Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Close Bros Share Price
Close Bros Share Trades

Close Bros Share Trades

Close Bros share trades.

The following table shows today's trades for Close Bros. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
CBG.L
Share PriceCBG.L
ChartsCBG.L
TradesCBG.L
HistoryCompare
CBG.LCBG.L
Share NewsCBG.L
RNSCBG.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
12:45:09 - 15-Jul-25 401.10 26 Buy* 400.20 401.80
12:44:28 - 15-Jul-25 401.40 195 Sell* 401.40 402.00
12:42:29 - 15-Jul-25 401.80 185 Sell* 401.80 402.20
12:42:29 - 15-Jul-25 401.80 874 Sell* 401.80 402.20
12:42:29 - 15-Jul-25 402.00 185 Sell* 401.80 402.20
12:42:29 - 15-Jul-25 402.00 185 Sell* 402.00 402.40
12:42:29 - 15-Jul-25 401.80 132 Sell* 401.80 402.80
12:42:29 - 15-Jul-25 401.80 307 Sell* 401.80 402.80
12:38:18 - 15-Jul-25 402.20 94 Buy* 401.80 402.80
12:35:51 - 15-Jul-25 401.40 251 Sell* 401.40 402.40
12:35:28 - 15-Jul-25 401.80 111 Unknown* 401.20 402.40
12:23:02 - 15-Jul-25 401.544 450 Buy* 400.40 402.60
12:11:04 - 15-Jul-25 401.80 101 Sell* 401.80 402.60
12:11:04 - 15-Jul-25 401.80 1,079 Sell* 401.80 402.60
12:02:59 - 15-Jul-25 401.80 255 Sell* 401.20 403.00
12:01:25 - 15-Jul-25 402.308 1,500 Sell* 402.00 403.40
11:54:26 - 15-Jul-25 402.00 3 Unknown* 402.00 403.40
11:53:02 - 15-Jul-25 402.60 78 Buy* 401.60 402.60
11:51:02 - 15-Jul-25 401.82 653 Sell* 401.60 402.60
11:50:13 - 15-Jul-25 401.60 57 Sell* 401.60 402.60
11:43:00 - 15-Jul-25 402.20 280 Sell* 402.20 403.00
11:43:00 - 15-Jul-25 402.40 188 Sell* 402.20 403.00
11:43:00 - 15-Jul-25 402.40 303 Sell* 402.20 403.00
11:43:00 - 15-Jul-25 402.60 232 Sell* 402.20 403.00
11:41:35 - 15-Jul-25 403.40 0 Unknown* 402.40 403.40
11:39:11 - 15-Jul-25 402.708 600 Sell* 402.40 403.80
11:37:22 - 15-Jul-25 402.20 56 Unknown* 402.20 403.80
11:31:15 - 15-Jul-25 402.90 1 Unknown* 402.00 403.80
11:29:56 - 15-Jul-25 402.20 13 Buy* 401.40 402.20
11:29:24 - 15-Jul-25 401.60 70 Buy* 401.00 401.60
11:29:24 - 15-Jul-25 401.40 29 Buy* 400.80 401.40
11:29:24 - 15-Jul-25 401.40 319 Buy* 400.80 401.40
11:13:01 - 15-Jul-25 399.997 2,520 Sell* 400.20 401.40
11:02:39 - 15-Jul-25 401.16 49 Buy* 400.20 401.80
10:49:53 - 15-Jul-25 401.80 49 Buy* 400.20 401.80
10:49:53 - 15-Jul-25 401.80 54 Buy* 400.20 401.80
10:49:53 - 15-Jul-25 401.80 50 Buy* 400.20 401.80
10:49:53 - 15-Jul-25 401.60 50 Buy* 400.20 401.60
10:49:53 - 15-Jul-25 401.60 49 Buy* 400.20 401.60
10:49:53 - 15-Jul-25 401.60 56 Buy* 400.20 401.60
10:49:53 - 15-Jul-25 401.40 53 Buy* 400.20 401.40
10:49:18 - 15-Jul-25 401.00 1,366 Buy* 400.00 401.00
10:49:14 - 15-Jul-25 401.00 38 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 2,332 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 559 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 1,258 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 225 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 148 Unknown* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 1,110 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 1,005 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 258 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 285 Unknown* 400.40 401.60
