Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Close Bros (CBG) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,341 413.40p Automatic Execution
 16:35:48 - 10-Apr-26
Buy* 2,702 413.40p SI Trade
 16:35:28 - 10-Apr-26
Sell* 136,502 413.40p Uncrossing Trade
 16:35:28 - 10-Apr-26
Sell* 83 414.40p Automatic Execution
 16:29:55 - 10-Apr-26
Sell* 70 414.40p Automatic Execution
 16:29:25 - 10-Apr-26
Buy* 5 415.40p SI Trade
 16:28:38 - 10-Apr-26
Sell* 149 415.40p Automatic Execution
 16:28:38 - 10-Apr-26
Sell* 51 415.40p Automatic Execution
 16:28:38 - 10-Apr-26
Buy* 3,590 415.4581p Ordinary
 16:28:19 - 10-Apr-26
Buy* 9 415.60p SI Trade
 16:28:09 - 10-Apr-26
Sell* 62 415.40p Automatic Execution
 16:27:43 - 10-Apr-26
Sell* 400 414.8779p Ordinary
 16:27:26 - 10-Apr-26
Sell* 180 415.60p Automatic Execution
 16:27:12 - 10-Apr-26
Sell* 82 415.60p Automatic Execution
 16:27:12 - 10-Apr-26
Sell* 98 415.60p Automatic Execution
 16:27:12 - 10-Apr-26
Buy* 10 416.00p SI Trade
 16:27:05 - 10-Apr-26
Buy* 251 415.80p SI Trade
 16:27:03 - 10-Apr-26
Unknown* 251 415.80p OTC Trade
 16:27:03 - 10-Apr-26
Sell* 98 415.80p Automatic Execution
 16:27:03 - 10-Apr-26
Buy* 341 415.80p SI Trade
 16:27:00 - 10-Apr-26
Unknown* 341 415.80p OTC Trade
 16:27:00 - 10-Apr-26
Sell* 95 416.00p Automatic Execution
 16:26:59 - 10-Apr-26
Sell* 195 416.20p Automatic Execution
 16:26:59 - 10-Apr-26
Sell* 332 416.20p SI Trade
 16:26:58 - 10-Apr-26
Unknown* 332 416.20p OTC Trade
 16:26:58 - 10-Apr-26
Buy* 83 416.40p Automatic Execution
 16:26:56 - 10-Apr-26
Sell* 23 416.20p Automatic Execution
 16:26:42 - 10-Apr-26
Sell* 78 417.20p Automatic Execution
 16:25:18 - 10-Apr-26
Buy* 392 417.40p Automatic Execution
 16:24:56 - 10-Apr-26
Buy* 29 417.40p Automatic Execution
 16:24:56 - 10-Apr-26
Buy* 179 417.40p Automatic Execution
 16:24:56 - 10-Apr-26
Buy* 50 417.40p SI Trade
 16:21:44 - 10-Apr-26
Sell* 179 416.80p Automatic Execution
 16:21:44 - 10-Apr-26
Sell* 91 416.80p Automatic Execution
 16:21:44 - 10-Apr-26
Sell* 198 416.80p Automatic Execution
 16:21:44 - 10-Apr-26
Sell* 52 416.80p Automatic Execution
 16:21:44 - 10-Apr-26
Sell* 181 417.20p Automatic Execution
 16:21:37 - 10-Apr-26
Sell* 85 417.40p Automatic Execution
 16:21:37 - 10-Apr-26
Sell* 57 417.40p Automatic Execution
 16:21:37 - 10-Apr-26
Sell* 180 418.40p Automatic Execution
 16:20:21 - 10-Apr-26
Buy* 130 417.80p Automatic Execution
 16:19:57 - 10-Apr-26
Buy* 62 417.80p Automatic Execution
 16:19:57 - 10-Apr-26
Buy* 1,189 417.915p Ordinary
 16:17:25 - 10-Apr-26
Sell* 16 417.40p Automatic Execution
 16:17:24 - 10-Apr-26
Sell* 49 417.40p Automatic Execution
 16:17:24 - 10-Apr-26
Sell* 400 417.60p Automatic Execution
 16:17:14 - 10-Apr-26
Sell* 112 417.80p Automatic Execution
 16:17:14 - 10-Apr-26
Sell* 49 417.80p Automatic Execution
 16:17:14 - 10-Apr-26
