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
Unknown* 9,893 345.00p SI Trade
Negotiated Trade
 16:57:50 - 20-Mar-26
Unknown* 4,722 345.00p SI Trade
Negotiated Trade
 16:57:50 - 20-Mar-26
Buy* 142,275 345.00p SI Trade
 16:50:43 - 20-Mar-26
Buy* 249 345.00p SI Trade
Negotiated Trade
 16:48:31 - 20-Mar-26
Sell* 44,429 345.00p SI Trade
 16:36:33 - 20-Mar-26
Unknown* 568,346 345.00p Uncrossing Trade
 16:35:17 - 20-Mar-26
Sell* 100 348.00p Automatic Execution
 16:29:55 - 20-Mar-26
Sell* 164 349.00p Automatic Execution
 16:29:45 - 20-Mar-26
Sell* 24 349.00p Automatic Execution
 16:29:45 - 20-Mar-26
Buy* 30,000 349.20p Ordinary
 16:29:37 - 20-Mar-26
Sell* 608 349.00p Automatic Execution
 16:29:32 - 20-Mar-26
Sell* 194 349.00p Automatic Execution
 16:29:26 - 20-Mar-26
Sell* 731 349.00p Automatic Execution
 16:29:26 - 20-Mar-26
Buy* 2,000 349.144p Ordinary
 16:29:23 - 20-Mar-26
Sell* 1,698 349.00p Automatic Execution
 16:29:15 - 20-Mar-26
Sell* 53 349.00p SI Trade
 16:29:10 - 20-Mar-26
Sell* 572 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 96 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 242 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 393 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 393 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 393 349.00p Automatic Execution
 16:29:10 - 20-Mar-26
Sell* 182 349.00p Automatic Execution
 16:28:52 - 20-Mar-26
Sell* 176 349.00p Automatic Execution
 16:28:46 - 20-Mar-26
Sell* 221 349.00p Automatic Execution
 16:28:35 - 20-Mar-26
Sell* 100 349.00p Automatic Execution
 16:28:33 - 20-Mar-26
Sell* 1,492 349.00p Automatic Execution
 16:28:33 - 20-Mar-26
Sell* 1,492 349.00p Automatic Execution
 16:28:33 - 20-Mar-26
Sell* 351 349.00p Automatic Execution
 16:28:29 - 20-Mar-26
Buy* 17 349.20p Automatic Execution
 16:28:28 - 20-Mar-26
Buy* 26 349.20p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 157 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 716 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Buy* 7 349.20p Automatic Execution
 16:28:28 - 20-Mar-26
Buy* 873 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 536 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 715 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 158 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 100 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 716 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 663 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 447 349.00p Automatic Execution
 16:28:28 - 20-Mar-26
Sell* 231 349.00p Automatic Execution
 16:28:21 - 20-Mar-26
Sell* 419 349.00p Automatic Execution
 16:28:12 - 20-Mar-26
Sell* 72 349.00p Automatic Execution
 16:27:49 - 20-Mar-26
Buy* 219 349.20p Automatic Execution
 16:27:13 - 20-Mar-26
Buy* 277 349.20p Automatic Execution
 16:27:12 - 20-Mar-26
Buy* 103 349.20p Automatic Execution
 16:27:12 - 20-Mar-26
Buy* 278 349.20p Automatic Execution
 16:27:12 - 20-Mar-26
Sell* 61 349.00p Automatic Execution
 16:27:12 - 20-Mar-26
Sell* 146 349.00p Automatic Execution
 16:27:06 - 20-Mar-26
Sell* 925 349.00p Automatic Execution
 16:27:06 - 20-Mar-26
Sell* 215 349.00p Automatic Execution
 16:27:06 - 20-Mar-26
Sell* 96 349.00p Automatic Execution
 16:27:06 - 20-Mar-26
Sell* 350 349.00p Automatic Execution
 16:27:06 - 20-Mar-26
Sell* 225 349.00p SI Trade
 16:26:57 - 20-Mar-26
Sell* 505 349.00p Automatic Execution
 16:26:57 - 20-Mar-26
Buy* 278 349.20p Automatic Execution
 16:26:56 - 20-Mar-26
Buy* 95 349.20p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 206 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Buy* 248 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 287 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 248 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 711 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 711 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 402 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 2,290 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 310 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 1,704 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Buy* 213 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 1,748 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 213 349.00p Automatic Execution
