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* 3,501 411.20p Automatic Execution
16:36:06 - 08-Jul-25
Sell* 623 411.20p Automatic Execution
16:35:46 - 08-Jul-25
Sell* 876 411.20p Automatic Execution
16:35:46 - 08-Jul-25
Sell* 204,330 411.20p Uncrossing Trade
16:35:08 - 08-Jul-25
Buy* 358 419.00p Automatic Execution
16:29:55 - 08-Jul-25
Buy* 44 417.80p Automatic Execution
16:29:50 - 08-Jul-25
Buy* 162 417.80p Automatic Execution
16:29:50 - 08-Jul-25
Buy* 1,441 418.00p Automatic Execution
16:29:22 - 08-Jul-25
Buy* 30 414.20p SI Trade
16:28:51 - 08-Jul-25
Buy* 3 414.00p SI Trade
16:27:00 - 08-Jul-25
Sell* 1,500 410.50p Ordinary
16:25:22 - 08-Jul-25
Buy* 14 413.823p Ordinary
16:24:45 - 08-Jul-25
Buy* 198 414.00p Automatic Execution
16:23:39 - 08-Jul-25
Buy* 198 414.00p Automatic Execution
16:23:39 - 08-Jul-25
Buy* 198 414.00p Automatic Execution
16:23:38 - 08-Jul-25
Buy* 190 413.40p Automatic Execution
16:23:20 - 08-Jul-25
Buy* 260 413.40p Automatic Execution
16:23:20 - 08-Jul-25
Sell* 200 413.20p Automatic Execution
16:23:14 - 08-Jul-25
Sell* 500 413.3528p Ordinary
16:23:01 - 08-Jul-25
Sell* 265 413.40p Automatic Execution
16:22:14 - 08-Jul-25
Sell* 40 413.40p SI Trade
16:22:11 - 08-Jul-25
Buy* 4,000 414.2291p Ordinary
16:22:01 - 08-Jul-25
Sell* 133 414.00p Automatic Execution
16:21:53 - 08-Jul-25
Sell* 208 414.00p Automatic Execution
16:21:53 - 08-Jul-25
Buy* 207 414.80p Automatic Execution
16:21:52 - 08-Jul-25
Sell* 180 413.60p Automatic Execution
16:21:37 - 08-Jul-25
Sell* 323 413.5829p Ordinary
16:21:34 - 08-Jul-25
Buy* 52 413.60p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 661 413.20p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 231 413.20p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 19 413.20p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 150 413.20p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 180 413.40p Automatic Execution
16:21:34 - 08-Jul-25
Sell* 52 413.80p Automatic Execution
16:21:33 - 08-Jul-25
Buy* 105 414.40p Automatic Execution
16:21:33 - 08-Jul-25
Sell* 292 414.00p Automatic Execution
16:21:33 - 08-Jul-25
Sell* 281 414.00p Automatic Execution
16:21:33 - 08-Jul-25
Sell* 918 414.00p Automatic Execution
16:21:33 - 08-Jul-25
Sell* 105 414.40p Automatic Execution
16:21:33 - 08-Jul-25
Sell* 414 415.00p Automatic Execution
16:21:03 - 08-Jul-25
Sell* 104 414.40p Automatic Execution
16:21:03 - 08-Jul-25
Sell* 91 415.00p Automatic Execution
16:21:03 - 08-Jul-25
Buy* 180 415.60p Automatic Execution
16:21:03 - 08-Jul-25
Buy* 1,199 414.2445p Ordinary
16:20:46 - 08-Jul-25
Sell* 71 415.80p Automatic Execution
16:20:40 - 08-Jul-25
Sell* 6 416.20p Automatic Execution
16:20:40 - 08-Jul-25
Sell* 71 416.20p Automatic Execution
16:20:40 - 08-Jul-25
Buy* 5 411.40p SI Trade
16:20:34 - 08-Jul-25
Buy* 210 411.40p SI Trade
