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* 97 514.00p Automatic Execution
 16:29:56 - 09-Jan-26
Sell* 3 514.00p Automatic Execution
 16:29:56 - 09-Jan-26
Buy* 1 515.00p Automatic Execution
 16:29:17 - 09-Jan-26
Buy* 25 515.00p Automatic Execution
 16:29:17 - 09-Jan-26
Buy* 32 515.00p Automatic Execution
 16:29:17 - 09-Jan-26
Sell* 190 514.50p Automatic Execution
 16:27:31 - 09-Jan-26
Sell* 63 514.50p Automatic Execution
 16:27:31 - 09-Jan-26
Sell* 10 514.50p Automatic Execution
 16:27:31 - 09-Jan-26
Sell* 14 514.50p Automatic Execution
 16:27:31 - 09-Jan-26
Sell* 85 514.50p Automatic Execution
 16:27:31 - 09-Jan-26
Unknown* 145 514.75p OTC Trade
 16:25:40 - 09-Jan-26
Buy* 44 514.50p Automatic Execution
 16:25:31 - 09-Jan-26
Unknown* 151 514.00p OTC Trade
 16:25:28 - 09-Jan-26
Sell* 100 514.00p Automatic Execution
 16:25:28 - 09-Jan-26
Unknown* 451 514.25p OTC Trade
 16:25:27 - 09-Jan-26
Sell* 60 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Sell* 11 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Sell* 49 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Sell* 554 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Sell* 168 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Sell* 94 514.50p Automatic Execution
 16:25:27 - 09-Jan-26
Buy* 7 516.00p SI Trade
 16:25:05 - 09-Jan-26
Buy* 13 515.00p Automatic Execution
 16:23:28 - 09-Jan-26
Sell* 25 514.50p Automatic Execution
 16:22:48 - 09-Jan-26
Sell* 64 514.50p Automatic Execution
 16:22:34 - 09-Jan-26
Buy* 61 515.00p Automatic Execution
 16:22:34 - 09-Jan-26
Buy* 38 514.50p Automatic Execution
 16:22:34 - 09-Jan-26
Buy* 1 514.50p Automatic Execution
 16:22:29 - 09-Jan-26
Sell* 39 514.00p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 68 515.00p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 42 514.50p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 84 514.50p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 22 515.00p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 20 514.50p Automatic Execution
 16:22:28 - 09-Jan-26
Buy* 25 514.50p Automatic Execution
 16:22:28 - 09-Jan-26
Unknown* 84 514.00p OTC Trade
 16:22:05 - 09-Jan-26
Unknown* 84 514.00p SI Trade
 16:22:05 - 09-Jan-26
Unknown* 391 514.00p OTC Trade
 16:20:43 - 09-Jan-26
Unknown* 352 514.00p OTC Trade
 16:20:43 - 09-Jan-26
Sell* 8 514.00p Automatic Execution
 16:20:43 - 09-Jan-26
Unknown* 613 513.971p OTC Trade
 16:20:00 - 09-Jan-26
Unknown* 24 514.50p OTC Trade
 16:20:00 - 09-Jan-26
Unknown* 24 514.00p OTC Trade
 16:20:00 - 09-Jan-26
Buy* 67 514.00p Automatic Execution
 16:19:27 - 09-Jan-26
Buy* 30 514.00p Automatic Execution
 16:19:27 - 09-Jan-26
Unknown* 91 513.50p OTC Trade
 16:19:05 - 09-Jan-26
Unknown* 91 513.50p SI Trade
 16:19:05 - 09-Jan-26
Unknown* 386 513.50p OTC Trade
 16:19:01 - 09-Jan-26
