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* 2,704 426.941p SI Trade
Negotiated Trade
 16:47:03 - 31-Jul-26
Sell* 99,444 425.60p Uncrossing Trade
 16:35:29 - 31-Jul-26
Sell* 87 427.20p Automatic Execution
 16:29:43 - 31-Jul-26
Sell* 176 427.20p Automatic Execution
 16:29:43 - 31-Jul-26
Sell* 3 427.20p Automatic Execution
 16:29:37 - 31-Jul-26
Sell* 25 427.20p SI Trade
 16:29:02 - 31-Jul-26
Buy* 242 427.20p Automatic Execution
 16:29:00 - 31-Jul-26
Buy* 150 427.20p Automatic Execution
 16:29:00 - 31-Jul-26
Buy* 18 427.20p Automatic Execution
 16:29:00 - 31-Jul-26
Buy* 43 427.20p Automatic Execution
 16:29:00 - 31-Jul-26
Buy* 75 427.20p Automatic Execution
 16:28:58 - 31-Jul-26
Sell* 179 427.20p Automatic Execution
 16:27:58 - 31-Jul-26
Sell* 3 427.20p Automatic Execution
 16:27:58 - 31-Jul-26
Buy* 36 427.80p Automatic Execution
 16:27:32 - 31-Jul-26
Buy* 193 427.80p Automatic Execution
 16:27:32 - 31-Jul-26
Buy* 90 427.80p Automatic Execution
 16:27:32 - 31-Jul-26
Unknown* 195 427.40p OTC Trade
 16:27:09 - 31-Jul-26
Sell* 195 427.40p SI Trade
 16:27:09 - 31-Jul-26
Sell* 9 427.40p Automatic Execution
 16:26:52 - 31-Jul-26
Buy* 336 427.60p SI Trade
 16:26:35 - 31-Jul-26
Sell* 199 427.40p Automatic Execution
 16:26:35 - 31-Jul-26
Sell* 6 427.40p Automatic Execution
 16:26:35 - 31-Jul-26
Sell* 383 427.80p Automatic Execution
 16:26:35 - 31-Jul-26
Sell* 49 427.80p SI Trade
 16:26:32 - 31-Jul-26
Sell* 47 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Buy* 166 428.20p Automatic Execution
 16:26:08 - 31-Jul-26
Buy* 50 428.20p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 79 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 8 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 45 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 43 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 96 428.00p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 60 428.00p SI Trade
 16:26:03 - 31-Jul-26
Unknown* 76 428.20p SI Trade
 16:25:51 - 31-Jul-26
Sell* 46 428.20p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 10 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 33 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 5 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 6 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 15 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 34 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Buy* 30 428.40p Automatic Execution
 16:25:46 - 31-Jul-26
Unknown* 192 428.00p OTC Trade
 16:25:16 - 31-Jul-26
Sell* 192 428.00p SI Trade
 16:25:16 - 31-Jul-26
Sell* 34 428.20p Automatic Execution
 16:25:09 - 31-Jul-26
Buy* 38 428.40p Automatic Execution
 16:25:09 - 31-Jul-26
Sell* 191 428.00p SI Trade
 16:24:20 - 31-Jul-26
Unknown* 191 428.00p OTC Trade
 16:24:20 - 31-Jul-26
Sell* 38 428.20p Automatic Execution
 16:23:45 - 31-Jul-26
Buy* 38 428.40p Automatic Execution
 16:23:45 - 31-Jul-26