16:20:34 - 08-Jul-25
Buy* 374 416.40p Automatic Execution
16:20:34 - 08-Jul-25
Buy* 184 416.60p Automatic Execution
16:20:34 - 08-Jul-25
Sell* 5,000 413.566p Ordinary
16:19:47 - 08-Jul-25
Buy* 1,417 415.335p Ordinary
16:18:48 - 08-Jul-25
Buy* 26 416.60p Automatic Execution
16:17:46 - 08-Jul-25
Buy* 173 416.40p Automatic Execution
16:17:41 - 08-Jul-25
Buy* 5 416.00p Automatic Execution
16:17:41 - 08-Jul-25
Unknown* 0 409.80p SI Trade
16:17:36 - 08-Jul-25
Buy* 57 415.00p Automatic Execution
16:16:21 - 08-Jul-25
Sell* 57 414.80p Automatic Execution
16:16:11 - 08-Jul-25
Buy* 192 415.80p Automatic Execution
16:16:11 - 08-Jul-25
Buy* 2 415.40p Automatic Execution
16:16:11 - 08-Jul-25
Buy* 12 415.00p Automatic Execution
16:16:11 - 08-Jul-25
Sell* 24 415.20p Automatic Execution
16:15:09 - 08-Jul-25
Sell* 52 415.20p Automatic Execution
16:15:09 - 08-Jul-25
Sell* 173 415.40p Automatic Execution
16:15:08 - 08-Jul-25
Sell* 280 415.40p Automatic Execution
16:15:08 - 08-Jul-25
Sell* 152 415.80p Automatic Execution
16:15:08 - 08-Jul-25
Sell* 123 415.20p Automatic Execution
16:15:08 - 08-Jul-25
Sell* 76 415.80p Automatic Execution
16:15:08 - 08-Jul-25
Buy* 1 416.20p SI Trade
16:15:03 - 08-Jul-25
Buy* 49 416.20p Automatic Execution
16:15:03 - 08-Jul-25
Buy* 41 416.20p Automatic Execution
16:15:03 - 08-Jul-25
Buy* 180 416.20p Automatic Execution
16:15:03 - 08-Jul-25
Sell* 400 414.419p Ordinary
16:13:42 - 08-Jul-25
Buy* 2,313 414.9749p Ordinary
16:12:01 - 08-Jul-25
Sell* 5,000 413.96p Ordinary
16:11:04 - 08-Jul-25
Buy* 200 416.20p SI Trade
16:10:31 - 08-Jul-25
Buy* 90 416.60p Automatic Execution
16:08:06 - 08-Jul-25
Buy* 154 416.60p Automatic Execution
16:08:06 - 08-Jul-25
Sell* 345 415.60p Automatic Execution
16:08:06 - 08-Jul-25
Sell* 437 415.60p Automatic Execution
16:08:06 - 08-Jul-25
Sell* 100 415.60p SI Trade
16:07:53 - 08-Jul-25
Sell* 131 416.60p Automatic Execution
16:06:51 - 08-Jul-25
Buy* 195 417.60p Automatic Execution
16:06:51 - 08-Jul-25
Sell* 2,395 415.4115p Ordinary
16:06:35 - 08-Jul-25
Sell* 2,630 415.4115p Ordinary
16:06:32 - 08-Jul-25
Sell* 518 415.4115p Ordinary
16:05:24 - 08-Jul-25
Sell* 20 415.20p SI Trade
16:05:24 - 08-Jul-25
Sell* 181 414.20p SI Trade
16:04:56 - 08-Jul-25
Sell* 66 414.50p SI Trade
16:04:49 - 08-Jul-25
Unknown* 0 413.40p SI Trade
16:02:36 - 08-Jul-25
Sell* 717 415.414p Ordinary
16:02:30 - 08-Jul-25
Sell* 233 413.7579p Ordinary
16:02:15 - 08-Jul-25
Sell* 100 413.8444p Ordinary
16:02:01 - 08-Jul-25
Buy* 10,000 416.4756p Ordinary
16:01:15 - 08-Jul-25
Unknown* 0 409.20p SI Trade
16:00:19 - 08-Jul-25
Buy* 200 417.80p Automatic Execution
15:59:35 - 08-Jul-25
Sell* 95 417.60p Automatic Execution
15:59:35 - 08-Jul-25
Buy* 223 417.60p Automatic Execution
15:59:35 - 08-Jul-25
Buy* 190 417.60p Automatic Execution
15:59:35 - 08-Jul-25
Sell* 190 414.60p Automatic Execution
