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* 82,588 399.40p Suspected BUY Trade
 16:35:15 - 12-Nov-26
Buy* 100 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 176 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 131 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 12 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 11 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 84 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 38 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 4 399.80p Automatic Execution
 16:29:53 - 12-Nov-26
Buy* 41 399.80p Automatic Execution
 16:29:38 - 12-Nov-26
Buy* 96 399.80p Automatic Execution
 16:29:38 - 12-Nov-26
Buy* 133 399.80p Automatic Execution
 16:29:38 - 12-Nov-26
Buy* 58 399.80p Automatic Execution
 16:29:38 - 12-Nov-26
Sell* 199 399.60p Automatic Execution
 16:29:21 - 12-Nov-26
Sell* 84 399.60p Automatic Execution
 16:29:21 - 12-Nov-26
Sell* 129 399.20p SI Trade
 16:29:08 - 12-Nov-26
Buy* 66 399.40p Automatic Execution
 16:28:24 - 12-Nov-26
Buy* 84 399.20p Automatic Execution
 16:28:09 - 12-Nov-26
Buy* 106 399.20p Automatic Execution
 16:28:09 - 12-Nov-26
Sell* 186 399.00p Automatic Execution
 16:25:46 - 12-Nov-26
Sell* 8 399.00p Automatic Execution
 16:25:46 - 12-Nov-26
Sell* 199 398.80p Automatic Execution
 16:25:40 - 12-Nov-26
Sell* 193 399.00p Automatic Execution
 16:25:40 - 12-Nov-26
Sell* 198 399.00p Automatic Execution
 16:25:40 - 12-Nov-26
Sell* 12 399.00p Automatic Execution
 16:25:40 - 12-Nov-26
Sell* 540 399.128p Ordinary
 16:25:36 - 12-Nov-26
Buy* 87 399.40p Automatic Execution
 16:25:13 - 12-Nov-26
Buy* 46 399.40p Automatic Execution
 16:25:13 - 12-Nov-26
Buy* 46 399.40p Automatic Execution
 16:25:13 - 12-Nov-26
Buy* 46 399.40p Automatic Execution
 16:25:13 - 12-Nov-26
Buy* 127 399.20p Automatic Execution
 16:24:12 - 12-Nov-26
Buy* 257 399.20p Automatic Execution
 16:24:12 - 12-Nov-26
Buy* 600 399.20p Automatic Execution
 16:24:12 - 12-Nov-26
Buy* 75 399.00p Automatic Execution
 16:24:11 - 12-Nov-26
Sell* 119 398.80p Automatic Execution
 16:24:04 - 12-Nov-26
Sell* 9 398.80p Automatic Execution
 16:21:06 - 12-Nov-26
Sell* 80 398.80p Automatic Execution
 16:20:53 - 12-Nov-26
Sell* 26 398.80p Automatic Execution
 16:20:50 - 12-Nov-26
Sell* 140 398.80p Automatic Execution
 16:20:41 - 12-Nov-26
Sell* 260 398.80p Automatic Execution
 16:20:41 - 12-Nov-26
Sell* 96 398.80p Automatic Execution
 16:20:09 - 12-Nov-26
Sell* 50 399.00p Automatic Execution
 16:19:47 - 12-Nov-26
Sell* 1 399.20p Automatic Execution
 16:17:54 - 12-Nov-26
Sell* 7 399.20p Automatic Execution
 16:17:54 - 12-Nov-26
Sell* 144 399.20p Automatic Execution
 16:17:54 - 12-Nov-26
Buy* 94 399.40p Automatic Execution
 16:16:39 - 12-Nov-26
Buy* 144 399.40p Automatic Execution
 16:16:39 - 12-Nov-26
Buy* 157 399.20p Automatic Execution
 16:15:27 - 12-Nov-26
Sell* 143 398.80p Automatic Execution
 16:13:19 - 12-Nov-26
Sell* 5 398.80p Automatic Execution
 16:13:19 - 12-Nov-26