Sell* 38 428.20p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 38 428.40p Automatic Execution
 16:23:44 - 31-Jul-26
Sell* 38 428.20p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 6 428.40p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 7 428.40p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 16 428.40p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 32 428.40p Automatic Execution
 16:23:44 - 31-Jul-26
Buy* 58 428.40p Automatic Execution
 16:23:43 - 31-Jul-26
Sell* 336 428.00p SI Trade
 16:23:43 - 31-Jul-26
Sell* 194 428.00p SI Trade
 16:23:18 - 31-Jul-26
Unknown* 194 428.00p OTC Trade
 16:23:18 - 31-Jul-26
Sell* 184 428.00p SI Trade
 16:22:17 - 31-Jul-26
Unknown* 184 428.00p OTC Trade
 16:22:17 - 31-Jul-26
Sell* 20 428.20p Automatic Execution
 16:21:42 - 31-Jul-26
Sell* 1 428.20p Automatic Execution
 16:21:20 - 31-Jul-26
Buy* 70 428.40p Automatic Execution
 16:19:13 - 31-Jul-26
Buy* 21 428.40p Automatic Execution
 16:19:13 - 31-Jul-26
Sell* 8 428.20p Automatic Execution
 16:19:13 - 31-Jul-26
Buy* 93 428.60p Automatic Execution
 16:19:11 - 31-Jul-26
Sell* 93 428.40p Automatic Execution
 16:19:09 - 31-Jul-26
Sell* 11 428.40p Automatic Execution
 16:16:22 - 31-Jul-26
Sell* 10 428.60p Automatic Execution
 16:16:22 - 31-Jul-26
Buy* 136 428.80p Automatic Execution
 16:15:31 - 31-Jul-26
Buy* 46 428.80p Automatic Execution
 16:15:31 - 31-Jul-26
Sell* 227 428.00p Automatic Execution
 16:15:29 - 31-Jul-26
Sell* 175 428.20p Automatic Execution
 16:14:29 - 31-Jul-26
Buy* 96 428.20p Automatic Execution
 16:14:29 - 31-Jul-26
Buy* 111 428.20p Automatic Execution
 16:14:29 - 31-Jul-26
Sell* 197 428.20p Automatic Execution
 16:12:48 - 31-Jul-26
Sell* 131 428.20p Automatic Execution
 16:12:48 - 31-Jul-26
Sell* 111 428.20p Automatic Execution
 16:12:48 - 31-Jul-26
Buy* 66 428.40p Automatic Execution
 16:12:48 - 31-Jul-26
Buy* 21 428.40p Automatic Execution
 16:12:48 - 31-Jul-26
Buy* 188 428.20p SI Trade
 16:12:16 - 31-Jul-26
Unknown* 188 428.20p OTC Trade
 16:12:16 - 31-Jul-26
Sell* 393 428.20p Automatic Execution
 16:11:28 - 31-Jul-26
Sell* 61 428.40p Automatic Execution
 16:11:28 - 31-Jul-26
Buy* 182 428.80p Automatic Execution
 16:10:26 - 31-Jul-26
Buy* 190 428.80p Automatic Execution
 16:10:26 - 31-Jul-26
Sell* 199 428.60p Automatic Execution
 16:10:26 - 31-Jul-26
Sell* 3 428.60p Automatic Execution
 16:10:26 - 31-Jul-26
Unknown* 183 428.60p OTC Trade
 16:10:04 - 31-Jul-26
Sell* 183 428.60p SI Trade
 16:10:04 - 31-Jul-26
Sell* 182 428.60p SI Trade
 16:09:01 - 31-Jul-26
Unknown* 182 428.60p OTC Trade
 16:09:01 - 31-Jul-26
Buy* 3,477 429.06p Ordinary
 16:08:53 - 31-Jul-26
Sell* 182 429.20p SI Trade
 16:07:58 - 31-Jul-26
Unknown* 182 429.20p OTC Trade
 16:07:58 - 31-Jul-26
Sell* 182 429.20p SI Trade
 16:06:55 - 31-Jul-26
Unknown* 182 429.20p OTC Trade
 16:06:55 - 31-Jul-26
Sell* 176 429.40p Automatic Execution
 16:06:52 - 31-Jul-26
