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 1,521.00on 23-01-2019 at 16:30:00
Change -18.00 -1.17%
Buy 1,524.00
Sell 1,522.00
Buy / Sell CBG Shares
Last Trade: Sell 651 at 1,521.00p
Day's Volume: 210,146
Last Close: 1,539.00p
Open: 1,531.00p
ISIN: GB0007668071
Day's Range 1,520.00p - 1,541.00p
52wk Range: 1,387.00p - 1,682.00p
Market Capitalisation: £2,302m
VWAP: 0.00p
Shares in Issue: 151m

Recent Trades History Close Bros (CBG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*6511,521.0017:09:53 - 23-Jan-19
Buy*10,6281,524.7618:28:10 - 23-Jan-19
Buy*2991,525.12217:23:46 - 23-Jan-19
Sell*5041,520.932Uncrossing Trade
17:04:38 - 23-Jan-19
Buy*83,8941,521.00Automatic Execution
16:35:25 - 23-Jan-19
Sell*231,522.00Automatic Execution
16:29:42 - 23-Jan-19
Sell*1301,522.00Automatic Execution
16:29:42 - 23-Jan-19
Sell*231,522.00Automatic Execution
16:29:42 - 23-Jan-19
Buy*2791,522.00Automatic Execution
16:29:42 - 23-Jan-19
Unknown*1311,522.00Automatic Execution
16:29:42 - 23-Jan-19

Share Price History for Close Bros

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)1,531.001,541.001,520.001,539.00210,146
22nd Jan 2019 (Tue)1,499.001,560.001,475.001,562.00311,978
21st Jan 2019 (Mon)1,571.001,577.001,561.001,569.00196,490
18th Jan 2019 (Fri)1,548.001,566.001,545.001,549.00104,751
17th Jan 2019 (Thu)1,564.001,564.001,537.001,566.00245,623
16th Jan 2019 (Wed)1,549.001,568.001,545.001,536.00431,883
15th Jan 2019 (Tue)1,510.001,547.001,498.001,513.00328,100
14th Jan 2019 (Mon)1,507.001,524.001,494.001,521.00200,742
11th Jan 2019 (Fri)1,505.001,525.001,505.001,507.00338,433
10th Jan 2019 (Thu)1,498.001,510.001,494.001,498.00245,136
9th Jan 2019 (Wed)1,503.001,518.001,490.001,501.00251,766
8th Jan 2019 (Tue)1,497.001,513.001,495.001,493.00309,009
7th Jan 2019 (Mon)1,478.001,494.001,476.001,470.00240,090
2nd Jan 2019 (Wed)1,435.001,459.001,422.001,440.00204,682
1st Jan 2019 (Tue),440.000
31st Dec 2018 (Mon)1,434.001,446.001,431.001,440.0060,237
28th Dec 2018 (Fri)1,422.001,442.001,410.001,408.00200,607
27th Dec 2018 (Thu)1,417.001,441.001,397.001,410.00143,239
26th Dec 2018 (Wed),410.000
25th Dec 2018 (Tue),410.000
24th Dec 2018 (Mon)1,404.001,422.001,404.001,410.00324,580

News about Close Bros (CBG)

British Shoppers Expected to Spend £13billion in Winter Sales

News - Tuesday, January 08, 2019

British shoppers are expected to spend £13 billion in the last few days of 2018, spending close to £9 million per minute during Boxing Day, although overall footfall has fallen....

Royal Mail Likely to Face Demotion

News - Friday, December 14, 2018

All eyes were on Royal Mail on Friday, as investors tried to predict whether the company would be demoted in the coming FTSE 100 reshuffle. The markets will be reshuffled based on the respective market caps of each company as of the close of trading on Tuesday....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered