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* 147,669 399.00p Suspected BUY Trade
 16:35:00 - 02-Oct-26
Buy* 53 395.20p Automatic Execution
 16:29:45 - 02-Oct-26
Buy* 41 395.20p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 100 395.20p Automatic Execution
 16:29:33 - 02-Oct-26
Buy* 114 395.20p Automatic Execution
 16:29:33 - 02-Oct-26
Sell* 50 394.80p Automatic Execution
 16:29:33 - 02-Oct-26
Sell* 133 394.80p Automatic Execution
 16:29:13 - 02-Oct-26
Sell* 114 394.80p Automatic Execution
 16:29:13 - 02-Oct-26
Sell* 38 394.80p Automatic Execution
 16:29:13 - 02-Oct-26
Buy* 100 395.40p Automatic Execution
 16:29:13 - 02-Oct-26
Buy* 964 395.40p SI Trade
 16:29:01 - 02-Oct-26
Buy* 100 394.80p Automatic Execution
 16:28:16 - 02-Oct-26
Buy* 70 394.80p Automatic Execution
 16:28:16 - 02-Oct-26
Buy* 174 395.20p Automatic Execution
 16:27:12 - 02-Oct-26
Buy* 100 395.00p Automatic Execution
 16:27:12 - 02-Oct-26
Buy* 17 394.80p Automatic Execution
 16:27:12 - 02-Oct-26
Sell* 193 394.60p Automatic Execution
 16:26:56 - 02-Oct-26
Sell* 266 394.60p Automatic Execution
 16:26:56 - 02-Oct-26
Sell* 52 394.60p Automatic Execution
 16:26:56 - 02-Oct-26
Sell* 59 394.60p Automatic Execution
 16:26:56 - 02-Oct-26
Buy* 50 394.80p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 110 394.80p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 52 394.80p Automatic Execution
 16:26:54 - 02-Oct-26
Sell* 147 394.20p Automatic Execution
 16:26:54 - 02-Oct-26
Sell* 100 394.20p Automatic Execution
 16:26:54 - 02-Oct-26
Sell* 196 394.40p Automatic Execution
 16:26:54 - 02-Oct-26
Sell* 110 394.40p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 138 394.80p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 146 394.80p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 124 394.60p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 62 394.60p Automatic Execution
 16:26:54 - 02-Oct-26
Buy* 928 394.00p Automatic Execution
 16:26:30 - 02-Oct-26
Buy* 267 394.00p Automatic Execution
 16:25:19 - 02-Oct-26
Buy* 198 394.80p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 5 394.80p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 87 394.80p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 1,340 394.00p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 274 394.00p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 1,286 394.00p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 60 394.00p Automatic Execution
 16:25:18 - 02-Oct-26
Buy* 13,000 394.954p SI Trade
 16:25:18 - 02-Oct-26
Sell* 108 394.80p Automatic Execution
 16:24:09 - 02-Oct-26
Sell* 900 394.80p Automatic Execution
 16:24:09 - 02-Oct-26
Sell* 65 395.00p Automatic Execution
 16:24:03 - 02-Oct-26
Sell* 591 395.00p Automatic Execution
 16:24:03 - 02-Oct-26
Sell* 844 395.00p Automatic Execution
 16:24:03 - 02-Oct-26
Sell* 64 395.80p Automatic Execution
 16:23:08 - 02-Oct-26
Sell* 34 396.00p Automatic Execution
 16:23:00 - 02-Oct-26
Buy* 124 396.60p Automatic Execution
 16:22:45 - 02-Oct-26
Buy* 4 396.60p Automatic Execution
 16:22:45 - 02-Oct-26
Buy* 183 396.40p Automatic Execution
 16:22:38 - 02-Oct-26
Buy* 91 396.40p Automatic Execution
 16:22:38 - 02-Oct-26
Buy* 359 396.40p Automatic Execution
 16:22:33 - 02-Oct-26
Buy* 24 396.40p Automatic Execution
 16:22:33 - 02-Oct-26
Buy* 89 396.20p Automatic Execution
 16:22:24 - 02-Oct-26
Buy* 1 396.20p Automatic Execution
 16:22:24 - 02-Oct-26
Buy* 10,000 396.20p Suspected BUY Trade
 16:22:24 - 02-Oct-26
Sell* 27 396.00p Automatic Execution
 16:22:18 - 02-Oct-26
Sell* 196 396.00p Automatic Execution
 16:22:18 - 02-Oct-26
Sell* 95 396.00p Automatic Execution
 16:22:18 - 02-Oct-26
Buy* 166 396.20p Automatic Execution
 16:21:50 - 02-Oct-26
Buy* 12 396.20p Automatic Execution
 16:21:50 - 02-Oct-26
Sell* 36 396.00p Automatic Execution
 16:21:40 - 02-Oct-26
Buy* 47 396.00p Automatic Execution
 16:21:12 - 02-Oct-26
Buy* 149 396.00p Automatic Execution
 16:21:12 - 02-Oct-26