Sell* 8 429.40p Automatic Execution
 16:06:52 - 31-Jul-26
Buy* 20 429.60p Automatic Execution
 16:06:46 - 31-Jul-26
Buy* 157 429.80p Automatic Execution
 16:03:06 - 31-Jul-26
Buy* 79 428.80p Automatic Execution
 16:01:31 - 31-Jul-26
Sell* 70 428.40p Automatic Execution
 16:01:31 - 31-Jul-26
Sell* 126 428.40p Automatic Execution
 16:01:31 - 31-Jul-26
Sell* 184 428.60p Automatic Execution
 16:01:31 - 31-Jul-26
Buy* 124 429.80p Automatic Execution
 15:58:40 - 31-Jul-26
Buy* 93 429.80p Automatic Execution
 15:58:40 - 31-Jul-26
Buy* 159 429.80p Automatic Execution
 15:58:40 - 31-Jul-26
Sell* 124 429.20p Automatic Execution
 15:58:01 - 31-Jul-26
Sell* 80 429.20p Automatic Execution
 15:58:01 - 31-Jul-26
Sell* 245 429.20p Automatic Execution
 15:58:01 - 31-Jul-26
Sell* 61 429.20p Automatic Execution
 15:58:01 - 31-Jul-26
Sell* 184 429.20p Automatic Execution
 15:58:01 - 31-Jul-26
Sell* 500 429.00p SI Trade
 15:56:22 - 31-Jul-26
Buy* 49 429.40p Automatic Execution
 15:56:22 - 31-Jul-26
Sell* 198 428.80p Automatic Execution
 15:53:05 - 31-Jul-26
Sell* 105 428.80p Automatic Execution
 15:53:05 - 31-Jul-26
Buy* 2 429.40p Automatic Execution
 15:48:40 - 31-Jul-26
Buy* 89 429.40p Automatic Execution
 15:48:40 - 31-Jul-26
Unknown* 194 428.80p OTC Trade
 15:48:21 - 31-Jul-26
Sell* 194 428.80p SI Trade
 15:48:21 - 31-Jul-26
Sell* 194 428.60p SI Trade
 15:47:00 - 31-Jul-26
Unknown* 194 428.60p OTC Trade
 15:47:00 - 31-Jul-26
Unknown* 193 428.60p OTC Trade
 15:45:39 - 31-Jul-26
Sell* 193 428.60p SI Trade
 15:45:39 - 31-Jul-26
Buy* 1 428.40p Automatic Execution
 15:40:28 - 31-Jul-26
Buy* 184 428.20p Automatic Execution
 15:37:29 - 31-Jul-26
Buy* 138 428.20p Automatic Execution
 15:35:13 - 31-Jul-26
Sell* 8 428.00p Automatic Execution
 15:34:50 - 31-Jul-26
Sell* 4 428.20p Automatic Execution
 15:34:46 - 31-Jul-26
Sell* 306 428.20p Automatic Execution
 15:30:30 - 31-Jul-26
Buy* 65 428.40p Automatic Execution
 15:28:23 - 31-Jul-26
Buy* 1 428.40p Automatic Execution
 15:28:23 - 31-Jul-26
Buy* 154 428.00p Automatic Execution
 15:25:40 - 31-Jul-26
Buy* 19 428.00p Automatic Execution
 15:25:40 - 31-Jul-26
Buy* 94 428.00p Automatic Execution
 15:25:40 - 31-Jul-26
Buy* 7 427.40p Automatic Execution
 15:18:45 - 31-Jul-26
Buy* 12 427.20p Automatic Execution
 15:17:23 - 31-Jul-26
Buy* 21 427.20p Automatic Execution
 15:17:06 - 31-Jul-26
Buy* 97 427.00p Automatic Execution
 15:16:15 - 31-Jul-26
Sell* 21 426.80p Automatic Execution
 15:16:05 - 31-Jul-26
Sell* 80 426.80p Automatic Execution
 15:16:05 - 31-Jul-26
Sell* 3 427.00p Automatic Execution
 15:15:54 - 31-Jul-26
Sell* 76 427.20p Automatic Execution
 15:13:45 - 31-Jul-26
Sell* 251 427.40p Automatic Execution
 15:13:45 - 31-Jul-26
Sell* 7 427.60p Automatic Execution
 15:11:32 - 31-Jul-26
Sell* 378 427.80p Automatic Execution
 15:09:27 - 31-Jul-26
Sell* 199 428.00p Automatic Execution
 15:08:23 - 31-Jul-26
Sell* 129 428.20p Automatic Execution