10:49:14 - 15-Jul-25 401.00 1,258 Buy* 400.40 401.00
10:49:14 - 15-Jul-25 401.00 1,005 Buy* 399.80 401.00
10:49:14 - 15-Jul-25 401.00 1,005 Buy* 399.80 401.00
10:49:14 - 15-Jul-25 401.00 995 Buy* 399.80 401.00
10:47:54 - 15-Jul-25 400.083 500 Sell* 399.80 401.00
10:43:40 - 15-Jul-25 400.60 431 Sell* 400.60 401.00
10:43:40 - 15-Jul-25 400.80 892 Sell* 400.60 401.00
10:42:50 - 15-Jul-25 400.80 28,910 Sell* 400.80 402.00
10:42:50 - 15-Jul-25 400.00 -28,910 Unknown* 400.80 402.00
10:42:50 - 15-Jul-25 400.00 28,910 Sell* 400.80 402.00
10:39:59 - 15-Jul-25 401.4817 747 Buy* 400.80 402.00
10:35:43 - 15-Jul-25 401.00 172 Buy* 400.20 401.00
10:35:43 - 15-Jul-25 401.00 14 Buy* 400.20 401.00
10:35:43 - 15-Jul-25 401.00 28 Buy* 400.20 401.00
10:35:41 - 15-Jul-25 400.455 250 Sell* 400.20 401.00
10:35:40 - 15-Jul-25 400.80 293 Buy* 399.80 400.80
10:35:40 - 15-Jul-25 400.80 121 Buy* 399.80 400.80
10:35:40 - 15-Jul-25 400.80 106 Buy* 399.80 400.80
10:27:58 - 15-Jul-25 400.00 20 Sell* 399.60 400.80
10:25:14 - 15-Jul-25 400.00 130 Sell* 399.60 400.80
10:23:42 - 15-Jul-25 400.00 1,000 Sell* 399.60 400.80
10:05:16 - 15-Jul-25 400.00 224 Sell* 400.00 401.00
10:04:49 - 15-Jul-25 400.20 351 Sell* 400.20 401.80
10:02:53 - 15-Jul-25 400.60 26 Sell* 400.20 401.40
10:02:53 - 15-Jul-25 400.60 3 Sell* 400.20 401.40
10:02:01 - 15-Jul-25 400.00 15,098 Sell* 400.60 402.00
10:00:10 - 15-Jul-25 400.60 124 Sell* 400.60 402.00
09:58:29 - 15-Jul-25 401.40 163 Buy* 400.60 401.40
09:58:29 - 15-Jul-25 401.40 11 Buy* 400.60 401.40
09:40:57 - 15-Jul-25 401.40 56 Unknown* 400.60 402.00
09:37:42 - 15-Jul-25 399.00 57 Unknown* 400.60 402.00
09:49:49 - 15-Jul-25 401.20 76 Sell* 401.20 402.60
09:46:59 - 15-Jul-25 401.20 0 Unknown* 401.20 402.60
09:46:59 - 15-Jul-25 401.20 294 Sell* 401.20 402.60
09:46:59 - 15-Jul-25 401.20 96 Sell* 401.20 402.60
09:45:47 - 15-Jul-25 401.20 384 Sell* 401.20 402.60
09:43:01 - 15-Jul-25 400.387 15,000 Sell* 401.20 402.60
09:41:00 - 15-Jul-25 401.40 919 Sell* 401.40 402.60
09:39:49 - 15-Jul-25 401.60 59 Buy* 401.00 403.80
09:39:49 - 15-Jul-25 401.60 178 Buy* 401.00 403.80
09:39:49 - 15-Jul-25 401.60 178 Buy* 401.00 403.80
09:39:49 - 15-Jul-25 401.60 15 Buy* 401.00 403.80
09:39:49 - 15-Jul-25 401.40 49 Buy* 401.00 403.80
09:39:49 - 15-Jul-25 401.40 21 Buy* 400.20 401.40
09:39:48 - 15-Jul-25 401.00 58 Buy* 399.80 401.00
09:39:48 - 15-Jul-25 401.00 26 Buy* 399.80 401.00
09:39:48 - 15-Jul-25 401.00 28 Buy* 399.80 401.00
09:39:48 - 15-Jul-25 401.00 55 Buy* 399.80 401.00
Top Risers
Share Change
Brave Bison (BBSN)61.001836.51%
Oxford Biodyn (OBD)0.575121.15%
Sunrise Res (SRES)0.019521.88%
GCM Resources (GCM)6.2018.1%
Insig Ai Plc (INSG)27.0017.39%
Top Fallers
Share Change
Cirata (CRTA)22.50-22.41%
Sosandar (SOS)6.25-21.88%
Caledonian Hold (CHP)0.003-20%
Mirriad Advertising (MIRI)0.014-17.65%
T42 Iot Track. (TRAC)2.20-17.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.021,527,926,575
Mirriad Advertising (MIRI)0.0141,193,892,780
Caledonian Hold (CHP)0.0031,130,755,951
Oxford Biodyn (OBD)0.575365,936,668
Mosman Oil & Gas (MSMN)0.024288,419,259

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.