Sell* 600 417.80p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 708 417.80p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 107 418.00p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 73 418.00p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 185 418.00p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 180 418.00p Automatic Execution
 16:17:10 - 10-Apr-26
Sell* 41 418.00p Automatic Execution
 16:17:10 - 10-Apr-26
Buy* 2 419.40p SI Trade
 16:12:44 - 10-Apr-26
Unknown* 4,362 418.70p OTC Trade
 16:03:25 - 10-Apr-26
Buy* 4,362 418.70p SI Trade
 16:03:25 - 10-Apr-26
Buy* 99 419.40p Automatic Execution
 15:58:56 - 10-Apr-26
Buy* 175 419.40p Automatic Execution
 15:58:56 - 10-Apr-26
Buy* 500 418.6023p Ordinary
 15:58:38 - 10-Apr-26
Sell* 630 417.80p SI Trade
 15:55:07 - 10-Apr-26
Sell* 116 419.60p Automatic Execution
 15:54:43 - 10-Apr-26
Sell* 51 419.60p Automatic Execution
 15:54:43 - 10-Apr-26
Buy* 199 420.40p Automatic Execution
 15:51:55 - 10-Apr-26
Buy* 174 420.40p Automatic Execution
 15:51:55 - 10-Apr-26
Buy* 211 420.40p Automatic Execution
 15:51:55 - 10-Apr-26
Sell* 97 420.20p Automatic Execution
 15:51:55 - 10-Apr-26
Sell* 178 420.20p Automatic Execution
 15:51:55 - 10-Apr-26
Buy* 178 420.80p Automatic Execution
 15:51:28 - 10-Apr-26
Buy* 177 420.20p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 1,585 419.20p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 815 419.20p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 439 419.20p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 187 418.60p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 74 418.60p Automatic Execution
 15:51:24 - 10-Apr-26
Buy* 182 418.60p Automatic Execution
 15:50:17 - 10-Apr-26
Buy* 131 418.00p Automatic Execution
 15:50:17 - 10-Apr-26
Sell* 20 417.40p Automatic Execution
 15:50:17 - 10-Apr-26
Sell* 66 417.40p Automatic Execution
 15:50:17 - 10-Apr-26
Buy* 96 418.20p Automatic Execution
 15:49:13 - 10-Apr-26
Buy* 17 418.20p Automatic Execution
 15:49:13 - 10-Apr-26
Buy* 191 418.20p Automatic Execution
 15:49:13 - 10-Apr-26
Buy* 179 418.20p Automatic Execution
 15:49:13 - 10-Apr-26
Sell* 20 417.80p Automatic Execution
 15:48:52 - 10-Apr-26
Sell* 24 417.80p Automatic Execution
 15:48:44 - 10-Apr-26
Sell* 79 417.80p Automatic Execution
 15:48:44 - 10-Apr-26
Buy* 171 418.40p Automatic Execution
 15:48:28 - 10-Apr-26
Buy* 63 418.40p Automatic Execution
 15:48:28 - 10-Apr-26
Buy* 404 418.00p Automatic Execution
 15:47:52 - 10-Apr-26
Buy* 195 418.00p Automatic Execution
 15:47:52 - 10-Apr-26
Buy* 84 418.00p Automatic Execution
 15:47:52 - 10-Apr-26
Sell* 1,287 416.8978p Ordinary
 15:46:52 - 10-Apr-26
Buy* 28 418.00p Automatic Execution
 15:46:35 - 10-Apr-26
Sell* 1,050 416.20p Automatic Execution
 15:46:29 - 10-Apr-26
Sell* 1,255 416.20p Automatic Execution
 15:46:29 - 10-Apr-26
Sell* 180 416.20p Automatic Execution
 15:46:29 - 10-Apr-26
Sell* 195 416.80p Automatic Execution
 15:46:29 - 10-Apr-26
Sell* 42 416.80p Automatic Execution
 15:46:29 - 10-Apr-26
Sell* 39 416.80p Automatic Execution