Buy* 18 396.00p Automatic Execution
 16:21:12 - 02-Oct-26
Sell* 333 395.60p Automatic Execution
 16:21:12 - 02-Oct-26
Sell* 167 395.60p Automatic Execution
 16:21:12 - 02-Oct-26
Buy* 169 396.00p Automatic Execution
 16:21:12 - 02-Oct-26
Buy* 181 396.00p Automatic Execution
 16:21:12 - 02-Oct-26
Buy* 300 395.701p SI Trade
 16:20:31 - 02-Oct-26
Buy* 58 395.00p Automatic Execution
 16:20:16 - 02-Oct-26
Sell* 170 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Sell* 499 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Sell* 493 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Buy* 184 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Buy* 37 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Buy* 236 394.80p Automatic Execution
 16:20:16 - 02-Oct-26
Buy* 2,519 394.73p Ordinary
 16:20:10 - 02-Oct-26
Buy* 68 394.80p Automatic Execution
 16:18:30 - 02-Oct-26
Buy* 1,451 394.20p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 231 394.00p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 40 394.00p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 173 393.80p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 127 393.80p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 265 393.60p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 171 393.60p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 127 393.60p Automatic Execution
 16:18:24 - 02-Oct-26
Buy* 1,548 392.60p Automatic Execution
 16:17:45 - 02-Oct-26
Buy* 1,685 392.60p Automatic Execution
 16:17:45 - 02-Oct-26
Buy* 100 392.00p Automatic Execution
 16:17:45 - 02-Oct-26
Buy* 50 392.00p Automatic Execution
 16:17:45 - 02-Oct-26
Buy* 175 392.00p Automatic Execution
 16:17:42 - 02-Oct-26
Buy* 131 392.00p Automatic Execution
 16:17:42 - 02-Oct-26
Buy* 129 391.20p Automatic Execution
 16:17:35 - 02-Oct-26
Buy* 80 391.20p Automatic Execution
 16:17:35 - 02-Oct-26
Buy* 221 390.80p Automatic Execution
 16:17:33 - 02-Oct-26
Buy* 50 390.40p Automatic Execution
 16:16:10 - 02-Oct-26
Buy* 92 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Sell* 124 390.20p Automatic Execution
 16:15:56 - 02-Oct-26
Sell* 92 390.20p Automatic Execution
 16:15:56 - 02-Oct-26
Buy* 29 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Buy* 170 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Buy* 234 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Buy* 138 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Buy* 226 390.40p Automatic Execution
 16:15:56 - 02-Oct-26
Sell* 40 389.60p SI Trade
 16:14:33 - 02-Oct-26
Buy* 25 390.40p SI Trade
 16:14:33 - 02-Oct-26
Sell* 212 389.60p Automatic Execution
 16:13:47 - 02-Oct-26
Buy* 1,374 390.186p Ordinary
 16:12:55 - 02-Oct-26
Sell* 29 390.00p Automatic Execution
 16:10:52 - 02-Oct-26
Sell* 40 390.00p Automatic Execution
 16:10:52 - 02-Oct-26
Sell* 132 390.40p Automatic Execution
 16:10:41 - 02-Oct-26
Buy* 253 391.00p Automatic Execution
 16:09:24 - 02-Oct-26
Buy* 156 391.00p Automatic Execution
 16:09:24 - 02-Oct-26
Buy* 283 391.00p Automatic Execution
 16:09:24 - 02-Oct-26
Buy* 123 391.00p Automatic Execution
 16:09:24 - 02-Oct-26
Sell* 272 390.40p Automatic Execution
 16:08:35 - 02-Oct-26
Buy* 19 391.00p SI Trade
 16:08:33 - 02-Oct-26
Buy* 180 391.00p SI Trade
 16:08:32 - 02-Oct-26
Sell* 195 390.60p Automatic Execution
 16:08:13 - 02-Oct-26
Buy* 5 392.00p SI Trade
 16:08:03 - 02-Oct-26
Sell* 852 391.20p Automatic Execution
 16:08:03 - 02-Oct-26
Buy* 2,024 393.20p Ordinary
 16:05:39 - 02-Oct-26
Sell* 558 392.60p Automatic Execution
 16:02:04 - 02-Oct-26
Sell* 44 392.80p Automatic Execution
 16:02:04 - 02-Oct-26
Sell* 46 392.80p Automatic Execution
 16:02:04 - 02-Oct-26
Sell* 195 393.00p Automatic Execution
 16:01:10 - 02-Oct-26
Sell* 196 393.00p Automatic Execution
 16:01:10 - 02-Oct-26
Sell* 25 393.00p Automatic Execution
 16:01:10 - 02-Oct-26
Sell* 100 393.00p Automatic Execution
 16:01:10 - 02-Oct-26
Sell* 67 393.00p Automatic Execution
 16:01:10 - 02-Oct-26
Buy* 230 393.00p Automatic Execution