Sell* 9 398.80p Automatic Execution
 16:13:19 - 12-Nov-26
Sell* 196 399.40p Automatic Execution
 16:13:19 - 12-Nov-26
Buy* 6 399.40p Automatic Execution
 16:11:42 - 12-Nov-26
Sell* 249 399.20p Automatic Execution
 16:11:11 - 12-Nov-26
Sell* 126 399.20p Automatic Execution
 16:11:11 - 12-Nov-26
Buy* 893 399.40p Automatic Execution
 16:11:11 - 12-Nov-26
Buy* 82 399.40p Automatic Execution
 16:11:11 - 12-Nov-26
Sell* 13 399.00p Automatic Execution
 16:09:04 - 12-Nov-26
Sell* 193 399.20p Automatic Execution
 16:09:04 - 12-Nov-26
Sell* 152 399.40p Automatic Execution
 16:07:12 - 12-Nov-26
Sell* 300 399.40p Automatic Execution
 16:04:40 - 12-Nov-26
Sell* 715 399.40p Automatic Execution
 16:04:40 - 12-Nov-26
Sell* 235 399.40p Automatic Execution
 16:04:40 - 12-Nov-26
Sell* 204 399.80p Automatic Execution
 16:04:11 - 12-Nov-26
Sell* 8 399.80p Automatic Execution
 16:04:11 - 12-Nov-26
Sell* 9 399.80p Automatic Execution
 16:04:11 - 12-Nov-26
Sell* 10 399.80p Automatic Execution
 16:04:11 - 12-Nov-26
Sell* 4 399.80p Automatic Execution
 16:04:11 - 12-Nov-26
Buy* 269 400.20p Automatic Execution
 16:02:42 - 12-Nov-26
Sell* 250 399.928p Ordinary
 16:00:57 - 12-Nov-26
Buy* 712 399.80p Automatic Execution
 16:00:42 - 12-Nov-26
Sell* 336 399.20p Automatic Execution
 15:58:39 - 12-Nov-26
Sell* 103 399.40p Automatic Execution
 15:58:14 - 12-Nov-26
Buy* 74 400.20p SI Trade
 15:58:05 - 12-Nov-26
Sell* 115 399.40p Automatic Execution
 15:58:05 - 12-Nov-26
Sell* 11 399.40p Automatic Execution
 15:58:05 - 12-Nov-26
Buy* 57 399.60p Automatic Execution
 15:56:03 - 12-Nov-26
Sell* 207 399.40p Automatic Execution
 15:56:00 - 12-Nov-26
Sell* 216 399.60p Automatic Execution
 15:54:47 - 12-Nov-26
Sell* 57 399.60p Automatic Execution
 15:54:47 - 12-Nov-26
Buy* 53 400.20p Automatic Execution
 15:54:47 - 12-Nov-26
Buy* 62 400.20p Automatic Execution
 15:54:47 - 12-Nov-26
Sell* 88 399.60p Automatic Execution
 15:52:03 - 12-Nov-26
Sell* 53 399.80p Automatic Execution
 15:52:03 - 12-Nov-26
Buy* 315 400.20p Automatic Execution
 15:52:03 - 12-Nov-26
Buy* 123 400.20p Automatic Execution
 15:52:03 - 12-Nov-26
Sell* 195 399.60p Automatic Execution
 15:45:53 - 12-Nov-26
Buy* 1 398.40p Automatic Execution
 15:38:29 - 12-Nov-26
Buy* 32 397.80p Automatic Execution
 15:38:29 - 12-Nov-26
Buy* 227 398.40p Automatic Execution
 15:38:24 - 12-Nov-26
Buy* 1 397.60p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 112 397.60p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 128 397.60p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 144 397.40p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 109 397.40p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 260 397.40p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 7 397.20p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 108 397.20p Automatic Execution
 15:38:21 - 12-Nov-26
Buy* 950 397.20p Automatic Execution
 15:38:21 - 12-Nov-26
Sell* 15 396.80p Automatic Execution