 16:26:56 - 20-Mar-26
Sell* 381 349.00p Automatic Execution
 16:26:47 - 20-Mar-26
Buy* 625 349.00p Automatic Execution
 16:26:46 - 20-Mar-26
Sell* 402 349.00p Automatic Execution
 16:26:46 - 20-Mar-26
Sell* 625 349.00p Automatic Execution
 16:26:46 - 20-Mar-26
Sell* 414 349.00p Automatic Execution
 16:26:41 - 20-Mar-26
Sell* 177 349.00p Automatic Execution
 16:26:41 - 20-Mar-26
Buy* 1,522 349.288p Ordinary
 16:26:18 - 20-Mar-26
Buy* 1,057 349.40p SI Trade
 16:26:06 - 20-Mar-26
Sell* 488 349.00p Automatic Execution
 16:25:43 - 20-Mar-26
Sell* 1,895 349.00p Automatic Execution
 16:25:43 - 20-Mar-26
Sell* 105 349.00p Automatic Execution
 16:25:43 - 20-Mar-26
Sell* 215 349.00p Automatic Execution
 16:25:12 - 20-Mar-26
Sell* 100 349.00p Automatic Execution
 16:25:12 - 20-Mar-26
Sell* 37,068 350.00p Ordinary
 16:24:55 - 20-Mar-26
Sell* 36 350.00p Automatic Execution
 16:24:55 - 20-Mar-26
Sell* 7 350.00p Automatic Execution
 16:24:51 - 20-Mar-26
Sell* 10 350.00p Automatic Execution
 16:24:51 - 20-Mar-26
Sell* 6 350.00p Automatic Execution
 16:24:41 - 20-Mar-26
Sell* 15 350.00p Automatic Execution
 16:24:36 - 20-Mar-26
Sell* 163 350.00p Automatic Execution
 16:24:32 - 20-Mar-26
Sell* 2,212 350.00p Automatic Execution
 16:24:31 - 20-Mar-26
Sell* 25 350.00p Automatic Execution
 16:24:31 - 20-Mar-26
Sell* 2,323 350.00p Automatic Execution
 16:24:31 - 20-Mar-26
Sell* 16 350.00p Automatic Execution
 16:24:30 - 20-Mar-26
Sell* 107 350.00p Automatic Execution
 16:24:30 - 20-Mar-26
Sell* 724 350.00p Automatic Execution
 16:24:30 - 20-Mar-26
Sell* 165 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 687 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 686 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 80 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 99 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 1,974 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 508 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 179 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 2,000 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 26 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 1,974 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 26 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 215 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 19 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 16 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 45 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 87 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 6 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 5 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 15 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 32 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Buy* 29 350.00p Automatic Execution
 16:24:29 - 20-Mar-26
Sell* 32 349.60p Automatic Execution
 16:24:28 - 20-Mar-26
Buy* 156 350.00p Automatic Execution
 16:24:28 - 20-Mar-26
Buy* 96 349.80p Automatic Execution
 16:24:28 - 20-Mar-26
Buy* 302 349.60p Automatic Execution
 16:24:15 - 20-Mar-26
Buy* 329 349.60p Automatic Execution
 16:24:15 - 20-Mar-26
Buy* 99 349.60p Automatic Execution
 16:24:15 - 20-Mar-26
Buy* 215 349.40p Automatic Execution
 16:24:15 - 20-Mar-26
Buy* 165 349.40p Automatic Execution
 16:24:15 - 20-Mar-26
Buy* 154 349.40p Automatic Execution
 16:24:15 - 20-Mar-26
Sell* 3 349.00p Automatic Execution
 16:22:57 - 20-Mar-26
Sell* 722 349.00p Automatic Execution
 16:22:57 - 20-Mar-26
Sell* 1,109 349.00p Automatic Execution
 16:22:32 - 20-Mar-26
Sell* 257 349.00p Automatic Execution
 16:22:21 - 20-Mar-26
Sell* 178 349.00p Automatic Execution
 16:22:14 - 20-Mar-26
