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
16:29:31 - 22-Sep-26 396.40 32 Buy* 395.40 396.40
16:29:31 - 22-Sep-26 396.40 34 Sell* 396.20 396.80
16:29:31 - 22-Sep-26 396.40 44 Sell* 396.40 396.80
16:29:31 - 22-Sep-26 396.40 22 Sell* 396.40 396.80
16:29:30 - 22-Sep-26 396.60 199 Buy* 396.20 396.60
16:29:30 - 22-Sep-26 396.60 85 Buy* 396.00 396.60
16:29:30 - 22-Sep-26 396.60 199 Buy* 396.00 396.60
16:27:48 - 22-Sep-26 396.20 52 Buy* 395.80 396.20
16:27:48 - 22-Sep-26 396.00 196 Buy* 395.60 396.00
16:27:46 - 22-Sep-26 396.00 15 Buy* 395.60 396.00
16:27:46 - 22-Sep-26 396.00 15 Buy* 395.80 396.00
16:27:46 - 22-Sep-26 395.80 87 Sell* 395.80 396.20
16:27:46 - 22-Sep-26 395.80 86 Sell* 395.80 396.20
16:27:46 - 22-Sep-26 395.80 19 Sell* 395.80 396.20
16:27:46 - 22-Sep-26 396.00 196 Buy* 395.80 396.00
16:27:46 - 22-Sep-26 396.00 97 Buy* 395.80 396.20
16:27:46 - 22-Sep-26 396.00 99 Buy* 395.60 396.00
16:27:12 - 22-Sep-26 395.60 51 Sell* 395.60 396.00
16:27:12 - 22-Sep-26 395.60 88 Sell* 395.60 396.00
16:27:12 - 22-Sep-26 395.60 88 Sell* 395.60 396.00
16:27:10 - 22-Sep-26 395.80 196 Buy* 395.60 396.40
16:27:10 - 22-Sep-26 395.80 139 Sell* 395.60 396.40
16:27:10 - 22-Sep-26 396.20 88 Buy* 395.80 396.20
16:27:10 - 22-Sep-26 396.20 196 Buy* 395.80 396.20
16:27:10 - 22-Sep-26 395.80 125 Sell* 395.40 396.40
16:27:10 - 22-Sep-26 396.00 74 Sell* 395.40 396.40
16:27:10 - 22-Sep-26 396.20 413 Sell* 396.00 396.60
16:27:10 - 22-Sep-26 396.20 123 Sell* 396.20 396.80
16:25:16 - 22-Sep-26 396.40 81 Buy* 396.20 397.20
16:25:13 - 22-Sep-26 396.40 558 Buy* 395.80 396.80
16:25:13 - 22-Sep-26 396.00 10 Buy* 395.80 396.80
16:25:05 - 22-Sep-26 396.20 125 Sell* 396.00 396.40
16:25:05 - 22-Sep-26 396.20 277 Sell* 396.00 396.40
16:25:05 - 22-Sep-26 396.40 81 Buy* 396.00 396.40
16:25:05 - 22-Sep-26 396.40 112 Buy* 396.00 396.40
16:25:05 - 22-Sep-26 396.40 293 Buy* 396.00 396.40
16:25:05 - 22-Sep-26 396.20 8 Sell* 396.00 396.40
16:25:05 - 22-Sep-26 396.20 112 Sell* 396.00 396.40
16:25:05 - 22-Sep-26 396.20 426 Sell* 396.00 396.40
16:24:37 - 22-Sep-26 397.40 9 Buy* 396.20 397.40
16:24:18 - 22-Sep-26 396.60 198 Buy* 396.00 397.00
16:24:18 - 22-Sep-26 396.60 44 Buy* 396.00 397.20
16:24:17 - 22-Sep-26 396.20 72 Buy* 395.80 396.60
16:24:17 - 22-Sep-26 396.20 41 Buy* 395.60 396.20
16:21:36 - 22-Sep-26 395.80 55 Buy* 395.60 396.60
16:21:36 - 22-Sep-26 395.80 31 Buy* 395.60 396.60
16:20:32 - 22-Sep-26 395.80 197 Buy* 395.20 395.80
16:20:32 - 22-Sep-26 395.80 386 Buy* 395.20 395.80
16:20:24 - 22-Sep-26 395.40 9 Buy* 395.00 395.40
16:19:57 - 22-Sep-26 395.60 197 Buy* 394.20 395.60
16:19:57 - 22-Sep-26 395.20 127 Sell* 395.20 396.20
16:16:46 - 22-Sep-26 396.20 500 Buy* 395.40 396.80
16:16:07 - 22-Sep-26 396.00 128 Sell* 394.40 396.00
16:16:07 - 22-Sep-26 396.00 20 Sell* 394.40 396.00
16:16:07 - 22-Sep-26 396.00 136 Sell* 394.40 396.00
16:16:07 - 22-Sep-26 396.00 139 Sell* 394.40 396.00
