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* 132 382.00p Automatic Execution
 14:12:39 - 23-Oct-26
Buy* 174 381.00p Automatic Execution
 14:11:40 - 23-Oct-26
Buy* 188 380.80p Automatic Execution
 14:11:38 - 23-Oct-26
Buy* 507 380.40p Automatic Execution
 14:11:35 - 23-Oct-26
Buy* 213 380.40p Automatic Execution
 14:11:35 - 23-Oct-26
Buy* 522 380.20p Automatic Execution
 14:11:35 - 23-Oct-26
Buy* 25,950 380.60p Ordinary
 14:11:34 - 23-Oct-26
Sell* 195 380.20p Automatic Execution
 14:10:03 - 23-Oct-26
Sell* 38 380.20p Automatic Execution
 14:10:03 - 23-Oct-26
Sell* 146 380.00p Automatic Execution
 14:09:02 - 23-Oct-26
Sell* 197 380.00p Automatic Execution
 14:09:02 - 23-Oct-26
Sell* 316 380.00p Automatic Execution
 14:08:59 - 23-Oct-26
Sell* 100 380.00p Automatic Execution
 14:07:57 - 23-Oct-26
Unknown* 0 380.00p OTC Trade
 14:07:04 - 23-Oct-26
Buy* 700 380.4004p Ordinary
 14:05:57 - 23-Oct-26
Sell* 231 380.60p Automatic Execution
 14:03:19 - 23-Oct-26
Sell* 80 380.60p Automatic Execution
 14:03:19 - 23-Oct-26
Sell* 92 381.00p Automatic Execution
 14:02:46 - 23-Oct-26
Buy* 100 381.20p Automatic Execution
 14:02:46 - 23-Oct-26
Sell* 198 380.60p Automatic Execution
 14:01:16 - 23-Oct-26
Sell* 345 380.60p Automatic Execution
 14:01:16 - 23-Oct-26
Sell* 19 381.00p Automatic Execution
 14:01:16 - 23-Oct-26
Sell* 450 381.00p Automatic Execution
 14:01:16 - 23-Oct-26
Sell* 514 381.20p Automatic Execution
 14:01:16 - 23-Oct-26
Buy* 100 381.60p Automatic Execution
 14:01:16 - 23-Oct-26
Buy* 254 381.60p Automatic Execution
 14:01:16 - 23-Oct-26
Buy* 24 381.60p Automatic Execution
 14:01:16 - 23-Oct-26
Buy* 210 381.40p Automatic Execution
 14:01:16 - 23-Oct-26
Buy* 34 381.40p Automatic Execution
 14:01:16 - 23-Oct-26
Sell* 196 380.80p Automatic Execution
 13:44:35 - 23-Oct-26
Buy* 216 381.00p Automatic Execution
 13:39:13 - 23-Oct-26
Sell* 47 380.80p Automatic Execution
 13:28:04 - 23-Oct-26
Sell* 27 380.80p Automatic Execution
 13:28:04 - 23-Oct-26
Buy* 13 381.40p Automatic Execution
 13:20:22 - 23-Oct-26
Buy* 100 381.40p Automatic Execution
 13:20:22 - 23-Oct-26
Buy* 17 381.20p Automatic Execution
 13:16:27 - 23-Oct-26
Buy* 224 381.00p Automatic Execution
 13:16:27 - 23-Oct-26
Sell* 66 380.60p Automatic Execution
 13:10:56 - 23-Oct-26
Buy* 475 381.00p Automatic Execution
 13:10:51 - 23-Oct-26
Buy* 85 381.00p Automatic Execution
 13:10:51 - 23-Oct-26
Buy* 95 380.40p Automatic Execution
 13:10:51 - 23-Oct-26
Buy* 234 380.40p Automatic Execution
 13:10:51 - 23-Oct-26
Buy* 525 380.40p Automatic Execution
 13:10:51 - 23-Oct-26
Buy* 22 380.20p Automatic Execution
 13:10:51 - 23-Oct-26
Sell* 160 380.00p Automatic Execution
 13:08:02 - 23-Oct-26
Sell* 53 380.00p Automatic Execution
 13:08:02 - 23-Oct-26
Buy* 48 380.00p Automatic Execution
 13:04:59 - 23-Oct-26
Unknown* 0 380.20p SI Trade
 12:55:15 - 23-Oct-26
Buy* 1 380.20p SI Trade