Unknown* 418 513.50p OTC Trade
 16:18:23 - 09-Jan-26
Buy* 59 514.00p Automatic Execution
 16:18:06 - 09-Jan-26
Buy* 33 514.00p Automatic Execution
 16:18:06 - 09-Jan-26
Unknown* 440 513.50p OTC Trade
 16:18:05 - 09-Jan-26
Buy* 1,750 513.623p Suspected BUY Trade
 16:18:05 - 09-Jan-26
Buy* 116 514.00p Automatic Execution
 16:17:26 - 09-Jan-26
Buy* 19 514.00p Automatic Execution
 16:17:26 - 09-Jan-26
Buy* 36 514.00p Automatic Execution
 16:17:26 - 09-Jan-26
Sell* 1 513.50p Automatic Execution
 16:16:36 - 09-Jan-26
Unknown* 388 513.50p OTC Trade
 16:16:32 - 09-Jan-26
Unknown* 397 513.50p OTC Trade
 16:15:38 - 09-Jan-26
Unknown* 407 513.50p OTC Trade
 16:15:26 - 09-Jan-26
Buy* 11 514.00p Automatic Execution
 16:15:05 - 09-Jan-26
Sell* 140 513.50p Automatic Execution
 16:14:08 - 09-Jan-26
Sell* 63 513.50p Automatic Execution
 16:14:06 - 09-Jan-26
Sell* 643 513.011p SI Trade
 16:14:02 - 09-Jan-26
Buy* 32 514.00p Automatic Execution
 16:14:00 - 09-Jan-26
Buy* 26 514.00p Automatic Execution
 16:14:00 - 09-Jan-26
Buy* 24 514.00p Automatic Execution
 16:14:00 - 09-Jan-26
Sell* 69 513.50p Automatic Execution
 16:13:57 - 09-Jan-26
Sell* 5 513.50p Automatic Execution
 16:13:57 - 09-Jan-26
Sell* 16 513.50p Automatic Execution
 16:13:57 - 09-Jan-26
Sell* 31 513.50p Automatic Execution
 16:13:57 - 09-Jan-26
Sell* 16 513.50p Automatic Execution
 16:13:57 - 09-Jan-26
Unknown* 4,992 513.25p OTC Trade
 16:13:28 - 09-Jan-26
Buy* 5,000 515.337p Ordinary
 16:13:22 - 09-Jan-26
Unknown* 177 513.00p OTC Trade
 16:13:05 - 09-Jan-26
Unknown* 178 513.50p OTC Trade
 16:13:05 - 09-Jan-26
Buy* 178 513.50p SI Trade
 16:13:05 - 09-Jan-26
Sell* 177 513.00p SI Trade
 16:13:05 - 09-Jan-26
Buy* 5,000 514.667p Ordinary
 16:12:52 - 09-Jan-26
Unknown* 33 513.50p OTC Trade
 16:12:48 - 09-Jan-26
Unknown* 33 513.00p OTC Trade
 16:12:48 - 09-Jan-26
Buy* 33 513.50p SI Trade
 16:12:48 - 09-Jan-26
Sell* 33 513.00p SI Trade
 16:12:48 - 09-Jan-26
Unknown* 32 513.00p OTC Trade
 16:12:05 - 09-Jan-26
Unknown* 33 513.50p OTC Trade
 16:12:05 - 09-Jan-26
Buy* 33 513.50p SI Trade
 16:12:05 - 09-Jan-26
Sell* 32 513.00p SI Trade
 16:12:05 - 09-Jan-26
Unknown* 29 513.00p OTC Trade
 16:11:24 - 09-Jan-26
Unknown* 30 513.50p OTC Trade
 16:11:24 - 09-Jan-26
Buy* 30 513.50p SI Trade
 16:11:24 - 09-Jan-26
Sell* 29 513.00p SI Trade
 16:11:24 - 09-Jan-26
Buy* 12 514.00p SI Trade
Negotiated Trade
 16:10:00 - 09-Jan-26
Buy* 33 513.50p SI Trade
 16:09:56 - 09-Jan-26
Sell* 32 513.00p SI Trade
 16:09:56 - 09-Jan-26
Unknown* 45 513.00p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 65 513.50p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 87 513.50p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 64 513.00p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 170 513.25p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 46 513.50p OTC Trade
