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
Sell* 1,748 505.00p Ordinary
 16:38:18 - 30-Jan-26
Sell* 137 506.50p Automatic Execution
 16:29:08 - 30-Jan-26
Sell* 94 506.50p Automatic Execution
 16:29:08 - 30-Jan-26
Buy* 150 507.00p Automatic Execution
 16:29:08 - 30-Jan-26
Buy* 13 507.00p Automatic Execution
 16:29:08 - 30-Jan-26
Buy* 2 507.00p Automatic Execution
 16:29:08 - 30-Jan-26
Unknown* 150 507.00p SI Trade
 16:28:32 - 30-Jan-26
Buy* 90 507.00p Automatic Execution
 16:28:09 - 30-Jan-26
Buy* 38 507.00p Automatic Execution
 16:28:09 - 30-Jan-26
Sell* 100 506.50p Automatic Execution
 16:28:09 - 30-Jan-26
Sell* 134 506.50p Automatic Execution
 16:28:09 - 30-Jan-26
Sell* 29 507.00p Automatic Execution
 16:27:44 - 30-Jan-26
Sell* 71 507.00p Automatic Execution
 16:27:15 - 30-Jan-26
Sell* 140 507.50p Automatic Execution
 16:26:23 - 30-Jan-26
Sell* 170 507.50p Automatic Execution
 16:26:23 - 30-Jan-26
Buy* 1 508.00p Automatic Execution
 16:25:17 - 30-Jan-26
Buy* 151 508.00p Automatic Execution
 16:25:17 - 30-Jan-26
Buy* 99 508.00p Automatic Execution
 16:25:17 - 30-Jan-26
Buy* 3,000 507.6795p Ordinary
 16:25:06 - 30-Jan-26
Sell* 20 507.50p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 56 507.50p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 110 507.50p Automatic Execution
 16:24:35 - 30-Jan-26
Buy* 1 508.50p SI Trade
 16:23:14 - 30-Jan-26
Buy* 129 508.50p Automatic Execution
 16:22:56 - 30-Jan-26
Buy* 20 507.50p Automatic Execution
 16:21:25 - 30-Jan-26
Sell* 62 507.00p Automatic Execution
 16:21:25 - 30-Jan-26
Buy* 488 508.0185p Ordinary
 16:21:13 - 30-Jan-26
Unknown* 156 508.00p OTC Trade
 16:21:06 - 30-Jan-26
Buy* 156 508.00p SI Trade
 16:21:06 - 30-Jan-26
Sell* 10 508.00p Automatic Execution
 16:19:37 - 30-Jan-26
Sell* 189 508.00p Automatic Execution
 16:19:37 - 30-Jan-26
Unknown* 836 508.50p OTC Trade
 16:19:31 - 30-Jan-26
Unknown* 3,663 508.50p OTC Trade
 16:19:31 - 30-Jan-26
Sell* 1,005 508.50p SI Trade
 16:17:45 - 30-Jan-26
Sell* 130 509.00p Automatic Execution
 16:17:16 - 30-Jan-26
Sell* 51 509.00p Automatic Execution
 16:17:16 - 30-Jan-26
Buy* 141 509.50p Automatic Execution
 16:16:56 - 30-Jan-26
Buy* 22 509.50p Automatic Execution
 16:15:01 - 30-Jan-26
Buy* 147 509.00p Automatic Execution
 16:15:01 - 30-Jan-26
Buy* 18 509.00p Automatic Execution
 16:15:01 - 30-Jan-26
Buy* 167 509.00p Automatic Execution
 16:15:01 - 30-Jan-26
Buy* 142 509.00p Automatic Execution
 16:13:35 - 30-Jan-26
Buy* 19 509.00p Automatic Execution
 16:13:35 - 30-Jan-26
Buy* 81 509.00p Automatic Execution
 16:13:35 - 30-Jan-26
Buy* 975 508.5995p Ordinary
 16:11:42 - 30-Jan-26
Buy* 289 509.00p Automatic Execution
 16:10:58 - 30-Jan-26
Sell* 446 508.50p Automatic Execution
 16:09:54 - 30-Jan-26
Buy* 1 509.50p SI Trade
 16:09:48 - 30-Jan-26
Sell* 162 508.50p Automatic Execution
 16:09:48 - 30-Jan-26
Buy* 18 509.00p Automatic Execution