 12:50:36 - 23-Oct-26
Unknown* 0 380.20p SI Trade
 12:42:46 - 23-Oct-26
Sell* 440 380.20p Automatic Execution
 12:42:46 - 23-Oct-26
Sell* 71 380.20p Automatic Execution
 12:42:46 - 23-Oct-26
Buy* 79 380.80p Automatic Execution
 12:42:46 - 23-Oct-26
Buy* 206 380.80p Automatic Execution
 12:42:46 - 23-Oct-26
Sell* 25 380.20p SI Trade
 12:40:01 - 23-Oct-26
Unknown* 25 380.20p OTC Trade
 12:40:01 - 23-Oct-26
Sell* 199 380.40p Automatic Execution
 12:27:55 - 23-Oct-26
Buy* 464 380.40p Automatic Execution
 12:26:55 - 23-Oct-26
Buy* 139 380.40p Automatic Execution
 12:26:55 - 23-Oct-26
Sell* 143 380.00p Automatic Execution
 12:25:57 - 23-Oct-26
Sell* 235 380.00p Automatic Execution
 12:25:57 - 23-Oct-26
Sell* 500 380.00p Automatic Execution
 12:25:57 - 23-Oct-26
Sell* 819 380.00p Automatic Execution
 12:25:26 - 23-Oct-26
Sell* 310 380.00p Automatic Execution
 12:25:26 - 23-Oct-26
Buy* 127 380.00p Automatic Execution
 12:24:39 - 23-Oct-26
Sell* 284 379.20p Automatic Execution
 12:20:15 - 23-Oct-26
Sell* 100 379.20p Automatic Execution
 12:20:15 - 23-Oct-26
Buy* 1,546 380.3192p Ordinary
 12:16:51 - 23-Oct-26
Buy* 50 379.60p Automatic Execution
 12:15:23 - 23-Oct-26
Buy* 231 379.40p Automatic Execution
 12:15:23 - 23-Oct-26
Buy* 49 379.40p Automatic Execution
 12:15:23 - 23-Oct-26
Buy* 1,312 379.136p Ordinary
 12:14:08 - 23-Oct-26
Unknown* 0 379.40p SI Trade
 12:09:13 - 23-Oct-26
Sell* 21 378.80p Automatic Execution
 12:02:33 - 23-Oct-26
Sell* 4 378.80p Automatic Execution
 12:02:33 - 23-Oct-26
Sell* 264 378.80p Automatic Execution
 12:02:33 - 23-Oct-26
Buy* 130 379.40p Automatic Execution
 12:01:47 - 23-Oct-26
Buy* 203 379.20p Automatic Execution
 12:01:47 - 23-Oct-26
Sell* 12 378.00p Automatic Execution
 11:52:56 - 23-Oct-26
Sell* 182 378.48p Ordinary
 11:52:24 - 23-Oct-26
Sell* 38 378.00p Automatic Execution
 11:41:22 - 23-Oct-26
Sell* 500 378.00p Automatic Execution
 11:41:22 - 23-Oct-26
Buy* 5 379.149p Ordinary
 11:39:53 - 23-Oct-26
Sell* 200 378.60p Automatic Execution
 11:38:25 - 23-Oct-26
Buy* 156 379.00p Automatic Execution
 11:36:29 - 23-Oct-26
Buy* 203 378.80p Automatic Execution
 11:36:29 - 23-Oct-26
Buy* 144 378.80p Automatic Execution
 11:36:29 - 23-Oct-26
Buy* 19 378.80p Automatic Execution
 11:36:29 - 23-Oct-26
Buy* 1,323 378.301p Ordinary
 11:36:17 - 23-Oct-26
Buy* 500 378.64p Ordinary
 11:34:02 - 23-Oct-26
Unknown* 0 377.80p SI Trade
 11:14:38 - 23-Oct-26
Buy* 1,538 379.20p Automatic Execution
 11:14:38 - 23-Oct-26
Buy* 68 378.60p Automatic Execution
 11:14:38 - 23-Oct-26
Buy* 153 378.60p Automatic Execution
 11:14:38 - 23-Oct-26
Buy* 100 378.60p Automatic Execution
 11:14:38 - 23-Oct-26
Buy* 1,500 378.36p Ordinary
 11:13:59 - 23-Oct-26
Buy* 169 378.40p Automatic Execution
 11:06:04 - 23-Oct-26
Sell* 500 378.00p Automatic Execution
 11:05:11 - 23-Oct-26
Buy* 100 378.40p Automatic Execution
 11:05:11 - 23-Oct-26
