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
17:09:19 - 26-Apr-24 476.397 136 Unknown* 467.20 469.20
17:08:38 - 26-Apr-24 475.756 3,896 Unknown* 467.20 469.20
17:07:07 - 26-Apr-24 475.57 3,012 Unknown* 467.20 469.20
17:06:52 - 26-Apr-24 476.713 2,786 Unknown* 467.20 469.20
17:04:07 - 26-Apr-24 473.314 1,355 Unknown* 467.20 469.20
16:43:41 - 26-Apr-24 474.853 306 Unknown* 467.20 469.20
16:43:41 - 26-Apr-24 473.658 1,651 Unknown* 467.20 469.20
16:43:41 - 26-Apr-24 476.539 426 Unknown* 467.20 469.20
16:43:41 - 26-Apr-24 475.317 10,990 Unknown* 467.20 469.20
16:43:03 - 26-Apr-24 476.109 11 Unknown* 467.20 469.20
16:34:18 - 26-Apr-24 475.111 3,246 Unknown* 467.20 469.20
16:26:19 - 26-Apr-24 476.805 375 Unknown* 467.20 469.20
16:23:32 - 26-Apr-24 472.937 47 Unknown* 467.20 469.20
16:22:54 - 26-Apr-24 474.195 1,566 Unknown* 467.20 469.20
16:19:41 - 26-Apr-24 468.40 8 Unknown* 467.20 469.20
16:11:19 - 26-Apr-24 470.196 12 Unknown* 467.20 469.20
16:09:37 - 26-Apr-24 474.415 2,469 Unknown* 467.20 469.20
15:55:39 - 26-Apr-24 468.428 7,081 Unknown* 467.20 469.20
15:35:20 - 26-Apr-24 468.40 84,385 Sell* 467.20 469.20
15:29:40 - 26-Apr-24 468.20 130 Buy* 466.20 469.20
15:29:40 - 26-Apr-24 467.40 1 Buy* 466.20 467.40
15:29:40 - 26-Apr-24 468.80 1 Buy* 466.80 468.80
15:29:40 - 26-Apr-24 468.60 1 Sell* 468.60 468.80
15:29:09 - 26-Apr-24 468.60 35 Sell* 468.60 469.80
15:26:53 - 26-Apr-24 468.60 10 Sell* 468.60 469.80
15:26:11 - 26-Apr-24 469.20 139 Sell* 469.20 469.80
15:26:11 - 26-Apr-24 469.20 111 Sell* 469.20 469.80
15:25:59 - 26-Apr-24 469.20 52 Sell* 469.20 469.80
15:25:59 - 26-Apr-24 469.40 11 Buy* 467.60 469.40
15:25:59 - 26-Apr-24 469.40 39 Buy* 467.60 469.40
15:25:49 - 26-Apr-24 469.40 14 Buy* 467.60 469.40
15:25:48 - 26-Apr-24 469.20 52 Sell* 469.20 469.40
15:25:30 - 26-Apr-24 470.00 4 Buy* 468.80 470.00
15:24:58 - 26-Apr-24 470.20 114 Sell* 470.20 470.60
15:24:58 - 26-Apr-24 470.20 270 Sell* 470.20 470.60
15:24:58 - 26-Apr-24 470.20 150 Sell* 470.20 470.60
15:24:58 - 26-Apr-24 470.20 1 Sell* 470.20 470.60
15:24:58 - 26-Apr-24 470.20 762 Sell* 470.20 470.60
15:23:36 - 26-Apr-24 471.40 11 Sell* 471.40 472.00
15:23:36 - 26-Apr-24 471.40 28 Sell* 471.40 472.00
15:20:46 - 26-Apr-24 472.00 538 Buy* 471.00 472.00
15:20:46 - 26-Apr-24 472.00 200 Buy* 471.00 472.00
15:20:46 - 26-Apr-24 472.00 123 Buy* 471.00 472.00
15:20:22 - 26-Apr-24 471.20 5 Buy* 471.00 471.20
15:20:22 - 26-Apr-24 471.20 6 Buy* 471.00 471.20
15:18:56 - 26-Apr-24 472.20 102 Buy* 471.00 472.20
15:16:22 - 26-Apr-24 471.00 1 Sell* 470.80 472.20
15:15:17 - 26-Apr-24 471.40 225 Sell* 471.40 472.20
15:14:51 - 26-Apr-24 472.3864 736 Buy* 471.40 472.60
