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* 4,415 428.20p SI Trade
 16:35:04 - 21-Aug-26
Sell* 97,812 428.20p Uncrossing Trade
 16:35:04 - 21-Aug-26
Sell* 29 427.00p SI Trade
 16:29:01 - 21-Aug-26
Buy* 19 427.20p Automatic Execution
 16:28:07 - 21-Aug-26
Buy* 519 426.80p Automatic Execution
 16:28:01 - 21-Aug-26
Sell* 777 426.80p Automatic Execution
 16:27:51 - 21-Aug-26
Sell* 99 426.80p Automatic Execution
 16:27:51 - 21-Aug-26
Sell* 467 426.80p Automatic Execution
 16:27:51 - 21-Aug-26
Sell* 4 426.80p Automatic Execution
 16:27:51 - 21-Aug-26
Sell* 181 426.80p Automatic Execution
 16:27:51 - 21-Aug-26
Sell* 2,047 426.82p Ordinary
 16:27:34 - 21-Aug-26
Buy* 9 427.00p Automatic Execution
 16:27:18 - 21-Aug-26
Buy* 1 427.00p Automatic Execution
 16:27:01 - 21-Aug-26
Buy* 6 426.60p Automatic Execution
 16:26:51 - 21-Aug-26
Buy* 6,551 426.60p Automatic Execution
 16:26:51 - 21-Aug-26
Buy* 632 426.60p Automatic Execution
 16:26:51 - 21-Aug-26
Buy* 1,164 426.60p Automatic Execution
 16:26:51 - 21-Aug-26
Buy* 673 426.60p Automatic Execution
 16:26:38 - 21-Aug-26
Buy* 180 426.80p Automatic Execution
 16:25:40 - 21-Aug-26
Sell* 83 426.54p Ordinary
 16:25:36 - 21-Aug-26
Sell* 43 426.40p Automatic Execution
 16:23:28 - 21-Aug-26
Sell* 139 426.40p Automatic Execution
 16:23:28 - 21-Aug-26
Sell* 1 426.40p Automatic Execution
 16:23:28 - 21-Aug-26
Sell* 87 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 62 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 66 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 3 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 3 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 5 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Sell* 158 426.60p Automatic Execution
 16:20:32 - 21-Aug-26
Buy* 104 427.00p Automatic Execution
 16:19:46 - 21-Aug-26
Sell* 4,000 426.0005p Ordinary
 16:19:32 - 21-Aug-26
Buy* 47 427.00p Automatic Execution
 16:19:06 - 21-Aug-26
Sell* 153 426.60p Automatic Execution
 16:16:41 - 21-Aug-26
Sell* 183 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 163 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 151 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 69 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 151 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 68 426.80p Automatic Execution
 16:16:40 - 21-Aug-26
Buy* 265 427.00p Automatic Execution
 16:16:40 - 21-Aug-26
Sell* 159 427.00p Automatic Execution
 16:12:32 - 21-Aug-26
Sell* 1 427.00p Automatic Execution
 16:12:32 - 21-Aug-26
Sell* 103 427.00p Automatic Execution
 16:12:32 - 21-Aug-26
Sell* 1 427.40p Automatic Execution
 16:11:50 - 21-Aug-26
Sell* 3 427.40p Automatic Execution
 16:11:50 - 21-Aug-26
Sell* 151 427.40p Automatic Execution
 16:11:50 - 21-Aug-26
Sell* 183 427.40p Automatic Execution
 16:11:50 - 21-Aug-26
Buy* 19 427.20p Automatic Execution
 16:11:31 - 21-Aug-26
Buy* 16 427.20p Automatic Execution
 16:11:31 - 21-Aug-26
Buy* 46 427.20p Automatic Execution
 16:11:31 - 21-Aug-26
Buy* 89 427.20p Automatic Execution
 16:11:31 - 21-Aug-26
Buy* 70 427.20p Automatic Execution
 16:11:21 - 21-Aug-26
Buy* 5 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 25 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 21 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 58 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 113 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 362 427.20p Automatic Execution
 16:10:55 - 21-Aug-26
Buy* 112 427.00p Automatic Execution
 16:07:34 - 21-Aug-26
Buy* 22 427.00p Automatic Execution
 16:07:09 - 21-Aug-26
Buy* 211 427.00p Automatic Execution
 16:07:09 - 21-Aug-26
Buy* 175 427.00p Automatic Execution
 16:06:54 - 21-Aug-26
Sell* 343 427.00p Automatic Execution
 16:05:38 - 21-Aug-26
Buy* 573 427.00p Automatic Execution
 16:05:38 - 21-Aug-26
Buy* 162 427.00p Automatic Execution
 16:05:37 - 21-Aug-26
Buy* 539 427.00p Automatic Execution
 16:05:37 - 21-Aug-26
Buy* 113 427.00p Automatic Execution