 16:06:14 - 30-Jan-26
Buy* 191 509.00p Automatic Execution
 16:06:14 - 30-Jan-26
Buy* 176 509.00p Automatic Execution
 16:06:14 - 30-Jan-26
Buy* 50 508.50p Automatic Execution
 16:05:12 - 30-Jan-26
Buy* 111 508.50p Automatic Execution
 16:05:12 - 30-Jan-26
Buy* 1 508.50p Automatic Execution
 16:05:12 - 30-Jan-26
Buy* 180 508.50p Automatic Execution
 16:05:12 - 30-Jan-26
Sell* 152 508.00p Automatic Execution
 16:05:12 - 30-Jan-26
Sell* 143 509.00p Automatic Execution
 16:05:06 - 30-Jan-26
Sell* 174 509.00p Automatic Execution
 16:05:06 - 30-Jan-26
Sell* 41 509.00p Automatic Execution
 16:05:06 - 30-Jan-26
Sell* 91 509.50p Automatic Execution
 16:02:53 - 30-Jan-26
Sell* 87 509.50p Automatic Execution
 16:02:53 - 30-Jan-26
Sell* 185 509.50p Automatic Execution
 16:02:53 - 30-Jan-26
Sell* 228 509.50p Automatic Execution
 16:02:53 - 30-Jan-26
Sell* 250 509.50p Automatic Execution
 16:02:53 - 30-Jan-26
Buy* 194 510.50p Automatic Execution
 16:00:24 - 30-Jan-26
Buy* 332 510.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 250 510.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 196 509.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 120 509.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 269 509.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 511 509.00p Automatic Execution
 16:00:23 - 30-Jan-26
Buy* 21 508.50p Automatic Execution
 15:59:19 - 30-Jan-26
Buy* 1 508.50p Automatic Execution
 15:59:19 - 30-Jan-26
Sell* 462 508.00p Automatic Execution
 15:59:19 - 30-Jan-26
Sell* 177 508.00p Automatic Execution
 15:59:19 - 30-Jan-26
Sell* 20 508.00p Automatic Execution
 15:59:19 - 30-Jan-26
Buy* 134 508.50p Automatic Execution
 15:58:00 - 30-Jan-26
Buy* 156 508.50p Automatic Execution
 15:58:00 - 30-Jan-26
Buy* 84 508.50p Automatic Execution
 15:58:00 - 30-Jan-26
Buy* 11 508.50p Automatic Execution
 15:58:00 - 30-Jan-26
Unknown* 148 507.50p OTC Trade
 15:57:54 - 30-Jan-26
Sell* 148 507.50p SI Trade
 15:57:54 - 30-Jan-26
Buy* 1 508.50p Automatic Execution
 15:57:50 - 30-Jan-26
Unknown* 151 507.50p OTC Trade
 15:57:03 - 30-Jan-26
Sell* 151 507.50p SI Trade
 15:57:03 - 30-Jan-26
Unknown* 150 508.00p OTC Trade
 15:56:11 - 30-Jan-26
Buy* 150 508.00p SI Trade
 15:56:11 - 30-Jan-26
Buy* 488 509.00p SI Trade
 15:49:44 - 30-Jan-26
Buy* 6 508.50p Automatic Execution
 15:48:08 - 30-Jan-26
Buy* 21 508.50p Automatic Execution
 15:46:44 - 30-Jan-26
Buy* 1 508.50p Automatic Execution
 15:46:44 - 30-Jan-26
Sell* 132 508.00p Automatic Execution
 15:44:02 - 30-Jan-26
Sell* 150 508.50p Automatic Execution
 15:43:58 - 30-Jan-26
Sell* 132 508.50p Automatic Execution
 15:43:58 - 30-Jan-26
Sell* 134 508.50p Automatic Execution
 15:43:58 - 30-Jan-26
Sell* 114 509.00p Automatic Execution
 15:41:26 - 30-Jan-26
Buy* 275 509.00p Automatic Execution
 15:40:11 - 30-Jan-26
