Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Close Bros Share Price (CBG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,561.00on 18-02-2018at 16:30:00
Change 0.00 0.84%
Buy 1,562.00
Sell 1,560.00
Buy / Sell CBG Shares
Last Trade: Sell 7 at 1,559.358p
Day's Volume: 200,853
Last Close: 1,561.00p
Open: 1,558.00p
ISIN: GB0007668071
Day's Range 1,548.00p - 1,566.00p
52wk Range: 1,315.00p - 1,715.00p
Market Capitalisation: £2,364m
VWAP: 0.00p
Shares in Issue: 151m

Recent Trades History Close Bros (CBG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:06 - 16-Feb-18
Delayed publication
18:07:22 - 16-Feb-18
Delayed publication
17:54:50 - 16-Feb-18
Delayed publication
17:56:48 - 16-Feb-18
Sell*1,0071,560.50217:56:20 - 16-Feb-18
Buy*1,1451,561.0718:38:13 - 16-Feb-18
Sell*15,4761,559.2218:13:02 - 16-Feb-18
Sell*3,1811,560.80518:12:57 - 16-Feb-18
Sell*1,6731,554.12518:12:06 - 16-Feb-18
Buy*521,564.39718:11:49 - 16-Feb-18

Share Price History for Close Bros

Time period:
Date Open High Low Close Volume
16th Feb 2018 (Fri)1,558.001,566.001,548.001,561.00213,541
15th Feb 2018 (Thu)1,538.001,565.001,534.001,548.001,095,087
14th Feb 2018 (Wed)1,557.001,561.001,506.001,529.00777,706
13th Feb 2018 (Tue)1,544.001,548.001,520.001,540.00453,965
12th Feb 2018 (Mon)1,526.001,543.001,526.001,537.00406,311
9th Feb 2018 (Fri)1,510.001,521.001,498.001,507.00766,134
8th Feb 2018 (Thu)1,560.001,575.001,514.001,514.00476,398
7th Feb 2018 (Wed)1,531.001,571.001,510.001,565.00652,066
6th Feb 2018 (Tue)1,524.001,537.001,508.001,522.00103,460
5th Feb 2018 (Mon)1,569.001,583.001,546.001,561.00404,797
2nd Feb 2018 (Fri)1,609.001,610.001,564.001,577.001,815,639
1st Feb 2018 (Thu)1,579.001,612.001,577.001,605.00724,141
31st Jan 2018 (Wed)1,562.001,582.001,553.001,574.00554,992
30th Jan 2018 (Tue)1,590.001,590.001,555.001,556.00584,228
29th Jan 2018 (Mon)1,612.001,614.001,584.001,593.00418,497
26th Jan 2018 (Fri)1,579.001,609.001,561.001,597.00777,481
25th Jan 2018 (Thu)1,461.001,585.001,461.001,569.00832,732
24th Jan 2018 (Wed)1,472.001,473.001,449.001,451.00318,018
23rd Jan 2018 (Tue)1,482.001,484.001,459.001,468.00260,911
22nd Jan 2018 (Mon)1,484.001,484.001,460.001,476.00283,366
19th Jan 2018 (Fri)1,488.001,496.001,440.001,474.00304,982

News about Close Bros (CBG)

FTSE Climbs from a 14 Month Low

News - Monday, February 12, 2018

The FTSE 100 has made a strong recovery this morning, however the UK’s leading index is still down by almost five percent on the month. UK stocks climbed on Monday, staging a rally alongside U.S. stocks. However the index is still at its lowest close since December 23rd, having shown a weekly fall of 4.7 percent....

FTSE Responds to Election Results

News - Sunday, June 11, 2017

The FTSE 100 made some modest gains during the early hours of trading on Friday, following the shock election result which left the UK faced with the prospect of a hung parliament. The FTSE 250, meanwhile, shed 0.3 percent, as investors were pessimistic about the future of the economy....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered