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* 47,898 441.60p Uncrossing Trade
 16:35:08 - 01-May-26
Sell* 41 443.00p Automatic Execution
 16:29:43 - 01-May-26
Sell* 11 443.00p Automatic Execution
 16:29:43 - 01-May-26
Buy* 148 443.40p Automatic Execution
 16:28:33 - 01-May-26
Buy* 292 443.40p Automatic Execution
 16:28:33 - 01-May-26
Buy* 174 443.40p Automatic Execution
 16:28:33 - 01-May-26
Buy* 152 443.40p Automatic Execution
 16:28:33 - 01-May-26
Sell* 93 443.20p Automatic Execution
 16:26:35 - 01-May-26
Sell* 2,325 443.4172p Ordinary
 16:25:05 - 01-May-26
Sell* 74 443.80p Automatic Execution
 16:19:07 - 01-May-26
Sell* 183 443.80p Automatic Execution
 16:19:07 - 01-May-26
Sell* 216 443.80p Automatic Execution
 16:19:07 - 01-May-26
Sell* 43 445.80p Automatic Execution
 16:17:13 - 01-May-26
Sell* 182 445.60p Automatic Execution
 16:17:13 - 01-May-26
Sell* 175 445.60p Automatic Execution
 16:17:13 - 01-May-26
Sell* 177 445.60p Automatic Execution
 16:17:13 - 01-May-26
Sell* 364 445.80p Automatic Execution
 16:17:13 - 01-May-26
Buy* 145 446.00p Automatic Execution
 16:17:12 - 01-May-26
Buy* 208 446.00p Automatic Execution
 16:17:12 - 01-May-26
Buy* 792 446.00p Automatic Execution
 16:16:57 - 01-May-26
Buy* 1 446.40p SI Trade
 16:15:52 - 01-May-26
Buy* 119 446.00p Automatic Execution
 16:05:55 - 01-May-26
Sell* 24 444.60p SI Trade
 16:05:25 - 01-May-26
Buy* 1,317 445.40p Automatic Execution
 16:05:25 - 01-May-26
Sell* 97 445.40p Automatic Execution
 16:05:25 - 01-May-26
Sell* 1,414 445.42p Ordinary
 16:05:19 - 01-May-26
Buy* 110 445.80p Automatic Execution
 16:01:51 - 01-May-26
Buy* 52 445.80p Automatic Execution
 16:01:51 - 01-May-26
Sell* 138 445.20p Automatic Execution
 16:01:39 - 01-May-26
Sell* 107 445.20p Automatic Execution
 16:01:39 - 01-May-26
Sell* 256 445.20p Automatic Execution
 16:01:39 - 01-May-26
Sell* 70 445.20p Automatic Execution
 16:01:39 - 01-May-26
Sell* 4 445.60p Automatic Execution
 15:42:15 - 01-May-26
Sell* 46 446.00p Automatic Execution
 15:37:40 - 01-May-26
Sell* 91 445.80p Automatic Execution
 15:35:37 - 01-May-26
Sell* 219 446.20p Automatic Execution
 15:34:43 - 01-May-26
Sell* 70 446.20p Automatic Execution
 15:34:39 - 01-May-26
Sell* 185 446.20p Automatic Execution
 15:34:39 - 01-May-26
Buy* 514 446.60p SI Trade
 15:33:05 - 01-May-26
Buy* 37 446.00p Automatic Execution
 15:31:08 - 01-May-26
Buy* 54 446.00p Automatic Execution
 15:31:08 - 01-May-26
Buy* 66 445.80p Automatic Execution
 15:31:07 - 01-May-26
Buy* 214 445.80p Automatic Execution
 15:31:07 - 01-May-26
Buy* 1,000 445.80p Automatic Execution
 15:31:07 - 01-May-26
Buy* 1,000 445.80p Automatic Execution
 15:31:07 - 01-May-26
Sell* 58 445.20p Automatic Execution
 15:30:41 - 01-May-26
Sell* 297 445.20p Automatic Execution
 15:30:41 - 01-May-26
Sell* 64 445.20p Automatic Execution
 15:30:41 - 01-May-26
Sell* 53 445.40p Automatic Execution
 15:30:41 - 01-May-26
Buy* 36 446.00p Automatic Execution
 15:30:40 - 01-May-26
Buy* 67 446.00p Automatic Execution
 15:30:40 - 01-May-26
Sell* 51 445.40p Automatic Execution
 15:30:39 - 01-May-26
Sell* 167 445.80p Automatic Execution
 15:29:18 - 01-May-26
Sell* 110 445.80p Automatic Execution
 15:29:18 - 01-May-26
Sell* 24 445.80p Automatic Execution
 15:29:08 - 01-May-26
Sell* 20 446.00p Automatic Execution
 15:26:12 - 01-May-26
Sell* 28 446.00p Automatic Execution
 15:26:12 - 01-May-26
Buy* 20 446.40p Automatic Execution
 15:26:02 - 01-May-26
Sell* 6 445.80p Automatic Execution
 15:26:02 - 01-May-26
Sell* 35 446.00p Automatic Execution
 15:26:02 - 01-May-26
