| Price | 1,414.00on 24-05-2019 at 16:30:00 |
|---|---|
| Change | 24.00 1.73% |
| Buy | 1,414.00 |
| Sell | 1,413.00 |
| Buy / Sell CBG Shares | |
| Last Trade: | Buy 4,291 at 1,399.00p |
| Day's Volume: | 112,534 |
| Last Close: | 1,390.00p |
| Open: | 1,414.00p |
| ISIN: | GB0007668071 |
| Day's Range | 1,392.00p - 1,414.00p |
| 52wk Range: | 1,386.00p - 1,682.00p |
| Market Capitalisation: | £2,140m |
| VWAP: | 1,398.591p |
| Shares in Issue: | 151m |
Sector: Banks
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 High Yield
Recent Trades History Close Bros (CBG) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 4,291 | 1,399.00 | 17:21:48 - 24-May-19 | |
| Buy* | 1,001 | 1,400.28 | 17:13:43 - 24-May-19 | |
| Buy* | 2,351 | 1,399.00 | 17:14:07 - 24-May-19 | |
| Buy* | 305 | 1,400.312 | 17:12:23 - 24-May-19 | |
| Buy* | 2,577 | 1,399.586 | 17:09:59 - 24-May-19 | |
| Buy* | 324 | 1,404.887 | 17:09:45 - 24-May-19 | |
| Buy* | 125 | 1,398.937 | Uncrossing Trade | 17:07:43 - 24-May-19 |
| Buy* | 83,686 | 1,399.00 | Automatic Execution | 16:35:02 - 24-May-19 |
| Sell* | 26 | 1,398.00 | Automatic Execution | 16:29:50 - 24-May-19 |
| Sell* | 4 | 1,398.00 | Automatic Execution | 16:29:50 - 24-May-19 |
Share Price History for Close Bros |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23rd May 2019 (Thu) | 1,430.00 | 1,430.00 | 1,386.00 | 1,432.00 | 330,436 |
| 22nd May 2019 (Wed) | 1,529.00 | 1,529.00 | 1,426.00 | 1,495.00 | 406,106 |
| 21st May 2019 (Tue) | 1,499.00 | 1,505.00 | 1,489.00 | 0.00 | 199,486 |
| 20th May 2019 (Mon) | 1,496.00 | 1,512.00 | 1,485.00 | 1,505.00 | 164,142 |
| 17th May 2019 (Fri) | 1,520.00 | 1,523.00 | 1,496.00 | 1,521.00 | 222,070 |
| 16th May 2019 (Thu) | 1,512.00 | 1,521.00 | 1,498.00 | 1,502.00 | 148,600 |
| 15th May 2019 (Wed) | 1,512.00 | 1,519.00 | 1,497.00 | 1,510.00 | 160,214 |
| 14th May 2019 (Tue) | 1,507.00 | 1,514.00 | 1,498.00 | 1,505.00 | 217,376 |
| 13th May 2019 (Mon) | 1,532.00 | 1,532.00 | 1,504.00 | 1,526.00 | 146,070 |
| 10th May 2019 (Fri) | 1,528.00 | 1,541.00 | 1,515.00 | 1,519.00 | 207,104 |
| 9th May 2019 (Thu) | 1,517.00 | 1,539.00 | 1,513.00 | 1,538.00 | 219,322 |
| 8th May 2019 (Wed) | 1,528.00 | 1,544.00 | 1,518.00 | 1,534.00 | 194,403 |
| 7th May 2019 (Tue) | 1,548.00 | 1,554.00 | 1,534.00 | 1,559.00 | 171,990 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 1,569.00 | 1,575.00 | 1,556.00 | 1,560.00 | 259,462 |
| 2nd May 2019 (Thu) | 1,534.00 | 1,572.00 | 1,531.00 | 1,547.00 | 332,490 |
| 1st May 2019 (Wed) | 1,550.00 | 1,567.00 | 1,534.00 | 1,552.00 | 176,369 |
| 30th Apr 2019 (Tue) | 1,576.00 | 1,576.00 | 1,550.00 | 1,572.00 | 190,469 |
| 29th Apr 2019 (Mon) | 1,557.00 | 1,575.00 | 1,557.00 | 1,566.00 | 194,721 |
| 26th Apr 2019 (Fri) | 1,564.00 | 1,567.00 | 1,543.00 | 1,553.00 | 261,009 |
| 25th Apr 2019 (Thu) | 1,583.00 | 1,583.00 | 1,553.00 | 1,572.00 | 151,659 |
| 24th Apr 2019 (Wed) | 1,569.00 | 1,595.00 | 1,569.00 | 1,580.00 | 246,321 |
News - Friday, May 24, 2019
The top share index in the UK moved higher on its first day back after the Easter break, lifted by M&A chat in the market plus strong figures Stateside. By the close of trade, the FTSE 100 was higher by 1.23 per cent, reaching 6490....
News - Friday, May 24, 2019
The leading share index in the UK took a dip on Wednesday as markets took a cautious approach ahead of the key central bank meetings due both in the UK and in Europe. By the close of the midweek session, the FTSE 100 was lower by 1.08 per cent reaching 6420....
