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)

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.
07:02:06 324.603 182 O 324.4 325.0 Sell
224,740 401 LSE
07:02:05 324.62 97 O 324.4 325.0 Sell
224,558 400 LSE
07:02:00 324.2 7 O 324.2 325.0 Sell
224,461 399 LSE
07:00:37 324.576 152 O 324.2 325.0 Sell
224,454 398 LSE
06:58:38 326.832 1580 O 324.2 325.2 Buy
224,302 397 LSE
06:57:10 325.2 249 O 324.2 325.2 Buy
222,722 396 LSE
06:55:52 324.2 426 AT 323.6 324.2 Buy
222,473 395 LSE
06:55:52 324.2 50 AT 323.6 324.2 Buy
222,047 394 LSE
06:55:52 324.2 80 AT 323.6 324.2 Buy
221,997 393 LSE
06:55:52 324.2 200 AT 323.6 324.2 Buy
221,917 392 LSE
06:54:05 324.4 11 AT 323.6 324.4 Buy
221,717 391 LSE
06:54:03 323.2 6 O 323.2 324.4 Sell
221,706 390 LSE
06:54:02 323.0 233 O 323.2 324.4 Sell
221,700 389 LSE
06:54:02 323.2 539 AT 323.2 324.4 Sell
221,467 388 LSE
06:54:02 323.8 410 AT 322.8 323.8 Buy
220,928 387 LSE
06:54:02 323.8 405 AT 322.8 323.8 Buy
220,518 386 LSE
06:54:02 323.2 304 AT 322.6 323.2 Buy
220,113 385 LSE
06:54:02 323.0 211 AT 322.2 323.0 Buy
219,809 384 LSE
06:54:02 323.0 800 AT 322.2 323.0 Buy
219,598 383 LSE
06:53:07 322.393 270 O 322.2 323.0 Sell
218,798 382 LSE
06:47:31 323.0 4 O 321.6 323.0 Buy
218,528 381 LSE
06:46:40 322.188 1365 O 321.6 323.0 Sell
218,524 380 LSE
06:44:15 321.6 10 O 321.6 323.0 Sell
217,159 379 LSE
06:44:15 323.0 743 O 321.6 323.0 Buy
217,149 378 LSE
06:40:43 322.188 4077 O 321.6 323.0 Sell
216,406 377 LSE
06:38:46 322.4 133 AT 322.4 323.0 Sell
212,329 376 LSE
06:38:46 322.4 192 AT 322.4 323.6 Sell
212,196 375 LSE
06:38:46 322.4 367 AT 322.4 323.6 Sell
212,004 374 LSE
06:38:46 322.4 33 AT 322.4 323.6 Sell
211,637 373 LSE
06:38:46 322.4 286 AT 322.4 323.6 Sell
211,604 372 LSE
06:38:46 322.6 76 AT 322.6 323.6 Sell
211,318 371 LSE
06:38:46 322.6 200 AT 322.6 323.6 Sell
211,242 370 LSE
06:38:33 322.92 300 O 322.6 323.6 Sell
211,042 369 LSE
06:36:28 322.6 2 O 322.6 323.6 Sell
210,742 368 LSE
06:35:06 322.4 310 O 322.4 323.6 Sell
210,740 367 LSE
06:32:32 322.51 350 O 321.8 323.6 Sell
210,430 366 LSE
06:31:39 322.483 3000 O 321.8 323.6 Sell
210,080 365 LSE
06:30:07 323.509 3210 O 321.8 323.6 Buy
207,080 364 LSE
06:30:07 322.8 116 AT 322.8 323.6 Sell
203,870 363 LSE
06:30:06 323.0 173 AT 323.0 323.6 Sell
203,754 362 LSE
06:30:06 323.0 200 AT 323.0 323.6 Sell
203,581 361 LSE
06:30:06 323.2 83 AT 323.2 324.0 Sell
203,381 360 LSE
06:30:06 323.2 25 AT 323.2 324.0 Sell
203,298 359 LSE
06:30:06 323.2 280 AT 323.2 324.0 Sell
203,273 358 LSE
06:27:40 323.322 154 O 323.0 324.0 Sell
202,993 357 LSE
06:26:20 323.383 1651 O 323.0 324.0 Sell
202,839 356 LSE
06:26:11 323.635 1269 O 323.0 324.0 Buy
201,188 355 LSE
06:24:05 323.32 400 O 323.0 324.0 Sell
199,919 354 LSE
06:20:35 323.121 1000 O 322.8 324.0 Sell
199,519 353 LSE
06:19:10 322.8 5 O 322.8 324.0 Sell
198,519 352 LSE
06:17:12 322.6 15 O 322.6 324.0 Sell
198,514 351 LSE

Your Recent History

Delayed Upgrade Clock