
04:03:01 314.599 5000 O 314.0 315.2 Sell
115,696 171 LSE
04:02:43 314.0 213 AT 313.8 314.0 Buy
110,696 170 LSE
04:02:43 314.0 617 AT 313.8 314.0 Buy
110,483 169 LSE
04:02:43 314.0 372 AT 313.8 314.0 Buy
109,866 168 LSE
04:02:43 314.0 24 AT 313.8 314.0 Buy
109,494 167 LSE
04:02:43 314.0 2 AT 313.8 314.0 Buy
109,470 166 LSE
04:02:43 314.0 95 AT 313.8 314.0 Buy
109,468 165 LSE
04:02:43 314.0 183 AT 313.8 314.0 Buy
109,373 164 LSE
04:02:43 314.0 668 AT 313.8 314.0 Buy
109,190 163 LSE
04:02:43 314.0 217 AT 313.8 316.4 Sell
108,522 162 LSE
04:02:43 314.0 5 AT 313.8 314.0 Buy
108,305 161 LSE
04:02:43 314.0 10 AT 313.8 314.0 Buy
108,300 160 LSE
04:02:43 314.0 656 AT 313.8 314.0 Buy
108,290 159 LSE
04:02:43 314.0 656 AT 313.8 314.0 Buy
107,634 158 LSE
04:02:43 314.0 747 AT 313.8 315.8 Sell
106,978 157 LSE
04:02:43 314.0 50 AT 313.8 314.0 Buy
106,231 156 LSE
04:02:43 314.0 615 AT 313.8 314.0 Buy
106,181 155 LSE
04:02:43 314.0 182 AT 313.8 315.6 Sell
105,566 154 LSE
04:02:43 314.0 452 AT 313.8 314.0 Buy
105,384 153 LSE
04:02:43 314.0 182 AT 313.6 314.0 Buy
104,932 152 LSE
04:02:43 314.0 587 AT 313.6 315.6 Sell
104,750 151 LSE

Your Recent History

Delayed Upgrade Clock