 16:05:36 - 21-Aug-26
Buy* 406 427.00p Automatic Execution
 16:04:58 - 21-Aug-26
Buy* 552 427.00p Automatic Execution
 16:04:58 - 21-Aug-26
Buy* 370 427.00p Automatic Execution
 16:04:56 - 21-Aug-26
Sell* 179 427.00p Automatic Execution
 16:04:16 - 21-Aug-26
Buy* 554 427.00p Automatic Execution
 16:04:16 - 21-Aug-26
Buy* 187 427.00p Automatic Execution
 16:04:16 - 21-Aug-26
Buy* 334 427.00p Automatic Execution
 16:04:16 - 21-Aug-26
Buy* 495 427.00p Automatic Execution
 16:03:59 - 21-Aug-26
Buy* 86 427.00p Automatic Execution
 16:03:55 - 21-Aug-26
Buy* 494 427.00p Automatic Execution
 16:03:55 - 21-Aug-26
Buy* 485 427.00p Automatic Execution
 16:03:31 - 21-Aug-26
Buy* 507 427.00p Automatic Execution
 16:03:13 - 21-Aug-26
Sell* 342 427.00p Automatic Execution
 16:03:11 - 21-Aug-26
Buy* 481 427.00p Automatic Execution
 16:03:11 - 21-Aug-26
Buy* 532 427.00p Automatic Execution
 16:03:11 - 21-Aug-26
Buy* 489 427.00p Automatic Execution
 16:03:11 - 21-Aug-26
Buy* 537 427.00p Automatic Execution
 16:03:11 - 21-Aug-26
Sell* 329 427.00p Automatic Execution
 16:03:09 - 21-Aug-26
Buy* 582 427.00p Automatic Execution
 16:03:09 - 21-Aug-26
Buy* 143 427.00p Automatic Execution
 16:03:09 - 21-Aug-26
Buy* 512 427.00p Automatic Execution
 16:03:09 - 21-Aug-26
Sell* 186 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Sell* 96 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Sell* 322 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 194 427.20p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 483 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 329 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Sell* 186 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 582 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 578 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 504 427.00p Automatic Execution
 16:03:08 - 21-Aug-26
Buy* 449 427.00p Automatic Execution
 16:03:07 - 21-Aug-26
Buy* 135 427.00p Automatic Execution
 16:03:07 - 21-Aug-26
Sell* 103 427.00p Automatic Execution
 16:03:05 - 21-Aug-26
Sell* 58 427.00p Automatic Execution
 16:03:05 - 21-Aug-26
Sell* 151 427.00p Automatic Execution
 16:03:05 - 21-Aug-26
Sell* 180 427.00p Automatic Execution
 16:03:05 - 21-Aug-26
Sell* 186 427.40p Automatic Execution
 16:00:11 - 21-Aug-26
Buy* 9 427.20p Automatic Execution
 15:59:27 - 21-Aug-26
Sell* 88 426.81p Ordinary
 15:56:28 - 21-Aug-26
Buy* 215 426.80p Automatic Execution
 15:53:15 - 21-Aug-26
Sell* 196 426.80p Automatic Execution
 15:53:10 - 21-Aug-26
Sell* 42 427.00p Automatic Execution
 15:52:58 - 21-Aug-26
Sell* 160 427.20p Automatic Execution
 15:52:57 - 21-Aug-26
Sell* 2 427.20p Automatic Execution
 15:52:57 - 21-Aug-26
Sell* 61 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 151 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 177 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 69 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 95 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 1 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 13 427.40p Automatic Execution
 15:50:30 - 21-Aug-26
Sell* 78 427.60p Automatic Execution
 15:50:28 - 21-Aug-26
Buy* 75 427.80p Automatic Execution
 15:50:28 - 21-Aug-26
Sell* 49 427.60p Automatic Execution
 15:36:41 - 21-Aug-26
Sell* 15 427.60p Automatic Execution
 15:36:41 - 21-Aug-26
Sell* 186 427.60p Automatic Execution
 15:36:41 - 21-Aug-26
Sell* 359 427.60p Automatic Execution
 15:36:41 - 21-Aug-26
Sell* 156 427.60p Automatic Execution
 15:36:41 - 21-Aug-26
Sell* 179 427.80p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 151 427.80p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 155 427.80p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 151 427.80p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 161 428.00p Automatic Execution
 15:33:37 - 21-Aug-26
Sell* 17 428.00p Automatic Execution
 15:33:12 - 21-Aug-26
Sell* 16 428.00p Automatic Execution
 15:33:12 - 21-Aug-26