15:58:33 - 08-Jul-25
Sell* 74 415.40p Automatic Execution
15:58:08 - 08-Jul-25
Buy* 47 416.252p Ordinary
15:57:24 - 08-Jul-25
Buy* 104 414.5128p Ordinary
15:57:11 - 08-Jul-25
Sell* 4,838 413.4443p Ordinary
15:56:55 - 08-Jul-25
Buy* 172 414.00p Automatic Execution
15:56:20 - 08-Jul-25
Buy* 374 413.60p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 128 413.00p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 13 413.00p Automatic Execution
15:56:15 - 08-Jul-25
Buy* 128 413.40p Automatic Execution
15:56:15 - 08-Jul-25
Buy* 128 413.40p Automatic Execution
15:56:15 - 08-Jul-25
Buy* 32 413.40p Automatic Execution
15:56:15 - 08-Jul-25
Buy* 13 413.40p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 116 413.00p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 340 413.00p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 271 413.00p Automatic Execution
15:56:15 - 08-Jul-25
Sell* 3,637 412.6959p Ordinary
15:55:11 - 08-Jul-25
Sell* 161 413.80p Automatic Execution
15:55:04 - 08-Jul-25
Sell* 108 413.80p Automatic Execution
15:55:04 - 08-Jul-25
Buy* 172 414.80p Automatic Execution
15:55:04 - 08-Jul-25
Buy* 61 414.80p Automatic Execution
15:55:04 - 08-Jul-25
Buy* 590 414.80p Automatic Execution
15:55:04 - 08-Jul-25
Buy* 161 413.80p Automatic Execution
15:54:35 - 08-Jul-25
Buy* 54 413.80p Automatic Execution
15:54:35 - 08-Jul-25
Sell* 154 412.60p Automatic Execution
15:54:35 - 08-Jul-25
Buy* 154 413.60p Automatic Execution
15:54:03 - 08-Jul-25
Buy* 72 413.60p Automatic Execution
15:54:03 - 08-Jul-25
Sell* 169 412.40p Automatic Execution
15:54:03 - 08-Jul-25
Unknown* 88 415.20p OTC Trade
15:52:56 - 08-Jul-25
Unknown* 88 415.20p OTC Trade
15:52:43 - 08-Jul-25
Sell* 5,000 412.3068p Ordinary
15:51:37 - 08-Jul-25
Buy* 4 416.40p SI Trade
15:51:33 - 08-Jul-25
Sell* 1,050 412.56p Ordinary
15:51:23 - 08-Jul-25
Sell* 200 412.40p SI Trade
15:50:01 - 08-Jul-25
Unknown* 10 408.20p OTC Trade
15:49:08 - 08-Jul-25
Sell* 100 408.20p SI Trade
15:47:59 - 08-Jul-25
Buy* 3,212 412.00p SI Trade
15:47:23 - 08-Jul-25
Buy* 88 413.40p Automatic Execution
15:47:15 - 08-Jul-25
Buy* 16,676 412.52p Ordinary
15:47:05 - 08-Jul-25
Sell* 59 412.80p Automatic Execution
15:47:05 - 08-Jul-25
Buy* 59 413.80p Automatic Execution
15:46:15 - 08-Jul-25
Buy* 74 413.80p Automatic Execution
15:46:15 - 08-Jul-25
Sell* 415 412.60p Automatic Execution
15:46:15 - 08-Jul-25
Sell* 426 412.60p Automatic Execution
15:46:15 - 08-Jul-25
Sell* 476 414.88p Ordinary
15:45:22 - 08-Jul-25
Buy* 52 413.60p Automatic Execution
15:44:40 - 08-Jul-25
Sell* 100 412.60p SI Trade
15:43:51 - 08-Jul-25
Sell* 100 412.497p Ordinary
15:43:49 - 08-Jul-25
Sell* 50 412.80p SI Trade
15:43:42 - 08-Jul-25
Buy* 356 413.40p Automatic Execution
15:43:42 - 08-Jul-25
Buy* 179 413.40p Automatic Execution
15:43:42 - 08-Jul-25
