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
Unknown* 89,857 448.195p Negotiated Trade
OTC Trade
 16:35:49 - 23-Jun-26
Buy* 164,898 447.00p Suspected BUY Trade
 16:35:29 - 23-Jun-26
Sell* 365 449.20p Automatic Execution
 16:29:50 - 23-Jun-26
Sell* 76 449.20p Automatic Execution
 16:29:50 - 23-Jun-26
Sell* 167 449.20p Automatic Execution
 16:29:50 - 23-Jun-26
Unknown* 0 450.00p SI Trade
 16:29:16 - 23-Jun-26
Buy* 124 450.00p Automatic Execution
 16:29:16 - 23-Jun-26
Buy* 200 449.60p Automatic Execution
 16:29:00 - 23-Jun-26
Buy* 235 449.20p Automatic Execution
 16:28:56 - 23-Jun-26
Buy* 56 449.00p Automatic Execution
 16:27:30 - 23-Jun-26
Buy* 185 449.00p Automatic Execution
 16:27:30 - 23-Jun-26
Sell* 1 447.60p SI Trade
 16:27:20 - 23-Jun-26
Sell* 243 447.60p Automatic Execution
 16:25:47 - 23-Jun-26
Buy* 192 449.00p Automatic Execution
 16:25:47 - 23-Jun-26
Buy* 2,218 448.3333p Ordinary
 16:24:45 - 23-Jun-26
Buy* 226 448.20p Automatic Execution
 16:21:53 - 23-Jun-26
Buy* 39 448.00p Automatic Execution
 16:21:53 - 23-Jun-26
Buy* 129 448.00p Automatic Execution
 16:21:53 - 23-Jun-26
Sell* 48 447.40p Automatic Execution
 16:20:43 - 23-Jun-26
Buy* 248 447.80p Automatic Execution
 16:20:43 - 23-Jun-26
Buy* 17 447.60p Automatic Execution
 16:20:43 - 23-Jun-26
Sell* 48 447.40p Automatic Execution
 16:20:43 - 23-Jun-26
Buy* 17 447.60p Automatic Execution
 16:20:43 - 23-Jun-26
Sell* 55 447.40p Automatic Execution
 16:20:23 - 23-Jun-26
Buy* 1 447.60p Automatic Execution
 16:20:23 - 23-Jun-26
Buy* 1,000 448.114p Ordinary
 16:20:06 - 23-Jun-26
Sell* 67 447.20p Automatic Execution
 16:20:06 - 23-Jun-26
Sell* 1,290 447.40p Automatic Execution
 16:20:04 - 23-Jun-26
Sell* 214 447.40p Automatic Execution
 16:20:04 - 23-Jun-26
Buy* 1,000 448.127p Ordinary
 16:19:32 - 23-Jun-26
Sell* 150 447.80p Automatic Execution
 16:18:58 - 23-Jun-26
Sell* 3 447.80p Automatic Execution
 16:18:58 - 23-Jun-26
Sell* 90 448.40p Automatic Execution
 16:10:01 - 23-Jun-26
Sell* 63 448.40p Automatic Execution
 16:10:01 - 23-Jun-26
Sell* 60 448.40p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 48 448.40p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 44 448.60p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 31 448.80p Automatic Execution
 16:09:52 - 23-Jun-26
Sell* 391 448.40p Automatic Execution
 16:01:03 - 23-Jun-26
Sell* 47 448.40p Automatic Execution
 16:01:03 - 23-Jun-26
Sell* 384 448.40p Automatic Execution
 16:00:54 - 23-Jun-26
Sell* 378 448.60p Automatic Execution
 16:00:54 - 23-Jun-26
Sell* 397 448.80p Automatic Execution
 16:00:54 - 23-Jun-26
Sell* 390 449.00p Automatic Execution
 16:00:54 - 23-Jun-26
Sell* 356 449.00p Automatic Execution
 16:00:54 - 23-Jun-26
Buy* 10,000 448.20p Automatic Execution
 16:00:54 - 23-Jun-26
Buy* 10,000 448.20p Automatic Execution
 16:00:54 - 23-Jun-26
Buy* 44,371 448.20p Automatic Execution
 16:00:54 - 23-Jun-26
Buy* 257 448.20p Automatic Execution
 16:00:54 - 23-Jun-26
Buy* 262 448.20p Automatic Execution
 16:00:28 - 23-Jun-26
Buy* 356 448.20p Automatic Execution
 16:00:07 - 23-Jun-26
Buy* 81 448.20p Ordinary
 15:57:56 - 23-Jun-26
Buy* 1,086 448.20p Automatic Execution
 15:56:36 - 23-Jun-26
Buy* 136 448.00p Automatic Execution
 15:55:59 - 23-Jun-26
Buy* 4 448.00p Automatic Execution
 15:55:58 - 23-Jun-26
Buy* 368 448.00p Automatic Execution
 15:55:58 - 23-Jun-26
Buy* 392 448.00p Automatic Execution
 15:55:53 - 23-Jun-26
Unknown* 1,680 448.80p OTC Trade
 15:55:53 - 23-Jun-26
Unknown* 1,680 448.80p OTC Trade
 15:55:53 - 23-Jun-26
Sell* 1,376 447.40p Automatic Execution
 15:55:53 - 23-Jun-26
Sell* 408 447.80p Automatic Execution
 15:55:53 - 23-Jun-26
Sell* 173 448.00p Automatic Execution
 15:55:53 - 23-Jun-26
Sell* 24 448.00p Automatic Execution