Sell* 1,039 349.00p Automatic Execution
 16:21:38 - 20-Mar-26
Sell* 709 349.00p Automatic Execution
 16:21:00 - 20-Mar-26
Sell* 17 349.00p Automatic Execution
 16:20:00 - 20-Mar-26
Buy* 103 349.20p Automatic Execution
 16:19:15 - 20-Mar-26
Buy* 127 349.20p Automatic Execution
 16:19:15 - 20-Mar-26
Sell* 605 349.00p Automatic Execution
 16:18:40 - 20-Mar-26
Sell* 1,764 349.00p Automatic Execution
 16:18:40 - 20-Mar-26
Buy* 192 349.20p Automatic Execution
 16:18:21 - 20-Mar-26
Sell* 236 349.00p Automatic Execution
 16:18:13 - 20-Mar-26
Buy* 139 349.00p Automatic Execution
 16:18:13 - 20-Mar-26
Buy* 270 349.00p Automatic Execution
 16:18:13 - 20-Mar-26
Buy* 192 349.00p Automatic Execution
 16:18:13 - 20-Mar-26
Buy* 5,000 348.6628p Ordinary
 16:17:40 - 20-Mar-26
Buy* 821 349.20p Automatic Execution
 16:15:59 - 20-Mar-26
Buy* 128 349.20p Automatic Execution
 16:15:59 - 20-Mar-26
Buy* 95 349.20p Automatic Execution
 16:15:59 - 20-Mar-26
Buy* 171 349.20p Automatic Execution
 16:15:59 - 20-Mar-26
Sell* 238 349.00p Automatic Execution
 16:15:45 - 20-Mar-26
Sell* 190 349.00p Automatic Execution
 16:15:32 - 20-Mar-26
Sell* 100 349.00p Automatic Execution
 16:15:30 - 20-Mar-26
Sell* 563 349.00p Automatic Execution
 16:15:19 - 20-Mar-26
Sell* 258 349.00p Automatic Execution
 16:15:00 - 20-Mar-26
Sell* 866 349.00p Automatic Execution
 16:14:55 - 20-Mar-26
Sell* 1,728 349.00p Automatic Execution
 16:14:21 - 20-Mar-26
Sell* 272 349.00p Automatic Execution
 16:14:21 - 20-Mar-26
Buy* 1,570 349.00p Automatic Execution
 16:14:21 - 20-Mar-26
Buy* 1,522 349.00p Automatic Execution
 16:14:21 - 20-Mar-26
Buy* 160 348.40p Automatic Execution
 16:14:21 - 20-Mar-26
Buy* 305 348.40p Automatic Execution
 16:13:56 - 20-Mar-26
Sell* 276 349.00p Automatic Execution
 16:13:44 - 20-Mar-26
Sell* 328 349.00p Automatic Execution
 16:13:43 - 20-Mar-26
Buy* 83 349.00p Automatic Execution
 16:13:43 - 20-Mar-26
Sell* 1,917 349.00p Automatic Execution
 16:13:43 - 20-Mar-26
Sell* 83 349.00p Automatic Execution
 16:13:43 - 20-Mar-26
Buy* 16 349.20p Automatic Execution
 16:13:36 - 20-Mar-26
Buy* 20 349.20p Automatic Execution
 16:13:36 - 20-Mar-26
Sell* 60,000 349.00p Ordinary
 16:13:35 - 20-Mar-26
Sell* 45 349.00p Automatic Execution
 16:13:34 - 20-Mar-26
Sell* 294 349.00p Automatic Execution
 16:13:30 - 20-Mar-26
Sell* 248 349.00p Automatic Execution
 16:13:29 - 20-Mar-26
Unknown* 2 349.00p Automatic Execution
 16:13:29 - 20-Mar-26
Sell* 1,416 349.00p Automatic Execution
 16:13:29 - 20-Mar-26
Sell* 2 349.00p Automatic Execution
 16:13:29 - 20-Mar-26
Sell* 292 349.00p Automatic Execution
 16:13:29 - 20-Mar-26
Sell* 5,730 349.0895p Ordinary
 16:13:03 - 20-Mar-26
Sell* 300 349.00p Automatic Execution
 16:12:57 - 20-Mar-26
Sell* 64 349.00p Automatic Execution
 16:12:57 - 20-Mar-26
Unknown* 456 349.00p Automatic Execution
 16:12:57 - 20-Mar-26
Sell* 215 349.00p Automatic Execution
 16:12:57 - 20-Mar-26
Sell* 1,462 349.00p Automatic Execution
 16:12:57 - 20-Mar-26
Sell* 88 349.20p Automatic Execution
 16:12:57 - 20-Mar-26
Buy* 85 349.40p Automatic Execution
 16:12:57 - 20-Mar-26
Buy* 7 349.40p Automatic Execution
 16:12:57 - 20-Mar-26
Sell* 846 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 846 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 477 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 590 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 169 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 2,292 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Buy* 1,958 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 20 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 2,336 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Buy* 2,249 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 137 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Sell* 2,059 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
Buy* 2,143 349.00p Automatic Execution
 16:12:56 - 20-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17