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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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.
05:47:03 322.2 10000 O 321.4 322.2 Buy
164,675 301 LSE
05:44:35 322.2 4 O 321.4 322.2 Buy
154,675 300 LSE
05:44:15 321.8 615 O 321.4 322.2
154,671 299 LSE
05:43:53 322.2 13 O 321.4 322.2 Buy
154,056 298 LSE
05:43:53 322.2 2 O 321.4 322.2 Buy
154,043 297 LSE
05:43:52 322.2 499 O 321.4 322.2 Buy
154,041 296 LSE
05:43:52 322.2 8 O 321.4 322.2 Buy
153,542 295 LSE
05:40:56 322.1 159 O 321.4 322.8
153,534 294 LSE
05:38:11 322.8 154 O 321.4 322.8 Buy
153,375 293 LSE
05:37:45 322.1 2000 O 321.4 322.8
153,221 292 LSE
05:35:23 321.4 10 O 321.4 322.8 Sell
151,221 291 LSE
05:35:23 321.8 481 AT 321.0 321.8 Buy
151,211 290 LSE
05:35:23 321.8 200 AT 321.0 321.8 Buy
150,730 289 LSE
05:34:44 321.8 6 O 321.0 321.8 Buy
150,530 288 LSE
05:34:19 321.501 200 O 321.0 322.0 Buy
150,524 287 LSE
05:32:57 321.3 650 O 320.6 322.0
150,324 286 LSE
05:26:40 321.3 523 O 320.6 322.0
149,674 285 LSE
05:25:39 320.6 8 O 320.6 322.0 Sell
149,151 284 LSE
05:23:29 321.4 4 O 320.6 322.0 Buy
149,143 283 LSE
05:19:00 321.4 3 O 320.6 321.8 Buy
149,139 282 LSE
05:18:58 321.4 3 O 320.6 321.8 Buy
149,136 281 LSE
05:17:55 321.0 301 AT 320.4 321.0 Buy
149,133 280 LSE
05:17:55 321.0 24 AT 320.4 321.0 Buy
148,832 279 LSE
05:17:01 320.934 5 O 320.4 321.0 Buy
148,808 278 LSE
05:16:41 320.8 53 AT 320.0 320.8 Buy
148,803 277 LSE
05:16:41 320.8 114 AT 320.0 320.8 Buy
148,750 276 LSE
05:15:35 320.8 518 AT 320.0 320.8 Buy
148,636 275 LSE
05:15:29 320.4 307 O 320.0 320.8
148,118 274 LSE
05:14:22 320.6 100 AT 319.6 320.6 Buy
147,811 273 LSE
05:13:00 319.8 57 AT 317.2 319.8 Buy
147,711 272 LSE
05:13:00 319.8 35 AT 317.2 319.8 Buy
147,654 271 LSE
05:13:00 319.8 283 AT 317.2 319.8 Buy
147,619 270 LSE
05:13:00 319.6 600 AT 317.2 319.6 Buy
147,336 269 LSE
05:11:54 319.8 4 O 318.0 319.8 Buy
146,736 268 LSE
05:10:50 319.69 15 O 318.8 319.8 Buy
146,732 267 LSE
05:10:48 319.8 4 O 318.8 319.8 Buy
146,717 266 LSE
05:09:47 319.8 4 O 318.8 319.8 Buy
146,713 265 LSE
05:09:36 319.3 777 O 318.8 319.8
146,709 264 LSE
05:08:58 319.3 470 O 318.8 319.8
145,932 263 LSE
05:08:44 319.8 3 O 318.8 319.8 Buy
145,462 262 LSE
05:08:25 319.3 1557 O 318.8 319.8
145,459 261 LSE
05:04:08 319.6 2 AT 319.6 320.6 Sell
143,902 260 LSE
05:04:08 319.6 2 AT 319.6 320.6 Sell
143,900 259 LSE
05:04:04 320.2 86 AT 320.2 320.4 Sell
143,898 258 LSE
05:02:52 320.4 150 AT 320.4 320.8 Sell
143,812 257 LSE
05:02:24 320.9 305 O 320.4 321.4
143,662 256 LSE
05:02:11 321.29 6 O 320.4 321.4 Buy
143,357 255 LSE
05:02:05 320.61 55 O 320.4 321.4 Sell
143,351 254 LSE
05:00:43 321.4 804 O 320.2 321.4 Buy
143,296 253 LSE
05:00:32 320.8 16 O 320.2 321.4
142,492 252 LSE
04:58:55 320.185 1002 O 319.2 321.2 Sell
142,476 251 LSE

Your Recent History

Delayed Upgrade Clock