Buy* 80 413.20p Automatic Execution
15:43:37 - 08-Jul-25
Sell* 47 412.04p Ordinary
15:43:36 - 08-Jul-25
Buy* 183 413.00p Automatic Execution
15:43:31 - 08-Jul-25
Buy* 72 412.40p Automatic Execution
15:43:27 - 08-Jul-25
Sell* 36 412.00p Automatic Execution
15:43:21 - 08-Jul-25
Buy* 197 413.00p Automatic Execution
15:43:21 - 08-Jul-25
Sell* 99 411.339p Ordinary
15:42:18 - 08-Jul-25
Buy* 12 413.00p SI Trade
15:41:36 - 08-Jul-25
Buy* 140 412.00p Automatic Execution
15:40:30 - 08-Jul-25
Buy* 42 412.00p Automatic Execution
15:40:30 - 08-Jul-25
Sell* 2,514 411.217p Ordinary
15:40:17 - 08-Jul-25
Sell* 172 411.60p Automatic Execution
15:38:42 - 08-Jul-25
Sell* 256 411.80p Automatic Execution
15:38:42 - 08-Jul-25
Buy* 10 412.40p SI Trade
15:38:40 - 08-Jul-25
Sell* 179 411.80p Automatic Execution
15:38:40 - 08-Jul-25
Sell* 58 412.40p Automatic Execution
15:38:40 - 08-Jul-25
Sell* 58 412.40p Automatic Execution
15:38:40 - 08-Jul-25
Sell* 42 412.40p Automatic Execution
15:38:40 - 08-Jul-25
Buy* 172 413.20p Automatic Execution
15:38:40 - 08-Jul-25
Sell* 1,032 411.664p Ordinary
15:37:41 - 08-Jul-25
Buy* 14 412.20p Automatic Execution
15:37:10 - 08-Jul-25
Buy* 50 412.00p Ordinary
15:35:37 - 08-Jul-25
Sell* 50 412.00p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 14 412.00p Automatic Execution
15:35:30 - 08-Jul-25
Buy* 31 412.20p Automatic Execution
15:35:30 - 08-Jul-25
Buy* 167 412.40p Automatic Execution
15:35:30 - 08-Jul-25
Buy* 31 412.00p Automatic Execution
15:35:30 - 08-Jul-25
Buy* 50 412.00p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 465 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 312 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 141 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 29 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 337 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 10 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 302 411.20p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 153 411.40p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 248 411.40p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 22 411.40p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 42 411.40p Automatic Execution
15:35:30 - 08-Jul-25
Sell* 6,234 410.3828p Ordinary
15:35:23 - 08-Jul-25
Sell* 5,000 410.9452p Ordinary
15:34:10 - 08-Jul-25
Buy* 29 412.40p Automatic Execution
15:34:01 - 08-Jul-25
Sell* 5,000 410.9062p Ordinary
15:33:17 - 08-Jul-25
Sell* 5,986 410.1752p Ordinary
15:32:46 - 08-Jul-25
Buy* 150 411.40p Automatic Execution
15:32:31 - 08-Jul-25
Buy* 30 411.40p Automatic Execution
15:32:31 - 08-Jul-25
Sell* 304 410.20p Automatic Execution
15:32:13 - 08-Jul-25
Sell* 345 410.40p Automatic Execution
15:32:13 - 08-Jul-25
Sell* 171 410.40p Automatic Execution
15:32:13 - 08-Jul-25
FTSE 100 Latest
Value8,854.18
Change47.65