 15:55:53 - 23-Jun-26
Sell* 62 448.80p Automatic Execution
 15:55:53 - 23-Jun-26
Unknown* 0 448.80p SI Trade
 15:54:21 - 23-Jun-26
Sell* 94 448.60p Automatic Execution
 15:52:06 - 23-Jun-26
Sell* 146 448.60p Automatic Execution
 15:52:05 - 23-Jun-26
Buy* 81 449.20p Automatic Execution
 15:52:05 - 23-Jun-26
Buy* 4 449.20p Automatic Execution
 15:51:04 - 23-Jun-26
Buy* 14 449.00p Automatic Execution
 15:48:52 - 23-Jun-26
Buy* 500 448.4897p Ordinary
 15:33:29 - 23-Jun-26
Sell* 99 448.20p Automatic Execution
 15:32:42 - 23-Jun-26
Sell* 84 448.40p Automatic Execution
 15:32:42 - 23-Jun-26
Sell* 272 448.20p SI Trade
 15:27:55 - 23-Jun-26
Sell* 194 448.80p Automatic Execution
 15:27:42 - 23-Jun-26
Sell* 178 448.80p Automatic Execution
 15:27:42 - 23-Jun-26
Sell* 102 448.80p Automatic Execution
 15:27:42 - 23-Jun-26
Buy* 375 449.80p Automatic Execution
 15:27:27 - 23-Jun-26
Buy* 136 449.60p Automatic Execution
 15:27:27 - 23-Jun-26
Sell* 96 449.20p Automatic Execution
 15:26:59 - 23-Jun-26
Sell* 272 448.80p Automatic Execution
 15:26:59 - 23-Jun-26
Sell* 204 449.80p Automatic Execution
 15:25:39 - 23-Jun-26
Sell* 940 450.20p Automatic Execution
 15:25:39 - 23-Jun-26
Sell* 705 450.40p Automatic Execution
 15:25:39 - 23-Jun-26
Buy* 173 451.20p Automatic Execution
 15:10:51 - 23-Jun-26
Buy* 35 451.40p Automatic Execution
 15:10:39 - 23-Jun-26
Sell* 2 451.20p SI Trade
 15:10:16 - 23-Jun-26
Buy* 1 452.60p SI Trade
 15:09:29 - 23-Jun-26
Buy* 21 451.40p Automatic Execution
 15:09:22 - 23-Jun-26
Sell* 332 450.00p SI Trade
 15:03:56 - 23-Jun-26
Sell* 379 450.20p Automatic Execution
 15:03:44 - 23-Jun-26
Sell* 350 450.80p Automatic Execution
 15:03:44 - 23-Jun-26
Sell* 68 450.80p Automatic Execution
 15:03:44 - 23-Jun-26
Buy* 175 450.40p Automatic Execution
 14:58:57 - 23-Jun-26
Sell* 180 450.40p Automatic Execution
 14:54:55 - 23-Jun-26
Buy* 56 450.80p Automatic Execution
 14:52:55 - 23-Jun-26
Sell* 105 449.60p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 20 449.80p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 204 449.80p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 2 450.00p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 13 450.00p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 81 450.00p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 119 450.00p Automatic Execution
 14:51:44 - 23-Jun-26
Sell* 14 450.00p Automatic Execution
 14:48:56 - 23-Jun-26
Sell* 57 450.00p Automatic Execution
 14:48:56 - 23-Jun-26
Sell* 97 450.00p Automatic Execution
 14:43:58 - 23-Jun-26
Sell* 3,556 450.1126p Ordinary
 14:35:13 - 23-Jun-26
Sell* 137 449.80p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 146 449.80p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 612 449.80p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 281 450.00p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 137 450.00p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 349 450.20p Automatic Execution
 14:31:15 - 23-Jun-26
Sell* 60 451.00p Automatic Execution
 14:28:16 - 23-Jun-26
Sell* 12 451.20p Automatic Execution
 14:28:16 - 23-Jun-26
Sell* 13 451.20p Automatic Execution
 14:28:16 - 23-Jun-26
Sell* 12 451.60p Automatic Execution
 14:28:16 - 23-Jun-26
Buy* 48 452.40p Automatic Execution
 14:28:16 - 23-Jun-26
Buy* 9 452.40p Automatic Execution
 14:28:16 - 23-Jun-26
Buy* 65 452.00p Automatic Execution
 14:28:16 - 23-Jun-26
Buy* 123 452.00p Automatic Execution
 14:28:16 - 23-Jun-26
Buy* 10 451.80p Automatic Execution
 14:24:01 - 23-Jun-26