 15:37:45 - 12-Nov-26
Sell* 339 397.00p Automatic Execution
 15:37:45 - 12-Nov-26
Sell* 8 397.00p Automatic Execution
 15:37:45 - 12-Nov-26
Buy* 145 397.60p Automatic Execution
 15:37:27 - 12-Nov-26
Buy* 85 397.60p Automatic Execution
 15:37:27 - 12-Nov-26
Buy* 6 397.60p Automatic Execution
 15:37:27 - 12-Nov-26
Buy* 54 397.60p Automatic Execution
 15:37:24 - 12-Nov-26
Buy* 700 397.60p Automatic Execution
 15:37:24 - 12-Nov-26
Buy* 203 397.20p Automatic Execution
 15:35:51 - 12-Nov-26
Buy* 106 397.20p Automatic Execution
 15:35:51 - 12-Nov-26
Buy* 97 396.80p Automatic Execution
 15:34:15 - 12-Nov-26
Sell* 144 396.40p Automatic Execution
 15:31:56 - 12-Nov-26
Sell* 49 396.60p Automatic Execution
 15:31:56 - 12-Nov-26
Buy* 1 396.60p Automatic Execution
 15:31:10 - 12-Nov-26
Buy* 293 396.00p Automatic Execution
 15:26:17 - 12-Nov-26
Buy* 353 396.00p Automatic Execution
 15:26:17 - 12-Nov-26
Buy* 144 395.80p Automatic Execution
 15:26:17 - 12-Nov-26
Buy* 182 395.60p Automatic Execution
 15:26:17 - 12-Nov-26
Buy* 83 395.60p Automatic Execution
 15:26:17 - 12-Nov-26
Sell* 2 395.40p Automatic Execution
 15:25:17 - 12-Nov-26
Sell* 187 395.60p Automatic Execution
 15:24:57 - 12-Nov-26
Sell* 28 395.60p Automatic Execution
 15:24:57 - 12-Nov-26
Sell* 24 395.60p Automatic Execution
 15:24:57 - 12-Nov-26
Sell* 163 395.60p Automatic Execution
 15:24:57 - 12-Nov-26
Sell* 38 395.60p Automatic Execution
 15:24:26 - 12-Nov-26
Sell* 4 395.60p Automatic Execution
 15:24:26 - 12-Nov-26
Sell* 38 395.60p Automatic Execution
 15:24:26 - 12-Nov-26
Sell* 362 395.80p Automatic Execution
 15:20:21 - 12-Nov-26
Sell* 7 395.80p Automatic Execution
 15:20:21 - 12-Nov-26
Sell* 97 395.80p Automatic Execution
 15:20:21 - 12-Nov-26
Sell* 104 395.80p Automatic Execution
 15:20:21 - 12-Nov-26
Sell* 190 396.00p Automatic Execution
 15:17:35 - 12-Nov-26
Sell* 328 396.20p Automatic Execution
 15:15:17 - 12-Nov-26
Buy* 2 396.60p Ordinary
 15:11:51 - 12-Nov-26
Buy* 24 396.40p Automatic Execution
 15:08:00 - 12-Nov-26
Buy* 81 396.40p Automatic Execution
 15:08:00 - 12-Nov-26
Buy* 140 396.00p Automatic Execution
 15:07:58 - 12-Nov-26
Buy* 105 396.00p Automatic Execution
 15:07:58 - 12-Nov-26
Sell* 54 395.60p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 119 395.80p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 974 395.80p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 110 395.80p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 96 395.60p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 252 395.60p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 114 395.60p Automatic Execution
 15:07:36 - 12-Nov-26
Buy* 193 395.60p Automatic Execution
 15:07:36 - 12-Nov-26
Sell* 253 395.60p Automatic Execution
 15:03:40 - 12-Nov-26
Sell* 192 395.60p Automatic Execution
 15:03:40 - 12-Nov-26
Buy* 1,331 395.80p Automatic Execution
 15:01:40 - 12-Nov-26
Buy* 6 395.80p Automatic Execution
 15:01:40 - 12-Nov-26
Buy* 498 395.60p Automatic Execution