 15:46:29 - 10-Apr-26
Unknown* 0 418.40p SI Trade
 15:44:40 - 10-Apr-26
Buy* 47 419.00p SI Trade
 15:44:03 - 10-Apr-26
Sell* 26 417.20p Automatic Execution
 15:42:58 - 10-Apr-26
Sell* 86 417.20p Automatic Execution
 15:42:58 - 10-Apr-26
Sell* 1,200 417.663p Ordinary
 15:42:28 - 10-Apr-26
Sell* 104 417.80p Automatic Execution
 15:42:06 - 10-Apr-26
Sell* 52 417.80p Automatic Execution
 15:42:06 - 10-Apr-26
Sell* 69 417.60p Automatic Execution
 15:42:06 - 10-Apr-26
Sell* 124 417.60p Automatic Execution
 15:42:06 - 10-Apr-26
Sell* 235 418.109p Ordinary
 15:41:53 - 10-Apr-26
Sell* 94 417.60p Automatic Execution
 15:41:43 - 10-Apr-26
Sell* 117 417.40p Automatic Execution
 15:41:43 - 10-Apr-26
Sell* 56 417.40p Automatic Execution
 15:41:43 - 10-Apr-26
Sell* 121 417.60p Automatic Execution
 15:40:54 - 10-Apr-26
Sell* 66 417.60p Automatic Execution
 15:40:54 - 10-Apr-26
Sell* 94 418.00p Automatic Execution
 15:39:32 - 10-Apr-26
Sell* 113 418.20p Automatic Execution
 15:39:32 - 10-Apr-26
Sell* 39 418.40p Automatic Execution
 15:39:32 - 10-Apr-26
Sell* 58 418.40p Automatic Execution
 15:39:32 - 10-Apr-26
Buy* 50 419.40p Automatic Execution
 15:35:01 - 10-Apr-26
Buy* 124 419.40p Automatic Execution
 15:35:01 - 10-Apr-26
Buy* 83 418.20p Automatic Execution
 15:33:48 - 10-Apr-26
Buy* 99 418.20p Automatic Execution
 15:33:48 - 10-Apr-26
Buy* 27 418.20p Automatic Execution
 15:33:48 - 10-Apr-26
Buy* 10 418.20p Automatic Execution
 15:33:48 - 10-Apr-26
Sell* 101 417.60p Automatic Execution
 15:33:37 - 10-Apr-26
Sell* 360 417.60p Automatic Execution
 15:33:37 - 10-Apr-26
Sell* 14 418.20p Automatic Execution
 15:32:32 - 10-Apr-26
Sell* 18 418.20p Automatic Execution
 15:32:32 - 10-Apr-26
Sell* 85 418.40p Automatic Execution
 15:32:32 - 10-Apr-26
Sell* 20 418.40p Automatic Execution
 15:32:32 - 10-Apr-26
Sell* 10 418.40p Automatic Execution
 15:32:32 - 10-Apr-26
Buy* 39 418.60p Automatic Execution
 15:32:32 - 10-Apr-26
Sell* 46 418.00p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 85 418.00p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 78 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 47 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 55 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 39 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Buy* 185 419.00p Automatic Execution
 15:32:30 - 10-Apr-26
Buy* 186 419.00p Automatic Execution
 15:32:30 - 10-Apr-26
Buy* 55 418.60p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 47 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 111 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Buy* 111 418.80p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 85 418.20p Automatic Execution
 15:32:30 - 10-Apr-26
Sell* 18 418.40p Automatic Execution
 15:32:30 - 10-Apr-26
Buy* 184 418.20p Automatic Execution
 15:32:29 - 10-Apr-26
Buy* 184 418.20p Automatic Execution
 15:32:29 - 10-Apr-26
Buy* 183 418.20p Automatic Execution