Buy* 31 451.80p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 4 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 8 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 154 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 70 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 20 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 13 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 98 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Sell* 84 451.00p Automatic Execution
 14:24:01 - 23-Jun-26
Buy* 1,000 450.034p Ordinary
 13:46:31 - 23-Jun-26
Buy* 100 450.20p Automatic Execution
 13:41:24 - 23-Jun-26
Buy* 172 450.00p Automatic Execution
 13:41:24 - 23-Jun-26
Buy* 20 449.60p Automatic Execution
 13:26:11 - 23-Jun-26
Buy* 1,106 449.0792p Ordinary
 13:25:55 - 23-Jun-26
Sell* 1,395 448.60p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 40 448.60p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 1,498 448.60p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 197 448.60p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 335 448.80p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 82 449.20p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 294 449.20p Automatic Execution
 13:25:20 - 23-Jun-26
Sell* 378 450.20p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 368 450.40p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 68 450.40p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 4 450.60p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 85 450.60p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 64 450.80p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 95 450.80p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 89 450.80p Automatic Execution
 13:17:19 - 23-Jun-26
Sell* 670 451.57p Ordinary
 13:11:58 - 23-Jun-26
Buy* 253 451.60p Automatic Execution
 13:10:15 - 23-Jun-26
Buy* 374 451.40p Automatic Execution
 13:10:15 - 23-Jun-26
Buy* 202 451.40p Automatic Execution
 13:10:15 - 23-Jun-26
Buy* 408 451.20p Automatic Execution
 13:10:15 - 23-Jun-26
Buy* 16 451.00p Automatic Execution
 13:10:15 - 23-Jun-26
Buy* 670 450.4224p Ordinary
 13:10:06 - 23-Jun-26
Buy* 346 450.00p Automatic Execution
 13:03:47 - 23-Jun-26
Buy* 12 449.60p Automatic Execution
 13:03:47 - 23-Jun-26
Buy* 200 449.00p Automatic Execution
 13:03:47 - 23-Jun-26
Buy* 174 448.40p Automatic Execution
 13:03:47 - 23-Jun-26
Buy* 294 447.40p SI Trade
 13:02:07 - 23-Jun-26
Sell* 95 447.40p Automatic Execution
 13:00:11 - 23-Jun-26
Sell* 6 447.40p Automatic Execution
 13:00:11 - 23-Jun-26
Sell* 894 447.40p Automatic Execution
 13:00:11 - 23-Jun-26
Sell* 300 447.40p Automatic Execution
 13:00:11 - 23-Jun-26
Sell* 120 447.40p Automatic Execution
 12:58:56 - 23-Jun-26
Sell* 5 447.40p Automatic Execution
 12:58:56 - 23-Jun-26
Sell* 175 447.40p Automatic Execution
 12:58:56 - 23-Jun-26
Buy* 300 448.20p Automatic Execution
 12:55:04 - 23-Jun-26
Sell* 997 447.3004p Ordinary
 12:50:57 - 23-Jun-26
Sell* 329 447.20p SI Trade
 12:48:04 - 23-Jun-26
Sell* 299 447.60p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 141 447.40p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 137 447.60p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 210 448.00p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 1,333 448.20p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 1,119 448.20p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 367 448.40p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 5 448.80p Automatic Execution
 12:48:04 - 23-Jun-26
Sell* 354 448.80p Automatic Execution
 12:48:04 - 23-Jun-26
Buy* 11 450.60p Automatic Execution
 12:34:27 - 23-Jun-26
Buy* 137 450.80p Automatic Execution
 12:31:17 - 23-Jun-26
Buy* 359 450.80p Automatic Execution
 12:31:17 - 23-Jun-26
Sell* 445 450.00p Automatic Execution
 12:31:17 - 23-Jun-26
Sell* 163 450.00p Automatic Execution
 12:31:17 - 23-Jun-26
FTSE 100 Latest
Value10,428.85
Change-9.00