 15:01:39 - 12-Nov-26
Buy* 102 395.60p Automatic Execution
 15:01:39 - 12-Nov-26
Buy* 62 395.40p Automatic Execution
 15:01:39 - 12-Nov-26
Buy* 106 395.40p Automatic Execution
 15:01:39 - 12-Nov-26
Buy* 265 395.40p Automatic Execution
 15:01:39 - 12-Nov-26
Sell* 16 395.00p Automatic Execution
 15:01:29 - 12-Nov-26
Sell* 108 395.00p Automatic Execution
 15:01:29 - 12-Nov-26
Sell* 90 395.00p Automatic Execution
 15:01:11 - 12-Nov-26
Sell* 90 395.00p Automatic Execution
 15:00:54 - 12-Nov-26
Sell* 3 395.40p Automatic Execution
 15:00:54 - 12-Nov-26
Sell* 90 395.60p Automatic Execution
 15:00:30 - 12-Nov-26
Sell* 123 396.00p Automatic Execution
 14:59:11 - 12-Nov-26
Sell* 207 396.00p Automatic Execution
 14:59:09 - 12-Nov-26
Sell* 3 396.00p Automatic Execution
 14:59:09 - 12-Nov-26
Sell* 2 396.00p Automatic Execution
 14:59:09 - 12-Nov-26
Sell* 1 395.20p SI Trade
 14:56:09 - 12-Nov-26
Unknown* 0 397.20p SI Trade
 14:54:20 - 12-Nov-26
Buy* 315 396.80p Automatic Execution
 14:53:24 - 12-Nov-26
Sell* 80 397.00p Automatic Execution
 14:51:39 - 12-Nov-26
Sell* 39 397.00p Automatic Execution
 14:51:33 - 12-Nov-26
Sell* 129 397.40p Automatic Execution
 14:50:37 - 12-Nov-26
Sell* 21 397.60p Automatic Execution
 14:50:37 - 12-Nov-26
Sell* 288 398.00p Automatic Execution
 14:50:10 - 12-Nov-26
Sell* 85 398.20p Automatic Execution
 14:48:47 - 12-Nov-26
Sell* 250 398.20p Automatic Execution
 14:48:47 - 12-Nov-26
Buy* 94 398.40p Automatic Execution
 14:48:11 - 12-Nov-26
Buy* 88 398.40p Automatic Execution
 14:48:11 - 12-Nov-26
Sell* 197 397.60p Automatic Execution
 14:28:13 - 12-Nov-26
Sell* 86 397.60p Automatic Execution
 14:28:13 - 12-Nov-26
Sell* 199 397.80p Automatic Execution
 14:25:31 - 12-Nov-26
Unknown* 0 397.60p SI Trade
 14:25:15 - 12-Nov-26
Sell* 192 397.60p Automatic Execution
 14:20:46 - 12-Nov-26
Buy* 251 397.20p Automatic Execution
 14:20:33 - 12-Nov-26
Buy* 259 397.20p Automatic Execution
 14:20:33 - 12-Nov-26
Buy* 601 396.80p Automatic Execution
 14:20:33 - 12-Nov-26
Buy* 600 396.80p Automatic Execution
 14:20:33 - 12-Nov-26
Sell* 225 396.80p Automatic Execution
 14:20:32 - 12-Nov-26
Sell* 25 396.80p Automatic Execution
 14:20:32 - 12-Nov-26
Unknown* 4,669 397.00p Ordinary
 14:20:08 - 12-Nov-26
Buy* 12 397.10p Ordinary
 14:12:31 - 12-Nov-26
Buy* 360 396.80p Automatic Execution
 14:12:22 - 12-Nov-26
Buy* 131 396.80p Automatic Execution
 14:12:22 - 12-Nov-26
Sell* 243 396.60p Automatic Execution
 14:10:29 - 12-Nov-26
Sell* 236 396.80p Automatic Execution
 14:10:22 - 12-Nov-26
Buy* 500 397.20p SI Trade
 14:00:11 - 12-Nov-26
Buy* 183 397.00p Automatic Execution
 13:49:01 - 12-Nov-26
Buy* 2 397.00p SI Trade
 13:48:15 - 12-Nov-26
Sell* 1,000 397.00p Automatic Execution
 13:43:00 - 12-Nov-26
Sell* 292 396.80p Automatic Execution
 13:42:35 - 12-Nov-26
Sell* 100 396.40p Automatic Execution
 13:42:23 - 12-Nov-26
Buy* 69 396.60p Automatic Execution
 13:42:23 - 12-Nov-26
FTSE 100 Latest
Value10,863.09
Change27.62