Buy* 19 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 1 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 283 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 55 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 26 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 69 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Buy* 432 509.00p Automatic Execution
 15:40:10 - 30-Jan-26
Sell* 1 507.50p Automatic Execution
 15:39:16 - 30-Jan-26
Buy* 425 508.50p Automatic Execution
 15:37:12 - 30-Jan-26
Buy* 44 508.50p Automatic Execution
 15:37:12 - 30-Jan-26
Buy* 463 508.50p Automatic Execution
 15:37:12 - 30-Jan-26
Buy* 30 509.00p Automatic Execution
 15:35:26 - 30-Jan-26
Buy* 1 509.00p Automatic Execution
 15:35:26 - 30-Jan-26
Buy* 81 508.00p Automatic Execution
 15:32:28 - 30-Jan-26
Buy* 146 508.00p Automatic Execution
 15:32:28 - 30-Jan-26
Sell* 46 507.50p Automatic Execution
 15:30:55 - 30-Jan-26
Sell* 80 507.50p Automatic Execution
 15:30:55 - 30-Jan-26
Sell* 108 508.50p Automatic Execution
 15:26:49 - 30-Jan-26
Buy* 433 509.00p Automatic Execution
 15:19:47 - 30-Jan-26
Buy* 1 509.00p Automatic Execution
 15:19:47 - 30-Jan-26
Buy* 26 508.50p Automatic Execution
 15:19:28 - 30-Jan-26
Buy* 74 508.50p Automatic Execution
 15:19:28 - 30-Jan-26
Sell* 52 508.00p Automatic Execution
 15:19:28 - 30-Jan-26
Buy* 149 508.00p Automatic Execution
 15:15:30 - 30-Jan-26
Buy* 52 508.00p Automatic Execution
 15:15:30 - 30-Jan-26
Buy* 149 508.00p Automatic Execution
 15:15:30 - 30-Jan-26
Buy* 27 508.00p Automatic Execution
 15:15:30 - 30-Jan-26
Sell* 63 507.50p Automatic Execution
 15:15:30 - 30-Jan-26
Sell* 16 507.50p Automatic Execution
 15:15:30 - 30-Jan-26
Buy* 2 508.00p Automatic Execution
 15:15:30 - 30-Jan-26
Unknown* 3,663 507.50p OTC Trade
 15:15:17 - 30-Jan-26
Sell* 106 507.50p Automatic Execution
 15:15:17 - 30-Jan-26
Sell* 139 507.50p Automatic Execution
 15:15:17 - 30-Jan-26
Sell* 324 507.50p Automatic Execution
 15:11:12 - 30-Jan-26
Sell* 41 508.50p Automatic Execution
 15:10:42 - 30-Jan-26
Sell* 22 508.50p Automatic Execution
 15:10:42 - 30-Jan-26
Sell* 63 508.50p Automatic Execution
 15:10:42 - 30-Jan-26
Sell* 17 508.50p Automatic Execution
 15:10:42 - 30-Jan-26
Sell* 1 508.50p Automatic Execution
 15:05:07 - 30-Jan-26
Buy* 389 509.3985p Ordinary
 15:00:37 - 30-Jan-26
Unknown* 1,631 508.25p OTC Trade
 14:59:13 - 30-Jan-26
Buy* 228 509.00p Automatic Execution
 14:59:13 - 30-Jan-26
Buy* 289 509.00p Automatic Execution
 14:59:13 - 30-Jan-26
Buy* 58 508.50p Automatic Execution
 14:59:13 - 30-Jan-26
Buy* 138 508.50p Automatic Execution
 14:59:13 - 30-Jan-26
Buy* 56 508.50p Automatic Execution
 14:59:13 - 30-Jan-26
Sell* 198 508.13p Ordinary
 14:59:08 - 30-Jan-26
Sell* 97 508.00p Automatic Execution
 14:59:08 - 30-Jan-26
Buy* 2 508.50p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 192 508.50p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 38 508.50p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 467 508.50p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 148 508.00p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 82 508.00p Automatic Execution