15:14:24 - 26-Apr-24 472.20 891 Sell* 472.20 472.60
15:14:24 - 26-Apr-24 472.40 113 Buy* 472.00 472.40
15:14:24 - 26-Apr-24 472.20 106 Buy* 471.40 472.20
15:14:24 - 26-Apr-24 472.20 376 Buy* 471.40 472.20
15:14:24 - 26-Apr-24 472.20 236 Buy* 471.20 472.20
15:14:24 - 26-Apr-24 472.20 30 Buy* 471.20 472.20
15:14:24 - 26-Apr-24 472.00 54 Buy* 471.20 472.00
15:14:24 - 26-Apr-24 472.00 766 Buy* 471.20 472.00
15:14:24 - 26-Apr-24 472.00 19 Buy* 471.20 472.00
15:13:24 - 26-Apr-24 471.20 1 Sell* 471.20 472.00
15:12:23 - 26-Apr-24 471.80 884 Sell* 471.80 472.80
15:11:49 - 26-Apr-24 472.60 3 Sell* 472.60 473.20
15:11:48 - 26-Apr-24 473.20 490 Sell* 473.20 473.80
15:11:48 - 26-Apr-24 473.20 211 Sell* 473.20 473.80
15:11:48 - 26-Apr-24 473.20 119 Sell* 473.20 473.80
15:10:01 - 26-Apr-24 473.60 19 Buy* 473.00 473.60
15:10:01 - 26-Apr-24 473.60 25 Buy* 473.00 473.60
15:09:59 - 26-Apr-24 473.40 11 Buy* 473.00 473.40
15:09:59 - 26-Apr-24 473.40 6 Buy* 473.00 473.40
15:09:58 - 26-Apr-24 473.40 210 Buy* 473.00 473.40
15:09:58 - 26-Apr-24 473.40 26 Buy* 472.80 473.40
15:09:58 - 26-Apr-24 473.40 503 Buy* 472.80 473.40
15:07:07 - 26-Apr-24 473.00 22 Buy* 472.60 473.00
15:06:08 - 26-Apr-24 472.60 23 Sell* 472.60 473.60
15:06:05 - 26-Apr-24 472.50 7,226 Sell* 472.60 473.80
15:05:35 - 26-Apr-24 472.00 355 Sell* 472.60 473.80
15:05:46 - 26-Apr-24 473.60 23 Buy* 472.60 473.60
15:05:46 - 26-Apr-24 473.60 91 Buy* 472.60 473.60
15:05:46 - 26-Apr-24 472.60 13 Sell* 472.60 473.60
15:05:46 - 26-Apr-24 473.60 331 Buy* 472.00 473.60
15:05:46 - 26-Apr-24 472.80 387 Buy* 472.00 472.80
15:05:46 - 26-Apr-24 472.60 209 Buy* 472.00 472.60
15:05:46 - 26-Apr-24 472.60 202 Buy* 472.00 472.60
15:05:46 - 26-Apr-24 472.40 79 Buy* 472.00 472.40
15:05:35 - 26-Apr-24 472.40 22 Buy* 472.00 472.40
15:05:35 - 26-Apr-24 472.40 128 Buy* 472.00 472.40
15:05:34 - 26-Apr-24 472.20 79 Buy* 471.60 472.20
15:05:34 - 26-Apr-24 472.20 44 Buy* 471.60 472.20
15:05:34 - 26-Apr-24 472.00 113 Buy* 471.40 472.00
15:05:34 - 26-Apr-24 472.00 238 Buy* 471.40 472.00
15:05:34 - 26-Apr-24 471.80 100 Buy* 471.40 471.80
15:05:34 - 26-Apr-24 471.80 48 Buy* 471.40 471.80
15:05:34 - 26-Apr-24 471.80 77 Buy* 471.40 471.80
15:05:34 - 26-Apr-24 471.20 5 Buy* 470.80 471.20
15:05:34 - 26-Apr-24 471.20 10 Buy* 470.80 471.20
15:05:34 - 26-Apr-24 471.60 210 Buy* 470.60 471.60
15:05:34 - 26-Apr-24 471.60 51 Buy* 470.60 471.60
15:05:34 - 26-Apr-24 471.60 149 Buy* 470.60 471.60
15:05:34 - 26-Apr-24 471.40 107 Buy* 470.60 471.40
15:05:34 - 26-Apr-24 471.40 700 Buy* 470.60 471.40
15:05:34 - 26-Apr-24 471.40 107 Buy* 470.60 471.40
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - 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.