16:15:49 - 22-Sep-26 396.20 43 Buy* 395.80 396.20
16:15:48 - 22-Sep-26 396.00 134 Buy* 395.80 396.20
16:15:48 - 22-Sep-26 396.00 78 Buy* 395.60 396.00
16:15:05 - 22-Sep-26 395.60 131 Sell* 395.40 396.20
16:15:05 - 22-Sep-26 395.60 148 Sell* 395.40 396.20
16:15:04 - 22-Sep-26 396.00 49 Buy* 395.60 396.80
16:15:04 - 22-Sep-26 396.00 193 Buy* 395.60 396.80
16:15:04 - 22-Sep-26 395.80 355 Sell* 395.60 396.80
16:15:04 - 22-Sep-26 396.00 91 Sell* 395.60 396.60
16:15:04 - 22-Sep-26 396.00 69 Sell* 395.60 396.60
16:15:04 - 22-Sep-26 396.00 3,297 Sell* 395.60 396.60
16:15:04 - 22-Sep-26 396.00 1,703 Sell* 395.60 396.60
16:15:04 - 22-Sep-26 396.40 108 Sell* 396.00 396.80
16:15:04 - 22-Sep-26 396.40 996 Sell* 396.00 396.80
16:14:58 - 22-Sep-26 396.60 131 Sell* 396.40 397.00
16:14:57 - 22-Sep-26 397.00 2 Buy* 396.40 397.00
16:14:15 - 22-Sep-26 396.60 107 Sell* 396.40 397.00
16:14:15 - 22-Sep-26 396.80 41 Buy* 396.40 397.00
16:12:11 - 22-Sep-26 396.40 88 Sell* 396.40 396.80
16:11:42 - 22-Sep-26 396.60 185 Sell* 396.60 397.40
16:11:42 - 22-Sep-26 396.60 24 Sell* 396.60 397.40
16:11:12 - 22-Sep-26 397.20 198 Buy* 396.60 397.60
16:11:12 - 22-Sep-26 397.20 102 Buy* 396.60 397.20
16:11:12 - 22-Sep-26 397.00 26 Buy* 396.40 397.00
16:11:11 - 22-Sep-26 396.60 162 Sell* 396.60 397.00
16:09:13 - 22-Sep-26 396.60 4 Buy* 396.20 397.00
16:09:13 - 22-Sep-26 396.60 10 Buy* 396.20 396.60
16:09:13 - 22-Sep-26 396.40 61 Sell* 396.20 396.80
16:09:07 - 22-Sep-26 396.80 3 Buy* 396.00 396.80
16:09:06 - 22-Sep-26 396.60 54 Sell* 396.20 397.20
16:09:05 - 22-Sep-26 396.80 421 Sell* 396.60 397.20
16:09:05 - 22-Sep-26 397.00 14 Sell* 396.60 397.20
16:09:05 - 22-Sep-26 397.20 14 Buy* 396.60 397.20
16:09:05 - 22-Sep-26 397.00 7 Sell* 396.60 397.20
16:08:33 - 22-Sep-26 397.60 25 Buy* 397.00 397.60
16:08:33 - 22-Sep-26 397.20 452 Sell* 397.00 397.60
16:07:25 - 22-Sep-26 398.00 194 Buy* 397.60 398.40
16:07:25 - 22-Sep-26 398.00 122 Buy* 397.60 398.40
16:07:25 - 22-Sep-26 398.00 40 Buy* 397.60 398.40
16:06:48 - 22-Sep-26 398.00 2 Buy* 397.40 398.20
16:06:44 - 22-Sep-26 398.00 1 Buy* 397.40 398.80
16:06:44 - 22-Sep-26 398.00 101 Buy* 397.40 398.00
16:06:44 - 22-Sep-26 398.00 1 Buy* 397.40 398.00
16:06:44 - 22-Sep-26 398.00 79 Buy* 397.40 398.00
Top Risers
Share Change
Itim Grou (ITIM)27.5034.15%
Forgent (FORG)0.009528%
Kingfisher (KGF)343.7012.43%
Fonix (FNX)192.5012.28%
Galileo Resources PLC (GLR)0.82510%
Top Fallers
Share Change
Sunda Energy (SNDA)1.625-40.91%
Mothercare (MTC)0.11-38.89%
Petro Matad (MATD)0.95-17.01%
Skinbiotherap. (SBTX)6.25-16.67%
Southern Energy (SOUC)3.50-14.29%
Top By Volume
Share Volume
Forgent (FORG)0.00953,504,973,467
Buccaneer Ergy (BUCE)0.0125522,554,245
Premier African Minerals (PREM)0.00625482,178,079
80 Mile (80M)1.155421,344,233
Tower Resources (TRP)0.0135401,327,873

Copyright © 2026 - 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.