 14:58:24 - 30-Jan-26
Buy* 7 508.50p SI Trade
 14:53:50 - 30-Jan-26
Buy* 26 508.915p Ordinary
 14:53:49 - 30-Jan-26
Buy* 382 509.50p SI Trade
 14:53:48 - 30-Jan-26
Sell* 103 508.50p Automatic Execution
 14:53:48 - 30-Jan-26
Sell* 143 508.50p Automatic Execution
 14:53:48 - 30-Jan-26
Sell* 1 508.50p Automatic Execution
 14:53:48 - 30-Jan-26
Sell* 12 509.00p Automatic Execution
 14:53:48 - 30-Jan-26
Unknown* 185 509.25p OTC Trade
 14:51:55 - 30-Jan-26
Unknown* 192 509.50p OTC Trade
 14:51:26 - 30-Jan-26
Unknown* 192 509.50p SI Trade
 14:51:26 - 30-Jan-26
Unknown* 181 509.537p OTC Trade
 14:50:00 - 30-Jan-26
Unknown* 54 509.537p OTC Trade
 14:50:00 - 30-Jan-26
Unknown* 32 509.537p OTC Trade
 14:50:00 - 30-Jan-26
Sell* 2,240 508.9769p Ordinary
 14:49:48 - 30-Jan-26
Unknown* 352 509.50p OTC Trade
 14:49:21 - 30-Jan-26
Unknown* 352 509.00p OTC Trade
 14:49:21 - 30-Jan-26
Buy* 352 509.50p SI Trade
 14:49:21 - 30-Jan-26
Sell* 352 509.00p SI Trade
 14:49:21 - 30-Jan-26
Sell* 40 509.50p Automatic Execution
 14:49:11 - 30-Jan-26
Sell* 61 509.50p Automatic Execution
 14:49:11 - 30-Jan-26
Unknown* 236 510.00p OTC Trade
 14:48:26 - 30-Jan-26
Unknown* 41 510.00p OTC Trade
 14:48:26 - 30-Jan-26
Sell* 41 510.00p SI Trade
 14:48:26 - 30-Jan-26
Sell* 236 510.00p SI Trade
 14:48:26 - 30-Jan-26
Unknown* 440 510.00p OTC Trade
 14:42:36 - 30-Jan-26
Sell* 440 510.00p SI Trade
 14:42:36 - 30-Jan-26
Sell* 143 510.50p Automatic Execution
 14:42:36 - 30-Jan-26
Sell* 128 510.50p Automatic Execution
 14:42:36 - 30-Jan-26
Sell* 10 510.50p Automatic Execution
 14:42:36 - 30-Jan-26
Sell* 46 511.50p Automatic Execution
 14:42:25 - 30-Jan-26
Sell* 10 512.00p Automatic Execution
 14:39:43 - 30-Jan-26
Sell* 17 512.00p Automatic Execution
 14:38:37 - 30-Jan-26
Sell* 45 512.00p Automatic Execution
 14:35:40 - 30-Jan-26
Sell* 16 512.00p Automatic Execution
 14:35:40 - 30-Jan-26
Sell* 284 512.50p Automatic Execution
 14:35:39 - 30-Jan-26
Buy* 301 513.00p Automatic Execution
 14:31:14 - 30-Jan-26
Buy* 346 513.00p Automatic Execution
 14:31:14 - 30-Jan-26
Buy* 23 513.00p Automatic Execution
 14:31:14 - 30-Jan-26
Buy* 28 513.00p Automatic Execution
 14:31:14 - 30-Jan-26
Buy* 94 513.00p Automatic Execution
 14:29:45 - 30-Jan-26
Buy* 427 512.50p Automatic Execution
 14:27:43 - 30-Jan-26
Buy* 59 512.50p Automatic Execution
 14:27:43 - 30-Jan-26
Buy* 134 512.50p Automatic Execution
 14:27:43 - 30-Jan-26
Buy* 16 512.50p Automatic Execution
 14:27:43 - 30-Jan-26
Buy* 38 512.50p Automatic Execution
 14:27:43 - 30-Jan-26
Sell* 344 512.00p Automatic Execution
 14:24:29 - 30-Jan-26
Sell* 21 512.00p Automatic Execution
 14:24:29 - 30-Jan-26
Sell* 48 512.00p Automatic Execution
 14:24:29 - 30-Jan-26
FTSE 100 Latest
Value10,223.54
Change51.78