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)

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.
06:19:50 309.2 3 O 308.0 309.2 Buy
264,866 301 LSE
06:19:16 308.6 1417 O 308.0 309.2
264,863 300 LSE
06:13:36 308.7 701 O 308.0 309.4
263,446 299 LSE
06:06:08 309.8 6 O 308.4 309.8 Buy
262,745 298 LSE
06:01:34 310.2 32 O 308.6 310.6 Buy
262,739 297 LSE
06:01:34 309.0 545 AT 309.0 310.0 Sell
262,707 296 LSE
06:01:34 309.2 1500 AT 309.2 310.2 Sell
262,162 295 LSE
06:01:34 309.6 200 AT 309.6 310.6 Sell
260,662 294 LSE
06:01:34 309.6 1500 AT 309.6 310.6 Sell
260,462 293 LSE
06:00:17 309.8 10 O 309.8 311.2 Sell
258,962 292 LSE
05:53:50 309.8 2 O 309.8 311.2 Sell
258,952 291 LSE
05:53:20 310.2 24 AT 310.2 310.8 Sell
258,950 290 LSE
05:53:20 310.2 476 AT 310.2 311.2 Sell
258,926 289 LSE
05:53:13 310.596 9455 O 310.2 311.2 Sell
258,450 288 LSE
05:47:31 310.6 105 AT 310.6 311.2 Sell
248,995 287 LSE
05:47:13 311.0 1253 AT 311.0 311.8 Sell
248,890 286 LSE
05:47:08 311.2 1253 AT 311.2 311.8 Sell
247,637 285 LSE
05:47:04 311.4 1253 AT 311.4 311.8 Sell
246,384 284 LSE
05:45:48 311.4 525 AT 311.4 312.2 Sell
245,131 283 LSE
05:45:48 311.4 408 AT 311.4 311.6 Sell
244,606 282 LSE
05:45:48 311.4 78 AT 310.0 311.4 Buy
244,198 281 LSE
05:45:48 311.4 160 AT 310.0 311.4 Buy
244,120 280 LSE
05:42:26 310.8 250 AT 310.8 312.0 Sell
243,960 279 LSE
05:42:26 310.8 250 AT 310.8 312.0 Sell
243,710 278 LSE
05:40:21 311.4 200 AT 311.4 312.8 Sell
243,460 277 LSE
05:37:14 312.0 500 AT 312.0 313.0 Sell
243,260 276 LSE
05:37:14 312.0 736 AT 312.0 313.0 Sell
242,760 275 LSE
05:37:14 312.0 44 AT 312.0 313.0 Sell
242,024 274 LSE
05:32:56 312.8 1263 O 312.0 313.6
241,980 273 LSE
05:32:54 312.502 1500 O 312.0 313.6 Sell
240,717 272 LSE
05:32:28 312.8 42 AT 312.8 313.6 Sell
239,217 271 LSE
05:32:22 313.0 127 AT 313.0 314.4 Sell
239,175 270 LSE
05:32:22 313.0 127 AT 313.0 314.4 Sell
239,048 269 LSE
05:32:22 313.0 141 AT 313.0 314.4 Sell
238,921 268 LSE
05:31:55 313.4 144 AT 311.6 313.4 Buy
238,780 267 LSE
05:31:55 313.4 375 AT 311.6 313.4 Buy
238,636 266 LSE
05:31:55 313.4 600 AT 311.6 313.4 Buy
238,261 265 LSE
05:31:54 313.0 600 AT 311.8 313.0 Buy
237,661 264 LSE
05:31:54 313.0 43 AT 311.8 313.0 Buy
237,061 263 LSE
05:31:52 312.2 375 AT 311.2 312.2 Buy
237,018 262 LSE
05:31:52 311.8 1319 AT 311.8 312.6 Sell
236,643 261 LSE
05:31:52 312.2 600 AT 311.8 312.2 Buy
235,324 260 LSE
05:31:52 311.8 1020 AT 310.0 311.8 Buy
234,724 259 LSE
05:31:52 311.8 600 AT 310.0 311.8 Buy
233,704 258 LSE
05:30:42 311.2 233 AT 311.2 312.4 Sell
233,104 257 LSE
05:30:42 311.6 57 AT 310.6 311.6 Buy
232,871 256 LSE
05:30:42 311.4 154 AT 310.0 311.4 Buy
232,814 255 LSE
05:30:42 311.4 336 AT 310.0 311.4 Buy
232,660 254 LSE
05:30:41 311.425 3470 O 309.8 311.4 Buy
232,324 253 LSE
05:30:32 310.8 56 AT 309.4 310.8 Buy
228,854 252 LSE
05:30:18 311.103 3195 O 308.8 310.8 Buy
228,798 251 LSE

Your Recent History

Delayed Upgrade Clock