 16:08:32 - 09-Jan-26
Unknown* 86 513.00p OTC Trade
 16:08:32 - 09-Jan-26
Buy* 46 513.50p SI Trade
 16:08:32 - 09-Jan-26
Sell* 45 513.00p SI Trade
 16:08:32 - 09-Jan-26
Buy* 65 513.50p SI Trade
 16:08:32 - 09-Jan-26
Sell* 64 513.00p SI Trade
 16:08:32 - 09-Jan-26
Buy* 87 513.50p SI Trade
 16:08:32 - 09-Jan-26
Sell* 86 513.00p SI Trade
 16:08:32 - 09-Jan-26
Buy* 10,000 514.807p SI Trade
 16:05:54 - 09-Jan-26
Unknown* 85 513.681p OTC Trade
 16:05:00 - 09-Jan-26
Unknown* 173 513.00p OTC Trade
 16:02:05 - 09-Jan-26
Unknown* 174 513.50p OTC Trade
 16:02:05 - 09-Jan-26
Buy* 174 513.50p SI Trade
 16:02:05 - 09-Jan-26
Sell* 173 513.00p SI Trade
 16:02:05 - 09-Jan-26
Buy* 9 513.00p Automatic Execution
 16:00:12 - 09-Jan-26
Buy* 29 513.00p Automatic Execution
 16:00:12 - 09-Jan-26
Buy* 33 513.00p Automatic Execution
 16:00:12 - 09-Jan-26
Buy* 10 513.00p Automatic Execution
 15:59:32 - 09-Jan-26
Buy* 47 512.00p Automatic Execution
 15:59:05 - 09-Jan-26
Buy* 16 512.00p Automatic Execution
 15:59:05 - 09-Jan-26
Buy* 30 512.00p Automatic Execution
 15:59:05 - 09-Jan-26
Buy* 24 512.00p Automatic Execution
 15:59:05 - 09-Jan-26
Sell* 6 511.50p Automatic Execution
 15:58:49 - 09-Jan-26
Unknown* 500 511.50p OTC Trade
 15:58:40 - 09-Jan-26
Unknown* 910 511.50p OTC Trade
 15:57:02 - 09-Jan-26
Unknown* 40 511.50p OTC Trade
 15:56:41 - 09-Jan-26
Unknown* 40 511.50p SI Trade
 15:56:41 - 09-Jan-26
Sell* 25 511.50p Automatic Execution
 15:56:30 - 09-Jan-26
Unknown* 66 511.50p OTC Trade
 15:55:41 - 09-Jan-26
Unknown* 66 511.50p SI Trade
 15:55:41 - 09-Jan-26
Sell* 145 511.50p Automatic Execution
 15:55:41 - 09-Jan-26
Sell* 152 511.50p Automatic Execution
 15:55:41 - 09-Jan-26
Sell* 293 511.50p Automatic Execution
 15:55:41 - 09-Jan-26
Unknown* 371 512.00p OTC Trade
 15:55:00 - 09-Jan-26
Buy* 40 512.00p Automatic Execution
 15:52:41 - 09-Jan-26
Buy* 6 512.00p Automatic Execution
 15:52:41 - 09-Jan-26
Buy* 17 512.00p Automatic Execution
 15:52:41 - 09-Jan-26
Buy* 162 512.00p Automatic Execution
 15:52:41 - 09-Jan-26
Buy* 92 512.00p Automatic Execution
 15:52:39 - 09-Jan-26
Buy* 6 512.00p Automatic Execution
 15:51:25 - 09-Jan-26
Buy* 7 512.00p Automatic Execution
 15:51:25 - 09-Jan-26
Buy* 25 512.00p Automatic Execution
 15:49:45 - 09-Jan-26
Buy* 5 512.00p Automatic Execution
 15:49:45 - 09-Jan-26
Buy* 13 512.00p Automatic Execution
 15:49:45 - 09-Jan-26
Unknown* 177 511.50p OTC Trade
 15:48:59 - 09-Jan-26
Unknown* 74 511.50p OTC Trade
 15:48:59 - 09-Jan-26
Unknown* 177 511.50p SI Trade
 15:48:59 - 09-Jan-26
Unknown* 74 511.50p SI Trade
 15:48:59 - 09-Jan-26
Buy* 14 512.00p Automatic Execution
 15:48:07 - 09-Jan-26
Sell* 40 511.50p Automatic Execution
 15:47:18 - 09-Jan-26
Sell* 116 511.50p Automatic Execution
 15:47:16 - 09-Jan-26
Sell* 76 511.50p Automatic Execution