Sell* 17 446.00p Automatic Execution
 15:26:02 - 01-May-26
Buy* 73 446.20p Automatic Execution
 15:25:59 - 01-May-26
Buy* 17 446.20p Automatic Execution
 15:25:40 - 01-May-26
Sell* 107 445.80p Automatic Execution
 15:25:40 - 01-May-26
Sell* 49 445.80p Automatic Execution
 15:25:34 - 01-May-26
Sell* 37 445.80p Automatic Execution
 15:25:34 - 01-May-26
Buy* 79 446.20p Automatic Execution
 15:25:09 - 01-May-26
Sell* 41 445.60p Automatic Execution
 15:25:08 - 01-May-26
Buy* 15 445.80p Automatic Execution
 15:24:04 - 01-May-26
Sell* 704 445.416p Negotiated Trade
 15:20:59 - 01-May-26
Sell* 38 444.80p SI Trade
 15:17:27 - 01-May-26
Sell* 224 445.508p Negotiated Trade
 15:10:30 - 01-May-26
Sell* 101 445.40p Automatic Execution
 15:05:50 - 01-May-26
Sell* 54 445.40p Automatic Execution
 15:05:50 - 01-May-26
Sell* 19 445.40p Automatic Execution
 15:05:50 - 01-May-26
Sell* 17 445.60p Automatic Execution
 15:05:50 - 01-May-26
Sell* 146 446.00p Automatic Execution
 15:05:50 - 01-May-26
Buy* 57 446.80p Automatic Execution
 15:05:50 - 01-May-26
Buy* 107 446.80p Automatic Execution
 15:05:50 - 01-May-26
Sell* 359 446.00p Automatic Execution
 15:02:27 - 01-May-26
Sell* 107 446.00p Automatic Execution
 15:02:27 - 01-May-26
Buy* 172 447.40p Automatic Execution
 15:02:27 - 01-May-26
Sell* 6,631 444.882p Negotiated Trade
 15:01:24 - 01-May-26
Buy* 145 447.00p Automatic Execution
 14:59:00 - 01-May-26
Buy* 102 445.20p Automatic Execution
 14:58:12 - 01-May-26
Buy* 103 444.20p Automatic Execution
 14:57:32 - 01-May-26
Buy* 98 443.40p Automatic Execution
 14:57:11 - 01-May-26
Buy* 96 442.60p Automatic Execution
 14:54:36 - 01-May-26
Buy* 91 442.60p Automatic Execution
 14:54:36 - 01-May-26
Buy* 96 442.20p Automatic Execution
 14:50:50 - 01-May-26
Buy* 388 441.944p Suspected BUY Trade
 14:48:39 - 01-May-26
Sell* 96 441.60p Automatic Execution
 14:48:38 - 01-May-26
Buy* 97 442.00p Automatic Execution
 14:48:37 - 01-May-26
Buy* 7 442.00p Automatic Execution
 14:48:37 - 01-May-26
Buy* 55 442.00p Automatic Execution
 14:48:30 - 01-May-26
Buy* 54 442.00p Automatic Execution
 14:48:30 - 01-May-26
Buy* 99 441.40p Automatic Execution
 14:48:26 - 01-May-26
Buy* 2,759 441.40p Automatic Execution
 14:48:26 - 01-May-26
Buy* 241 441.40p Automatic Execution
 14:48:26 - 01-May-26
Sell* 127 441.40p Automatic Execution
 14:47:44 - 01-May-26
Buy* 94 441.80p Automatic Execution
 14:47:31 - 01-May-26
Sell* 33 441.40p Automatic Execution
 14:41:11 - 01-May-26
Buy* 113 441.80p Automatic Execution
 14:37:12 - 01-May-26
Buy* 105 441.60p Automatic Execution
 14:35:34 - 01-May-26
Buy* 91 441.60p Automatic Execution
 14:35:34 - 01-May-26
Buy* 394 441.20p Automatic Execution
 14:33:58 - 01-May-26
Buy* 1 441.00p Automatic Execution
 14:33:58 - 01-May-26
Buy* 69 441.00p Automatic Execution
 14:33:58 - 01-May-26
Buy* 91 441.00p Automatic Execution
 14:33:58 - 01-May-26
Sell* 467 440.80p Automatic Execution
 14:21:42 - 01-May-26
Buy* 69 440.80p Automatic Execution
 14:21:42 - 01-May-26
Buy* 246 440.784p Ordinary
 14:21:06 - 01-May-26
Buy* 45 440.20p Automatic Execution
 14:04:23 - 01-May-26
Buy* 91 440.20p Automatic Execution
 14:04:23 - 01-May-26
Sell* 86 439.00p Ordinary
 13:51:27 - 01-May-26
Sell* 76 439.60p Automatic Execution
 13:46:15 - 01-May-26
Sell* 2 439.60p Automatic Execution
 13:46:15 - 01-May-26
Sell* 822 440.042p SI Trade
 13:38:14 - 01-May-26
Sell* 19 440.40p Automatic Execution
 13:25:54 - 01-May-26
Buy* 3 440.80p Automatic Execution
 13:24:02 - 01-May-26
Sell* 24 440.60p Automatic Execution
 13:23:55 - 01-May-26