Buy* 43 378.40p Automatic Execution
 11:05:11 - 23-Oct-26
Buy* 143 378.40p Automatic Execution
 11:05:11 - 23-Oct-26
Buy* 25 378.40p Automatic Execution
 11:05:11 - 23-Oct-26
Sell* 396 378.00p Automatic Execution
 11:04:25 - 23-Oct-26
Sell* 100 378.00p Automatic Execution
 11:04:25 - 23-Oct-26
Sell* 39 378.20p Automatic Execution
 11:03:57 - 23-Oct-26
Buy* 2 379.00p SI Trade
 11:03:11 - 23-Oct-26
Sell* 24 378.20p Automatic Execution
 10:50:14 - 23-Oct-26
Buy* 5,000 379.0386p Ordinary
 10:40:46 - 23-Oct-26
Buy* 218 379.20p Automatic Execution
 10:39:21 - 23-Oct-26
Buy* 30 379.00p SI Trade
 10:38:24 - 23-Oct-26
Buy* 22 378.60p Automatic Execution
 10:34:31 - 23-Oct-26
Sell* 4 378.00p Automatic Execution
 10:34:31 - 23-Oct-26
Buy* 89 378.40p Automatic Execution
 10:34:26 - 23-Oct-26
Buy* 177 378.40p Automatic Execution
 10:34:26 - 23-Oct-26
Sell* 400 378.40p Automatic Execution
 10:34:26 - 23-Oct-26
Buy* 516 378.80p Ordinary
 10:24:13 - 23-Oct-26
Sell* 86 378.40p Automatic Execution
 10:22:37 - 23-Oct-26
Sell* 70 379.00p Automatic Execution
 10:18:52 - 23-Oct-26
Buy* 1,500 379.56p Ordinary
 10:18:17 - 23-Oct-26
Buy* 12 379.40p Automatic Execution
 10:16:35 - 23-Oct-26
Sell* 110 379.00p Automatic Execution
 10:16:35 - 23-Oct-26
Buy* 231 378.80p Automatic Execution
 10:16:19 - 23-Oct-26
Buy* 286 378.5188p Ordinary
 10:12:13 - 23-Oct-26
Sell* 325 378.20p Automatic Execution
 10:06:49 - 23-Oct-26
Sell* 398 379.32p Ordinary
 10:04:33 - 23-Oct-26
Buy* 5 380.40p SI Trade
 09:58:58 - 23-Oct-26
Buy* 5 380.40p Automatic Execution
 09:56:11 - 23-Oct-26
Buy* 6 380.40p Automatic Execution
 09:55:51 - 23-Oct-26
Buy* 2 380.40p Automatic Execution
 09:55:35 - 23-Oct-26
Unknown* 269 380.60p Ordinary
 09:49:06 - 23-Oct-26
Sell* 102 380.7878p Ordinary
 09:44:20 - 23-Oct-26
Buy* 30 381.40p SI Trade
 09:43:47 - 23-Oct-26
Buy* 230 381.20p SI Trade
 09:43:35 - 23-Oct-26
Sell* 1 380.40p Automatic Execution
 09:42:48 - 23-Oct-26
Sell* 97 380.60p Automatic Execution
 09:41:50 - 23-Oct-26
Buy* 6 381.80p SI Trade
 09:40:55 - 23-Oct-26
Sell* 6 380.80p Automatic Execution
 09:36:36 - 23-Oct-26
Sell* 40 380.80p Automatic Execution
 09:36:36 - 23-Oct-26
Sell* 19 381.40p Automatic Execution
 09:34:09 - 23-Oct-26
Buy* 19 381.80p Automatic Execution
 09:34:09 - 23-Oct-26
Sell* 130 381.40p Automatic Execution
 09:34:09 - 23-Oct-26
Sell* 24 381.40p Automatic Execution
 09:34:09 - 23-Oct-26
Buy* 344 382.00p Automatic Execution
 09:32:24 - 23-Oct-26
Buy* 87 381.60p Automatic Execution
 09:32:24 - 23-Oct-26
Buy* 29 381.00p Automatic Execution
 09:11:27 - 23-Oct-26
Buy* 26 381.00p Automatic Execution
 09:11:17 - 23-Oct-26
Buy* 398 380.80p Automatic Execution
 09:11:17 - 23-Oct-26
Buy* 5 381.00p SI Trade
 09:10:31 - 23-Oct-26
Sell* 122 380.00p Automatic Execution
 09:07:48 - 23-Oct-26
Sell* 55 380.00p Automatic Execution
 09:07:48 - 23-Oct-26
Sell* 3 380.20p Automatic Execution
