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 1,414.00on 24-05-2019 at 16:30:00
Change 24.00 1.73%
Buy 1,414.00
Sell 1,413.00
Buy / Sell CBG Shares
Sponsored Financial Content
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

Recent Trades History Close Bros (CBG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*4,2911,399.0017:21:48 - 24-May-19
Buy*1,0011,400.2817:13:43 - 24-May-19
Buy*2,3511,399.0017:14:07 - 24-May-19
Buy*3051,400.31217:12:23 - 24-May-19
Buy*2,5771,399.58617:09:59 - 24-May-19
Buy*3241,404.88717:09:45 - 24-May-19
Buy*1251,398.937Uncrossing Trade
17:07:43 - 24-May-19
Buy*83,6861,399.00Automatic Execution
16:35:02 - 24-May-19
Sell*261,398.00Automatic Execution
16:29:50 - 24-May-19
Sell*41,398.00Automatic Execution
16:29:50 - 24-May-19

Share Price History for Close Bros

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)1,430.001,430.001,386.001,432.00330,436
22nd May 2019 (Wed)1,529.001,529.001,426.001,495.00406,106
21st May 2019 (Tue)1,499.001,505.001,489.000.00199,486
20th May 2019 (Mon)1,496.001,512.001,485.001,505.00164,142
17th May 2019 (Fri)1,520.001,523.001,496.001,521.00222,070
16th May 2019 (Thu)1,512.001,521.001,498.001,502.00148,600
15th May 2019 (Wed)1,512.001,519.001,497.001,510.00160,214
14th May 2019 (Tue)1,507.001,514.001,498.001,505.00217,376
13th May 2019 (Mon)1,532.001,532.001,504.001,526.00146,070
10th May 2019 (Fri)1,528.001,541.001,515.001,519.00207,104
9th May 2019 (Thu)1,517.001,539.001,513.001,538.00219,322
8th May 2019 (Wed)1,528.001,544.001,518.001,534.00194,403
7th May 2019 (Tue)1,548.001,554.001,534.001,559.00171,990
6th May 2019 (Mon)
3rd May 2019 (Fri)1,569.001,575.001,556.001,560.00259,462
2nd May 2019 (Thu)1,534.001,572.001,531.001,547.00332,490
1st May 2019 (Wed)1,550.001,567.001,534.001,552.00176,369
30th Apr 2019 (Tue)1,576.001,576.001,550.001,572.00190,469
29th Apr 2019 (Mon)1,557.001,575.001,557.001,566.00194,721
26th Apr 2019 (Fri)1,564.001,567.001,543.001,553.00261,009
25th Apr 2019 (Thu)1,583.001,583.001,553.001,572.00151,659
24th Apr 2019 (Wed)1,569.001,595.001,569.001,580.00246,321

News about Close Bros (CBG)

Post-Easter surge on FTSE

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....

FTSE tumbles as investors' nerves show ahead of key summits

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered