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.
09:25:46 308.34 330 O 307.8 309.4 Sell
395,440 401 LSE
09:22:50 309.4 32 O 307.8 309.4 Buy
395,110 400 LSE
09:21:09 308.6 2376 O 307.8 309.4
395,078 399 LSE
09:19:32 308.5 200 O 307.8 309.2
392,702 398 LSE
09:18:03 308.6 29 AT 307.0 308.6 Buy
392,502 397 LSE
09:18:03 308.6 217 AT 307.0 308.6 Buy
392,473 396 LSE
09:18:03 308.4 334 AT 307.0 308.4 Buy
392,256 395 LSE
09:18:03 308.4 82 AT 307.0 308.4 Buy
391,922 394 LSE
09:16:16 307.598 319 O 306.8 308.4 Sell
391,840 393 LSE
09:12:54 307.14 3259 O 306.6 308.4 Sell
391,521 392 LSE
09:07:11 307.4 278 AT 307.4 308.6 Sell
388,262 391 LSE
09:06:57 307.4 79 AT 306.0 307.4 Buy
387,984 390 LSE
09:06:57 307.4 302 AT 306.0 307.4 Buy
387,905 389 LSE
09:04:32 306.0 1 O 306.0 307.4 Sell
387,603 388 LSE
09:01:26 306.294 144 O 306.0 307.4 Sell
387,602 387 LSE
08:59:10 306.8 233 AT 306.8 308.2 Sell
387,458 386 LSE
08:59:10 307.0 234 AT 307.0 308.4 Sell
387,225 385 LSE
08:59:10 307.0 16 AT 307.0 308.4 Sell
386,991 384 LSE
08:59:09 307.4 500 AT 307.4 308.4 Sell
386,975 383 LSE
08:59:09 307.8 108 AT 307.8 308.8 Sell
386,475 382 LSE
08:56:28 308.8 1063 O 307.8 308.8 Buy
386,367 381 LSE
08:55:50 308.5 803 O 307.8 309.2
385,304 380 LSE
08:49:34 308.5 162 O 307.8 309.2
384,501 379 LSE
08:44:10 308.0 99 AT 308.0 309.0 Sell
384,339 378 LSE
08:44:09 308.2 321 AT 308.2 309.2 Sell
384,240 377 LSE
08:44:09 308.2 500 AT 308.2 309.2 Sell
383,919 376 LSE
08:40:17 308.711 223 O 308.2 309.2 Buy
383,419 375 LSE
08:38:09 308.8 60 AT 308.8 309.0 Sell
383,196 374 LSE
08:38:09 308.8 250 AT 308.8 309.0 Sell
383,136 373 LSE
08:38:09 308.8 750 AT 308.8 309.2 Sell
382,886 372 LSE
08:38:06 308.8 606 AT 308.8 309.2 Sell
382,136 371 LSE
08:38:06 309.0 31 AT 308.8 309.0 Buy
381,530 370 LSE
08:38:06 308.8 484 AT 307.4 308.8 Buy
381,499 369 LSE
08:37:43 308.0 297 AT 308.0 310.6 Sell
381,015 368 LSE
08:37:43 308.4 152 AT 308.0 308.4 Buy
380,718 367 LSE
08:37:43 308.4 115 AT 308.0 308.4 Buy
380,566 366 LSE
08:37:43 308.2 279 AT 307.4 308.2 Buy
380,451 365 LSE
08:37:43 308.0 217 AT 306.8 308.0 Buy
380,172 364 LSE
08:37:43 308.0 8 AT 306.8 308.0 Buy
379,955 363 LSE
08:37:43 308.0 155 AT 306.8 308.0 Buy
379,947 362 LSE
08:37:43 308.0 99 AT 306.8 308.0 Buy
379,792 361 LSE
08:37:42 308.0 11222 O 306.8 308.0 Buy
379,693 360 LSE
08:37:21 307.846 12924 O 307.0 308.0 Buy
368,471 359 LSE
08:37:21 307.6 149 AT 306.6 307.6 Buy
355,547 358 LSE
08:37:21 307.6 76 AT 306.6 307.6 Buy
355,398 357 LSE
08:37:06 307.846 12924 O 306.8 308.0 Buy
355,322 356 LSE
08:37:06 307.6 58 AT 306.6 307.6 Buy
342,398 355 LSE
08:37:06 307.6 153 AT 306.6 307.6 Buy
342,340 354 LSE
08:36:51 307.846 12924 O 306.6 307.6 Buy
342,187 353 LSE
08:36:35 307.6 12934 O 306.6 307.6 Buy
329,263 352 LSE
08:36:18 307.445 12941 O 306.6 307.6 Buy
316,329 351 LSE