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.
05:22:29 309.0 1130 AT 308.0 309.0 Buy
163,340 201 LSE
05:22:29 308.6 44 AT 308.0 308.6 Buy
162,210 200 LSE
05:22:29 308.6 182 AT 308.0 308.6 Buy
162,166 199 LSE
05:22:29 308.4 226 AT 308.0 308.4 Buy
161,984 198 LSE
05:22:29 308.4 600 AT 308.0 308.4 Buy
161,758 197 LSE
05:22:29 307.8 1700 AT 307.8 308.6 Sell
161,158 196 LSE
05:22:29 308.0 1018 AT 308.0 308.6 Sell
159,458 195 LSE
05:22:29 308.0 307 AT 308.0 308.6 Sell
158,440 194 LSE
05:22:29 308.2 535 AT 308.2 309.0 Sell
158,133 193 LSE
05:22:29 309.0 5809 AT 308.0 310.0
157,598 192 LSE
05:22:29 309.0 1504 AT 308.0 309.0 Buy
151,789 191 LSE
05:22:11 309.124 4826 O 308.0 309.0 Buy
150,285 190 LSE
05:21:57 308.4 54 O 308.0 308.8
145,459 189 LSE
05:21:57 308.2 53 O 308.0 308.8 Sell
145,405 188 LSE
05:21:45 309.0 81 AT 307.8 309.0 Buy
145,352 187 LSE
05:21:45 309.0 57 AT 307.8 309.0 Buy
145,271 186 LSE
05:21:42 309.0 636 AT 307.8 309.0 Buy
145,214 185 LSE
05:21:41 309.0 811 AT 307.8 309.0 Buy
144,578 184 LSE
05:21:37 308.0 7 AT 307.4 308.0 Buy
143,767 183 LSE
05:21:33 307.4 493 AT 305.8 307.4 Buy
143,760 182 LSE
05:21:33 307.4 499 AT 305.8 307.4 Buy
143,267 181 LSE
05:21:33 307.2 600 AT 304.6 307.2 Buy
142,768 180 LSE
05:21:33 306.0 596 O 305.6 307.6 Sell
142,168 179 LSE
05:21:31 305.722 4229 O 305.6 307.6 Sell
141,572 178 LSE
05:21:31 305.8 258 AT 304.4 305.8 Buy
137,343 177 LSE
05:21:31 305.6 1363 AT 304.4 305.6 Buy
137,085 176 LSE
05:21:17 305.144 34 O 304.4 305.6 Buy
135,722 175 LSE
05:21:12 305.701 4555 O 304.4 305.6 Buy
135,688 174 LSE
05:10:25 304.6 43 AT 303.4 304.6 Buy
131,133 173 LSE
05:10:22 304.2 30 AT 303.6 304.2 Buy
131,090 172 LSE
05:10:22 304.2 250 AT 303.6 304.2 Buy
131,060 171 LSE
05:10:22 304.0 233 AT 303.2 304.0 Buy
130,810 170 LSE
05:06:59 304.0 1399 O 303.0 304.8 Buy
130,577 169 LSE
05:06:59 304.0 2 AT 302.8 304.0 Buy
129,178 168 LSE
05:06:21 303.4 133 AT 302.4 303.4 Buy
129,176 167 LSE
05:06:21 303.4 5 AT 302.4 303.4 Buy
129,043 166 LSE
05:06:21 303.0 1 AT 301.8 303.0 Buy
129,038 165 LSE
05:06:19 303.0 133 AT 301.8 303.0 Buy
129,037 164 LSE
05:06:19 303.0 5 AT 301.8 303.0 Buy
128,904 163 LSE
05:06:18 302.6 187 AT 301.8 302.6 Buy
128,899 162 LSE
05:06:18 302.6 250 AT 301.8 302.6 Buy
128,712 161 LSE
05:06:18 302.6 250 AT 301.6 302.6 Buy
128,462 160 LSE
05:06:18 302.4 496 AT 301.0 302.4 Buy
128,212 159 LSE
05:06:18 302.2 6 AT 301.0 302.2 Buy
127,716 158 LSE
05:06:18 302.2 140 AT 301.0 302.2 Buy
127,710 157 LSE
05:02:40 301.0 20 O 301.0 302.2 Sell
127,570 156 LSE
04:52:57 301.699 988 O 301.0 302.4 Sell
127,550 155 LSE
04:52:35 302.393 1 O 301.0 302.4 Buy
126,562 154 LSE
04:52:30 301.6 157 AT 300.8 301.6 Buy
126,561 153 LSE
04:52:27 302.5 10000 O 300.8 301.6 Buy
126,404 152 LSE
04:52:13 301.543 99 O 300.8 301.6 Buy
116,404 151 LSE

Your Recent History

Delayed Upgrade Clock