 15:32:29 - 10-Apr-26
Buy* 126 418.20p Automatic Execution
 15:32:29 - 10-Apr-26
Buy* 382 418.20p Automatic Execution
 15:32:29 - 10-Apr-26
Buy* 367 418.00p Automatic Execution
 15:32:27 - 10-Apr-26
Buy* 467 418.00p Automatic Execution
 15:32:27 - 10-Apr-26
Buy* 115 417.80p Automatic Execution
 15:32:27 - 10-Apr-26
Buy* 550 417.80p Automatic Execution
 15:32:16 - 10-Apr-26
Buy* 186 417.60p Automatic Execution
 15:32:16 - 10-Apr-26
Buy* 73 417.60p Automatic Execution
 15:32:16 - 10-Apr-26
Buy* 373 417.60p Automatic Execution
 15:32:16 - 10-Apr-26
Buy* 2 417.60p Automatic Execution
 15:32:16 - 10-Apr-26
Unknown* 8 417.60p OTC Trade
 15:32:09 - 10-Apr-26
Sell* 453 414.6132p Ordinary
 15:31:50 - 10-Apr-26
Sell* 190 413.40p SI Trade
 15:30:49 - 10-Apr-26
Unknown* 190 413.40p OTC Trade
 15:30:49 - 10-Apr-26
Unknown* 11,736 415.50p SI Trade
 15:30:34 - 10-Apr-26
Unknown* 11,736 415.50p OTC Trade
 15:30:34 - 10-Apr-26
Unknown* 13,086 415.50p OTC Trade
 15:30:34 - 10-Apr-26
Unknown* 13,086 415.50p SI Trade
 15:30:34 - 10-Apr-26
Unknown* 190 415.60p OTC Trade
 15:30:28 - 10-Apr-26
Sell* 190 415.60p SI Trade
 15:30:28 - 10-Apr-26
Buy* 2,576 416.9813p Ordinary
 15:29:38 - 10-Apr-26
Buy* 176 417.40p Automatic Execution
 15:29:29 - 10-Apr-26
Buy* 1,634 415.00p Automatic Execution
 15:29:29 - 10-Apr-26
Sell* 684 417.40p Automatic Execution
 15:29:29 - 10-Apr-26
Sell* 164 418.00p Automatic Execution
 15:26:57 - 10-Apr-26
Sell* 180 418.00p Automatic Execution
 15:26:57 - 10-Apr-26
Buy* 1 418.40p Automatic Execution
 15:25:09 - 10-Apr-26
Sell* 23 418.20p Automatic Execution
 15:23:57 - 10-Apr-26
Sell* 17 418.40p Automatic Execution
 15:23:05 - 10-Apr-26
Sell* 14 418.40p Automatic Execution
 15:23:05 - 10-Apr-26
Sell* 180 418.20p Automatic Execution
 15:22:57 - 10-Apr-26
Sell* 25 418.40p Automatic Execution
 15:22:57 - 10-Apr-26
Sell* 9 418.40p Automatic Execution
 15:22:57 - 10-Apr-26
Sell* 37 418.40p Automatic Execution
 15:22:57 - 10-Apr-26
Sell* 500 418.44p Ordinary
 15:21:42 - 10-Apr-26
Sell* 6 419.00p Automatic Execution
 15:18:57 - 10-Apr-26
Buy* 18 419.20p Automatic Execution
 15:18:54 - 10-Apr-26
Sell* 17 419.00p Automatic Execution
 15:16:17 - 10-Apr-26
Sell* 41 419.00p Automatic Execution
 15:16:17 - 10-Apr-26
Sell* 110 419.00p Automatic Execution
 15:16:16 - 10-Apr-26
Sell* 91 418.80p Automatic Execution
 15:16:16 - 10-Apr-26
Sell* 60 419.00p Automatic Execution
 15:16:16 - 10-Apr-26
Sell* 40 419.00p Automatic Execution
 15:16:16 - 10-Apr-26
Sell* 2,694 419.403p Negotiated Trade
 15:15:50 - 10-Apr-26
Buy* 90 420.00p Automatic Execution
 15:15:19 - 10-Apr-26
Buy* 33 420.00p Automatic Execution
 15:15:19 - 10-Apr-26
Buy* 187 420.00p Automatic Execution
 15:15:19 - 10-Apr-26
Buy* 61 420.00p Automatic Execution
 15:15:19 - 10-Apr-26
Unknown* 289,359 411.00p SI Trade
 15:13:34 - 10-Apr-26
Buy* 353 419.9261p Ordinary
 15:13:20 - 10-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95