 09:07:48 - 23-Oct-26
Sell* 446 380.20p Automatic Execution
 09:07:48 - 23-Oct-26
Buy* 158 380.40p Automatic Execution
 09:07:48 - 23-Oct-26
Sell* 190 379.80p Automatic Execution
 09:04:55 - 23-Oct-26
Unknown* 249 380.30p Ordinary
 09:04:35 - 23-Oct-26
Sell* 222 379.96p Ordinary
 09:01:40 - 23-Oct-26
Sell* 88 380.00p Automatic Execution
 09:01:22 - 23-Oct-26
Sell* 199 380.00p Automatic Execution
 09:01:22 - 23-Oct-26
Buy* 26 380.80p Automatic Execution
 09:00:44 - 23-Oct-26
Sell* 12 380.40p Automatic Execution
 09:00:15 - 23-Oct-26
Sell* 99 380.60p Automatic Execution
 08:56:01 - 23-Oct-26
Sell* 115 381.60p Automatic Execution
 08:55:13 - 23-Oct-26
Sell* 81 381.40p Automatic Execution
 08:50:38 - 23-Oct-26
Sell* 10 382.00p Automatic Execution
 08:49:42 - 23-Oct-26
Sell* 89 382.00p Automatic Execution
 08:49:23 - 23-Oct-26
Buy* 5 383.60p Automatic Execution
 08:44:20 - 23-Oct-26
Sell* 309 382.40p Automatic Execution
 08:44:20 - 23-Oct-26
Sell* 172 382.40p Automatic Execution
 08:44:10 - 23-Oct-26
Sell* 500 383.00p Automatic Execution
 08:42:52 - 23-Oct-26
Sell* 400 384.00p Automatic Execution
 08:41:09 - 23-Oct-26
Sell* 100 384.00p Automatic Execution
 08:41:09 - 23-Oct-26
Unknown* 33 384.40p SI Trade
 08:40:43 - 23-Oct-26
Buy* 40 384.80p Automatic Execution
 08:37:16 - 23-Oct-26
Buy* 150 384.80p Automatic Execution
 08:37:16 - 23-Oct-26
Buy* 91 384.80p Automatic Execution
 08:37:16 - 23-Oct-26
Sell* 45 384.80p Automatic Execution
 08:37:16 - 23-Oct-26
Sell* 656 385.80p Automatic Execution
 08:32:42 - 23-Oct-26
Sell* 481 386.40p Automatic Execution
 08:28:45 - 23-Oct-26
Sell* 195 386.60p Automatic Execution
 08:28:30 - 23-Oct-26
Sell* 195 387.20p Automatic Execution
 08:28:28 - 23-Oct-26
Buy* 89 387.60p Automatic Execution
 08:28:28 - 23-Oct-26
Buy* 290 387.80p Automatic Execution
 08:27:56 - 23-Oct-26
Buy* 247 387.60p Automatic Execution
 08:27:56 - 23-Oct-26
Buy* 1 387.60p SI Trade
 08:26:26 - 23-Oct-26
Sell* 755 386.7829p Ordinary
 08:24:54 - 23-Oct-26
Buy* 18 387.00p Automatic Execution
 08:21:51 - 23-Oct-26
Buy* 482 387.00p Automatic Execution
 08:21:51 - 23-Oct-26
Buy* 544 386.00p Automatic Execution
 08:21:40 - 23-Oct-26
Buy* 124 387.00p Automatic Execution
 08:19:23 - 23-Oct-26
Sell* 500 386.10p Ordinary
 08:15:19 - 23-Oct-26
Sell* 61 384.60p Automatic Execution
 08:10:16 - 23-Oct-26
Sell* 513 386.071p Ordinary
 08:10:16 - 23-Oct-26
Buy* 26 386.80p Automatic Execution
 08:05:56 - 23-Oct-26
Buy* 154 386.80p Automatic Execution
 08:05:56 - 23-Oct-26
Unknown* 6,910 385.20p OTC Trade
 08:05:33 - 23-Oct-26
Buy* 59 385.80p Automatic Execution
 08:05:33 - 23-Oct-26
Buy* 104 385.60p Automatic Execution
 08:05:33 - 23-Oct-26
Buy* 15 385.60p SI Trade
 08:04:15 - 23-Oct-26
Unknown* 0 385.60p SI Trade
 08:04:15 - 23-Oct-26
Buy* 12 385.60p SI Trade
 08:04:15 - 23-Oct-26
FTSE 100 Latest
Value10,655.82
Change-69.21