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)

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.
05:30:18 311.103 3195 O 308.8 310.8 Buy
228,798 251 LSE
05:30:12 309.0 2 O 309.0 310.8 Sell
225,603 250 LSE
05:30:10 309.563 2000 O 309.0 310.8 Sell
225,601 249 LSE
05:29:59 311.173 3834 O 309.4 310.8 Buy
223,601 248 LSE
05:29:53 310.4 1146 AT 310.4 310.8 Sell
219,767 247 LSE
05:29:53 310.4 250 AT 310.4 310.8 Sell
218,621 246 LSE
05:29:47 310.4 1353 AT 310.4 311.4 Sell
218,371 245 LSE
05:29:47 310.4 182 AT 309.0 310.4 Buy
217,018 244 LSE
05:29:47 310.4 184 AT 309.0 310.4 Buy
216,836 243 LSE
05:29:36 311.3 3193 O 309.0 310.4 Buy
216,652 242 LSE
05:29:20 310.2 3316 AT 310.2 310.4 Sell
213,459 241 LSE
05:29:20 310.2 184 AT 308.8 310.2 Buy
210,143 240 LSE
05:29:17 310.419 1600 O 308.8 310.2 Buy
209,959 239 LSE
05:29:12 310.31 500 O 308.6 310.2 Buy
208,359 238 LSE
05:28:58 311.682 1593 O 308.4 310.2 Buy
207,859 237 LSE
05:28:57 310.2 191 AT 310.2 311.6 Sell
206,266 236 LSE
05:28:57 310.2 500 AT 310.2 311.6 Sell
206,075 235 LSE
05:28:57 310.2 636 AT 310.2 311.6 Sell
205,575 234 LSE
05:28:57 310.2 114 AT 310.2 311.6 Sell
204,939 233 LSE
05:28:57 310.4 298 AT 310.4 311.6 Sell
204,825 232 LSE
05:28:40 311.917 3187 O 310.2 311.6 Buy
204,527 231 LSE
05:28:32 311.0 213 AT 310.2 311.0 Buy
201,340 230 LSE
05:28:27 310.8 1240 AT 310.8 311.0 Sell
201,127 229 LSE
05:28:27 310.8 217 AT 309.8 310.8 Buy
199,887 228 LSE
05:28:27 310.8 43 AT 309.8 310.8 Buy
199,670 227 LSE
05:28:21 311.323 1595 O 309.8 310.8 Buy
199,627 226 LSE
05:28:02 311.204 3194 O 309.8 310.8 Buy
198,032 225 LSE
05:27:41 311.181 3195 O 309.8 310.8 Buy
194,838 224 LSE
05:26:11 311.173 1550 O 309.8 310.8 Buy
191,643 223 LSE
05:24:18 310.6 1837 AT 310.6 310.8 Sell
190,093 222 LSE
05:24:18 310.6 164 AT 309.0 310.6 Buy
188,256 221 LSE
05:24:18 310.6 446 AT 309.0 310.6 Buy
188,092 220 LSE
05:24:10 311.4 118 AT 310.6 311.4 Buy
187,646 219 LSE
05:24:10 311.4 482 AT 310.6 311.4 Buy
187,528 218 LSE
05:24:10 311.4 202 AT 310.6 311.4 Buy
187,046 217 LSE
05:24:09 310.6 535 O 310.6 311.4 Sell
186,844 216 LSE
05:24:08 310.0 1500 AT 309.2 310.0 Buy
186,309 215 LSE
05:23:53 309.789 3435 O 308.6 309.8 Buy
184,809 214 LSE
05:23:46 309.0 1160 AT 308.2 309.0 Buy
181,374 213 LSE
05:23:46 309.0 1504 AT 307.8 309.0 Buy
180,214 212 LSE
05:23:46 309.0 227 AT 307.8 309.0 Buy
178,710 211 LSE
05:23:46 309.0 374 AT 307.8 309.0 Buy
178,483 210 LSE
05:23:36 309.124 3217 O 307.6 309.0 Buy
178,109 209 LSE
05:23:35 307.6 2 O 307.6 309.0 Sell
174,892 208 LSE
05:23:21 309.124 3217 O 307.6 309.0 Buy
174,890 207 LSE
05:23:02 309.124 3217 O 307.6 309.0 Buy
171,673 206 LSE
05:22:52 307.6 8 O 307.6 309.0 Sell
168,456 205 LSE
05:22:33 309.124 4826 O 308.0 309.0 Buy
168,448 204 LSE
05:22:32 308.8 57 AT 307.2 308.8 Buy
163,622 203 LSE
05:22:32 308.8 225 AT 307.2 308.8 Buy
163,565 202 LSE
05:22:29 309.0 1130 AT 308.0 309.0 Buy
163,340 201 LSE