 16:00:47 - 02-Oct-26
Buy* 1 393.00p Automatic Execution
 16:00:31 - 02-Oct-26
Buy* 5,092 393.752p Ordinary
 16:00:30 - 02-Oct-26
Buy* 1,011 393.163p Ordinary
 16:00:28 - 02-Oct-26
Sell* 7 393.40p Automatic Execution
 15:58:08 - 02-Oct-26
Sell* 2,079 393.40p Automatic Execution
 15:58:08 - 02-Oct-26
Buy* 158 393.40p Automatic Execution
 15:58:08 - 02-Oct-26
Buy* 1,477 393.60p Automatic Execution
 15:57:54 - 02-Oct-26
Buy* 1,289 393.60p Automatic Execution
 15:57:54 - 02-Oct-26
Buy* 177 393.60p Automatic Execution
 15:57:54 - 02-Oct-26
Buy* 172 393.40p Automatic Execution
 15:57:54 - 02-Oct-26
Buy* 10 393.00p Automatic Execution
 15:57:54 - 02-Oct-26
Buy* 2,000 392.92p Ordinary
 15:57:41 - 02-Oct-26
Buy* 121 393.00p SI Trade
 15:57:09 - 02-Oct-26
Buy* 1,050 393.00p SI Trade
 15:56:49 - 02-Oct-26
Unknown* 2,038 393.5802p OTC Trade
 15:56:48 - 02-Oct-26
Buy* 8 392.60p Automatic Execution
 15:56:26 - 02-Oct-26
Buy* 80 392.40p Automatic Execution
 15:56:26 - 02-Oct-26
Buy* 214 392.40p Automatic Execution
 15:56:26 - 02-Oct-26
Buy* 1 392.20p Automatic Execution
 15:56:26 - 02-Oct-26
Sell* 436 391.80p Automatic Execution
 15:56:07 - 02-Oct-26
Buy* 62 392.00p Automatic Execution
 15:56:07 - 02-Oct-26
Sell* 40 392.20p Automatic Execution
 15:52:38 - 02-Oct-26
Sell* 108 392.40p Automatic Execution
 15:50:06 - 02-Oct-26
Buy* 350 392.80p Automatic Execution
 15:47:42 - 02-Oct-26
Buy* 218 392.60p Automatic Execution
 15:47:42 - 02-Oct-26
Buy* 171 392.60p Automatic Execution
 15:47:42 - 02-Oct-26
Buy* 2,000 392.55p Ordinary
 15:47:41 - 02-Oct-26
Sell* 198 391.40p Automatic Execution
 15:46:13 - 02-Oct-26
Buy* 111 393.00p SI Trade
 15:44:11 - 02-Oct-26
Buy* 19 392.80p Automatic Execution
 15:43:16 - 02-Oct-26
Buy* 3 392.80p Automatic Execution
 15:43:16 - 02-Oct-26
Sell* 118 392.40p Automatic Execution
 15:43:08 - 02-Oct-26
Buy* 30 392.40p Automatic Execution
 15:42:34 - 02-Oct-26
Buy* 28 392.40p Automatic Execution
 15:42:34 - 02-Oct-26
Buy* 380 392.0402p Ordinary
 15:41:55 - 02-Oct-26
Buy* 400 392.056p Ordinary
 15:41:32 - 02-Oct-26
Unknown* 500 391.60p OTC Trade
 15:40:24 - 02-Oct-26
Buy* 21 392.20p Automatic Execution
 15:39:33 - 02-Oct-26
Buy* 218 392.00p Automatic Execution
 15:39:33 - 02-Oct-26
Buy* 409 392.00p Automatic Execution
 15:39:33 - 02-Oct-26
Buy* 78 392.00p Automatic Execution
 15:39:33 - 02-Oct-26
Buy* 41 391.80p Automatic Execution
 15:39:32 - 02-Oct-26
Buy* 287 391.80p Automatic Execution
 15:39:32 - 02-Oct-26
Sell* 50 391.60p Automatic Execution
 15:39:02 - 02-Oct-26
Buy* 62 391.80p Automatic Execution
 15:39:02 - 02-Oct-26
Buy* 500 392.977p Ordinary
 15:35:45 - 02-Oct-26
Buy* 500 393.21p Ordinary
 15:28:25 - 02-Oct-26
Buy* 11 394.20p Automatic Execution
 15:25:33 - 02-Oct-26
Buy* 112 394.20p Automatic Execution
 15:25:33 - 02-Oct-26
Sell* 112 393.40p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 250 394.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 200 394.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 171 394.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 170 394.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 74 394.00p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 24 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 250 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 100 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Sell* 37 393.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 250 394.00p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 74 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 37 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Sell* 37 393.20p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 110 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Buy* 166 393.80p Automatic Execution
 15:23:18 - 02-Oct-26
Sell* 200 392.60p Automatic Execution
 15:23:05 - 02-Oct-26
Buy* 1 393.00p Automatic Execution
 15:23:05 - 02-Oct-26
FTSE 100 Latest
Value10,461.95
Change33.68