 15:47:16 - 09-Jan-26
Sell* 148 511.50p Automatic Execution
 15:47:16 - 09-Jan-26
Sell* 39 511.50p Automatic Execution
 15:47:16 - 09-Jan-26
Unknown* 362 512.00p OTC Trade
 15:46:32 - 09-Jan-26
Unknown* 362 512.00p SI Trade
 15:46:32 - 09-Jan-26
Buy* 6 512.00p Automatic Execution
 15:42:38 - 09-Jan-26
Sell* 14 511.50p Automatic Execution
 15:42:33 - 09-Jan-26
Unknown* 105 512.00p OTC Trade
 15:42:32 - 09-Jan-26
Unknown* 104 511.50p OTC Trade
 15:42:32 - 09-Jan-26
Sell* 105 512.00p SI Trade
 15:42:32 - 09-Jan-26
Sell* 104 511.50p SI Trade
 15:42:32 - 09-Jan-26
Buy* 168 511.50p Automatic Execution
 15:42:32 - 09-Jan-26
Buy* 5 511.50p Automatic Execution
 15:42:32 - 09-Jan-26
Buy* 65 511.50p Automatic Execution
 15:42:32 - 09-Jan-26
Buy* 67 511.50p Automatic Execution
 15:42:32 - 09-Jan-26
Buy* 10,000 511.2894p Ordinary
 15:42:31 - 09-Jan-26
Sell* 24 511.00p Automatic Execution
 15:41:15 - 09-Jan-26
Unknown* 805 511.00p OTC Trade
 15:41:00 - 09-Jan-26
Buy* 58 511.50p Automatic Execution
 15:40:44 - 09-Jan-26
Buy* 98 511.50p Automatic Execution
 15:40:44 - 09-Jan-26
Sell* 571 510.8543p Ordinary
 15:39:53 - 09-Jan-26
Buy* 29 511.50p Automatic Execution
 15:39:23 - 09-Jan-26
Buy* 15 511.00p Automatic Execution
 15:39:23 - 09-Jan-26
Buy* 39 511.00p Automatic Execution
 15:39:23 - 09-Jan-26
Buy* 1 511.00p Automatic Execution
 15:39:22 - 09-Jan-26
Buy* 4 511.00p Automatic Execution
 15:37:06 - 09-Jan-26
Buy* 1,935 510.5005p Ordinary
 15:36:27 - 09-Jan-26
Buy* 11 511.00p Automatic Execution
 15:35:26 - 09-Jan-26
Unknown* 0 511.00p SI Trade
 15:35:13 - 09-Jan-26
Buy* 1 511.00p SI Trade
 15:35:13 - 09-Jan-26
Unknown* 179 510.00p OTC Trade
 15:30:39 - 09-Jan-26
Unknown* 180 510.50p OTC Trade
 15:30:39 - 09-Jan-26
Buy* 180 510.50p SI Trade
 15:30:39 - 09-Jan-26
Sell* 179 510.00p SI Trade
 15:30:39 - 09-Jan-26
Sell* 22 510.50p Automatic Execution
 15:29:51 - 09-Jan-26
Sell* 191 510.50p Automatic Execution
 15:29:39 - 09-Jan-26
Sell* 64 510.50p Automatic Execution
 15:29:39 - 09-Jan-26
Sell* 170 510.50p Automatic Execution
 15:29:39 - 09-Jan-26
Sell* 18 511.00p Automatic Execution
 15:29:39 - 09-Jan-26
Buy* 12 511.50p Automatic Execution
 15:28:46 - 09-Jan-26
Unknown* 0 510.50p SI Trade
 15:23:19 - 09-Jan-26
Buy* 17 510.50p Automatic Execution
 15:21:15 - 09-Jan-26
Buy* 9 510.50p SI Trade
 15:21:07 - 09-Jan-26
Buy* 66 509.50p Automatic Execution
 15:21:07 - 09-Jan-26
Sell* 42 509.00p Automatic Execution
 15:21:07 - 09-Jan-26
Buy* 131 509.50p Automatic Execution
 15:21:07 - 09-Jan-26
Sell* 71 509.00p Automatic Execution
 15:21:07 - 09-Jan-26
Sell* 258 509.00p Automatic Execution
 15:21:07 - 09-Jan-26
Sell* 291 509.00p Automatic Execution
 15:21:07 - 09-Jan-26
Buy* 71 509.50p Automatic Execution
 15:21:07 - 09-Jan-26
FTSE 100 Latest
Value10,124.60
Change79.91