Sell* 48 428.40p Automatic Execution
 15:32:53 - 21-Aug-26
Sell* 50 428.40p Automatic Execution
 15:32:53 - 21-Aug-26
Sell* 166 428.60p Automatic Execution
 15:30:18 - 21-Aug-26
Sell* 164 428.80p Automatic Execution
 15:30:18 - 21-Aug-26
Sell* 158 428.80p Automatic Execution
 15:30:18 - 21-Aug-26
Sell* 55 428.80p Automatic Execution
 15:30:18 - 21-Aug-26
Sell* 179 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 211 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 151 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 36 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 1 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 23 429.00p Automatic Execution
 15:29:38 - 21-Aug-26
Sell* 179 429.00p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 1,352 429.00p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 92 429.00p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 157 429.00p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 181 429.40p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 33 429.40p Automatic Execution
 15:25:51 - 21-Aug-26
Sell* 2,101 428.60p SI Trade
 15:25:46 - 21-Aug-26
Buy* 387 429.00p Automatic Execution
 15:25:46 - 21-Aug-26
Buy* 203 428.80p Automatic Execution
 15:25:46 - 21-Aug-26
Buy* 6 428.40p Automatic Execution
 15:25:46 - 21-Aug-26
Buy* 185 428.20p Automatic Execution
 15:25:46 - 21-Aug-26
Buy* 555 428.20p Automatic Execution
 15:25:46 - 21-Aug-26
Buy* 77 428.20p Automatic Execution
 15:24:18 - 21-Aug-26
Buy* 89 428.20p Automatic Execution
 15:24:18 - 21-Aug-26
Buy* 4 428.20p Automatic Execution
 15:23:18 - 21-Aug-26
Buy* 16 427.80p Automatic Execution
 15:20:18 - 21-Aug-26
Sell* 14 427.60p Automatic Execution
 15:19:53 - 21-Aug-26
Sell* 48 427.60p Automatic Execution
 15:19:53 - 21-Aug-26
Buy* 6 427.80p Automatic Execution
 15:19:38 - 21-Aug-26
Sell* 2,271 427.20p SI Trade
 15:19:17 - 21-Aug-26
Buy* 4,862 427.20p Automatic Execution
 15:19:17 - 21-Aug-26
Sell* 152 427.20p Automatic Execution
 15:19:17 - 21-Aug-26
Sell* 50 427.40p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 152 427.40p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 37 427.60p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 156 427.60p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 93 427.60p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 177 427.60p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 182 427.60p Automatic Execution
 15:19:08 - 21-Aug-26
Sell* 2,500 427.63p Ordinary
 15:19:07 - 21-Aug-26
Sell* 2,500 427.63p Ordinary
 15:18:25 - 21-Aug-26
Sell* 3 427.768p Ordinary
 15:13:00 - 21-Aug-26
Unknown* 300 427.90p Automatic Execution
 15:04:55 - 21-Aug-26
Sell* 186 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 51 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 148 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 719 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 151 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 86 427.80p Automatic Execution
 15:04:04 - 21-Aug-26
Sell* 139 428.00p Automatic Execution
 15:03:19 - 21-Aug-26
Sell* 445 428.00p Automatic Execution
 15:03:19 - 21-Aug-26
Sell* 187 428.00p Automatic Execution
 15:03:19 - 21-Aug-26
Sell* 2,246 427.40p SI Trade
 15:03:07 - 21-Aug-26
Sell* 710 427.848p Ordinary
 15:00:47 - 21-Aug-26
Sell* 236 427.424p Ordinary
 14:57:55 - 21-Aug-26
Sell* 418 427.48p Ordinary
 14:49:46 - 21-Aug-26
Sell* 40 427.60p Automatic Execution
 14:45:09 - 21-Aug-26
Sell* 163 427.40p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 178 427.40p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 402 427.40p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 84 427.60p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 4 427.60p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 151 427.80p Automatic Execution
 14:45:03 - 21-Aug-26
Sell* 377 427.80p Automatic Execution
 14:45:03 - 21-Aug-26
FTSE 100 Latest
Value10,816.56
Change68.40