 15:08:21 - 31-Jul-26
Buy* 281 428.20p Automatic Execution
 15:06:08 - 31-Jul-26
Buy* 163 428.20p Automatic Execution
 15:06:08 - 31-Jul-26
Buy* 7 428.20p Automatic Execution
 15:06:08 - 31-Jul-26
Buy* 282 427.80p Automatic Execution
 15:06:08 - 31-Jul-26
Buy* 10 427.00p Automatic Execution
 15:06:02 - 31-Jul-26
Buy* 128 427.00p Automatic Execution
 15:06:02 - 31-Jul-26
Buy* 98 426.80p Automatic Execution
 15:05:12 - 31-Jul-26
Buy* 99 426.60p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 65 426.20p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 37 426.20p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 46 426.20p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 31 426.20p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 178 426.20p Automatic Execution
 15:05:12 - 31-Jul-26
Sell* 9 426.20p Automatic Execution
 15:04:36 - 31-Jul-26
Buy* 304 427.00p Automatic Execution
 14:58:02 - 31-Jul-26
Buy* 31 426.20p Automatic Execution
 14:53:17 - 31-Jul-26
Buy* 194 426.20p Automatic Execution
 14:53:17 - 31-Jul-26
Buy* 392 426.20p Automatic Execution
 14:53:17 - 31-Jul-26
Buy* 200 426.00p Automatic Execution
 14:53:16 - 31-Jul-26
Buy* 169 426.00p Automatic Execution
 14:53:16 - 31-Jul-26
Buy* 18 426.00p Automatic Execution
 14:53:16 - 31-Jul-26
Buy* 77 426.00p Automatic Execution
 14:53:16 - 31-Jul-26
Buy* 187 426.00p Automatic Execution
 14:53:16 - 31-Jul-26
Sell* 129 425.80p Automatic Execution
 14:53:16 - 31-Jul-26
Buy* 94 426.00p Automatic Execution
 14:53:09 - 31-Jul-26
Buy* 27 426.00p Automatic Execution
 14:53:09 - 31-Jul-26
Buy* 258 426.00p Automatic Execution
 14:53:09 - 31-Jul-26
Buy* 129 426.00p Automatic Execution
 14:53:09 - 31-Jul-26
Sell* 103 425.60p Automatic Execution
 14:53:09 - 31-Jul-26
Sell* 70 425.80p Automatic Execution
 14:53:09 - 31-Jul-26
Buy* 108 426.20p Automatic Execution
 14:53:08 - 31-Jul-26
Buy* 399 426.20p Automatic Execution
 14:53:08 - 31-Jul-26
Buy* 170 426.20p Automatic Execution
 14:53:08 - 31-Jul-26
Buy* 85 426.00p Automatic Execution
 14:53:04 - 31-Jul-26
Buy* 178 426.00p Automatic Execution
 14:53:04 - 31-Jul-26
Sell* 2 425.60p Automatic Execution
 14:53:03 - 31-Jul-26
Sell* 3 425.60p Automatic Execution
 14:53:03 - 31-Jul-26
Sell* 31,147 425.80p Automatic Execution
 14:53:03 - 31-Jul-26
Sell* 1,400 425.80p Automatic Execution
 14:53:03 - 31-Jul-26
Sell* 6,463 425.80p Automatic Execution
 14:53:03 - 31-Jul-26
Sell* 200 425.80p Automatic Execution
 14:52:58 - 31-Jul-26
Sell* 3,335 425.80p Automatic Execution
 14:52:53 - 31-Jul-26
Buy* 17 425.60p Automatic Execution
 14:51:57 - 31-Jul-26
Unknown* 8,394 425.40p SI Trade
 14:51:57 - 31-Jul-26
Buy* 93 425.40p Automatic Execution
 14:51:57 - 31-Jul-26
Buy* 1,000 424.80p SI Trade
 14:50:23 - 31-Jul-26
Sell* 107 424.80p Automatic Execution
 14:50:07 - 31-Jul-26
Sell* 72 424.80p Automatic Execution
 14:50:07 - 31-Jul-26
FTSE 100 Latest
Value10,868.05
Change0.00