Buy* 51 440.80p Automatic Execution
 13:23:55 - 01-May-26
Buy* 12 440.80p Automatic Execution
 13:23:55 - 01-May-26
Buy* 21 440.80p Automatic Execution
 13:23:55 - 01-May-26
Sell* 21 440.60p Automatic Execution
 13:23:37 - 01-May-26
Buy* 53 440.80p Automatic Execution
 13:23:37 - 01-May-26
Sell* 30 440.40p Automatic Execution
 13:19:04 - 01-May-26
Buy* 224 440.4161p Ordinary
 13:16:20 - 01-May-26
Buy* 48 440.60p Automatic Execution
 13:13:58 - 01-May-26
Sell* 130 439.60p Automatic Execution
 12:47:59 - 01-May-26
Sell* 27 439.60p Automatic Execution
 12:47:59 - 01-May-26
Sell* 150 440.00p Automatic Execution
 12:39:40 - 01-May-26
Buy* 63 440.00p Automatic Execution
 12:31:58 - 01-May-26
Buy* 61 440.00p Automatic Execution
 12:31:58 - 01-May-26
Buy* 29 439.60p Automatic Execution
 12:31:50 - 01-May-26
Buy* 62 439.60p Automatic Execution
 12:31:50 - 01-May-26
Buy* 41 439.40p Automatic Execution
 12:31:50 - 01-May-26
Buy* 4 439.60p SI Trade
 12:21:03 - 01-May-26
Unknown* 0 438.40p SI Trade
 12:21:03 - 01-May-26
Sell* 125 439.00p Automatic Execution
 12:21:03 - 01-May-26
Sell* 821 439.80p Automatic Execution
 12:02:32 - 01-May-26
Sell* 200 440.00p Automatic Execution
 12:02:30 - 01-May-26
Sell* 7 440.40p Automatic Execution
 12:02:29 - 01-May-26
Buy* 17 440.80p Automatic Execution
 12:02:29 - 01-May-26
Buy* 42 440.80p Automatic Execution
 12:02:29 - 01-May-26
Buy* 27 440.80p Automatic Execution
 12:02:29 - 01-May-26
Sell* 42 440.40p Automatic Execution
 12:02:29 - 01-May-26
Buy* 37 440.80p Automatic Execution
 12:02:29 - 01-May-26
Sell* 37 440.40p Automatic Execution
 12:02:22 - 01-May-26
Buy* 59 440.80p Automatic Execution
 12:02:22 - 01-May-26
Buy* 26 440.40p Automatic Execution
 11:55:32 - 01-May-26
Buy* 54 440.40p Automatic Execution
 11:55:32 - 01-May-26
Buy* 32 440.40p Automatic Execution
 11:55:32 - 01-May-26
Buy* 6 440.40p Automatic Execution
 11:54:07 - 01-May-26
Buy* 21 439.60p Automatic Execution
 11:22:13 - 01-May-26
Buy* 290 439.588p Ordinary
 11:22:10 - 01-May-26
Buy* 33 439.60p Automatic Execution
 11:22:03 - 01-May-26
Buy* 84 439.60p Automatic Execution
 11:21:53 - 01-May-26
Buy* 67 439.60p Automatic Execution
 11:21:53 - 01-May-26
Buy* 24 439.60p SI Trade
 11:18:28 - 01-May-26
Buy* 224 439.926p Ordinary
 11:16:47 - 01-May-26
Sell* 570 439.40p Automatic Execution
 11:02:12 - 01-May-26
Buy* 64 440.00p Automatic Execution
 11:00:24 - 01-May-26
Buy* 536 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 453 439.00p Automatic Execution
 11:00:12 - 01-May-26
Buy* 103 439.00p Automatic Execution
 11:00:11 - 01-May-26
Buy* 159 439.00p Automatic Execution
 11:00:10 - 01-May-26
Buy* 397 439.00p Automatic Execution
 11:00:10 - 01-May-26
Buy* 6 439.60p Automatic Execution
 11:00:01 - 01-May-26
Buy* 556 439.00p Automatic Execution
 11:00:01 - 01-May-26
Buy* 456 439.00p Automatic Execution
 10:59:51 - 01-May-26
Buy* 100 439.00p Automatic Execution
 10:59:51 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:50 - 01-May-26
Buy* 337 439.00p Automatic Execution
 10:59:49 - 01-May-26
Buy* 219 439.00p Automatic Execution
 10:59:49 - 01-May-26
Sell* 125 438.00p Automatic Execution
 10:59:17 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 378 439.00p Automatic Execution
 10:59:12 - 01-May-26
Sell* 178 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 378 439.00p Automatic Execution
 10:59:12 - 01-May-26
Sell* 178 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
Buy* 556 439.00p Automatic Execution
 10:59:12 - 01-May-26
FTSE 100 Latest
Value10,363.93
Change-14.89