Close Brothers Group (CBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Close Brothers Group

Date Open High Low Close* Volume
11/09/2015 1,533.00p 1,533.00p 1,509.00p 1,519.00p 349432
10/09/2015 1,493.00p 1,536.00p 1,479.00p 1,530.00p 282313
09/09/2015 1,509.00p 1,521.00p 1,501.00p 1,502.00p 393800
08/09/2015 1,482.00p 1,506.00p 1,482.00p 1,490.00p 231708
07/09/2015 1,477.00p 1,482.00p 1,462.00p 1,480.00p 109902
04/09/2015 1,498.00p 1,500.00p 1,458.00p 1,468.00p 121542
03/09/2015 1,472.00p 1,493.00p 1,472.00p 1,484.00p 426907
02/09/2015 1,481.00p 1,493.00p 1,457.00p 1,471.00p 389536
01/09/2015 1,470.00p 1,482.00p 1,464.00p 1,474.00p 260024
28/08/2015 1,471.00p 1,491.00p 1,471.00p 1,491.00p 404134
27/08/2015 1,483.00p 1,501.00p 1,460.00p 1,474.00p 264091
26/08/2015 1,444.00p 1,474.00p 1,426.00p 1,440.00p 242888
25/08/2015 1,410.00p 1,474.00p 1,405.00p 1,464.00p 296044
24/08/2015 1,403.00p 1,413.89p 1,344.00p 1,385.00p 194579
21/08/2015 1,430.00p 1,449.00p 1,428.00p 1,430.00p 377120
20/08/2015 1,439.00p 1,478.00p 1,439.00p 1,450.00p 262753
19/08/2015 1,465.00p 1,465.00p 1,447.00p 1,450.00p 150565
18/08/2015 1,459.00p 1,476.00p 1,449.30p 1,471.00p 185766
17/08/2015 1,471.00p 1,478.00p 1,452.00p 1,458.00p 163895
14/08/2015 1,458.00p 1,480.92p 1,424.00p 1,465.00p 199807
13/08/2015 1,445.00p 1,458.00p 1,433.00p 1,454.00p 158830
12/08/2015 1,439.00p 1,439.00p 1,407.00p 1,430.00p 183140
11/08/2015 1,452.00p 1,452.00p 1,438.00p 1,443.00p 147500
10/08/2015 1,453.00p 1,455.00p 1,438.00p 1,455.00p 167661
07/08/2015 1,465.00p 1,465.00p 1,439.00p 1,444.00p 191814
06/08/2015 1,475.00p 1,478.00p 1,460.00p 1,460.00p 112235
05/08/2015 1,473.00p 1,479.00p 1,464.00p 1,474.00p 122128
04/08/2015 1,459.00p 1,479.57p 1,455.00p 1,473.00p 210527
03/08/2015 1,452.00p 1,473.00p 1,452.00p 1,466.00p 205178
31/07/2015 1,453.00p 1,459.00p 1,445.00p 1,453.00p 249675
30/07/2015 1,440.00p 1,454.00p 1,428.00p 1,441.00p 192513
29/07/2015 1,456.00p 1,461.00p 1,439.00p 1,441.00p 219157
28/07/2015 1,431.00p 1,450.00p 1,416.00p 1,445.00p 287873
27/07/2015 1,464.00p 1,479.10p 1,422.25p 1,428.00p 357067
24/07/2015 1,513.00p 1,517.00p 1,472.00p 1,475.00p 241666
23/07/2015 1,531.00p 1,531.00p 1,494.15p 1,505.00p 202299
22/07/2015 1,526.00p 1,535.00p 1,515.00p 1,518.00p 155436
21/07/2015 1,536.00p 1,536.00p 1,526.00p 1,529.00p 175033
20/07/2015 1,513.00p 1,552.00p 1,513.00p 1,536.00p 208997
17/07/2015 1,514.00p 1,522.00p 1,506.00p 1,517.00p 147224
16/07/2015 1,501.00p 1,523.00p 1,501.00p 1,512.00p 146997
15/07/2015 1,500.00p 1,507.00p 1,485.00p 1,501.00p 338533
14/07/2015 1,520.00p 1,523.00p 1,492.00p 1,496.00p 186409
13/07/2015 1,524.00p 1,531.00p 1,516.00p 1,518.00p 207654
10/07/2015 1,505.00p 1,515.00p 1,482.00p 1,514.00p 263658
09/07/2015 1,493.00p 1,496.00p 1,463.92p 1,490.00p 378824
08/07/2015 1,523.00p 1,523.00p 1,493.00p 1,496.00p 258669
07/07/2015 1,546.00p 1,547.00p 1,512.92p 1,516.00p 179861
06/07/2015 1,535.00p 1,552.00p 1,525.93p 1,538.00p 156244
03/07/2015 1,567.00p 1,570.50p 1,554.00p 1,563.00p 66259
02/07/2015 1,567.00p 1,573.00p 1,557.00p 1,561.00p 146782
01/07/2015 1,549.00p 1,579.00p 1,532.00p 1,528.00p 173440
30/06/2015 1,555.00p 1,555.00p 1,526.00p 1,528.00p 306825
29/06/2015 1,590.00p 1,613.00p 1,560.00p 1,560.00p 232709
26/06/2015 1,623.00p 1,623.00p 1,602.03p 1,610.00p 194118
25/06/2015 1,611.00p 1,630.00p 1,603.00p 1,623.00p 250540
24/06/2015 1,604.00p 1,615.00p 1,602.00p 1,611.00p 149110
23/06/2015 1,618.00p 1,618.00p 1,605.00p 1,609.00p 161740
22/06/2015 1,600.00p 1,612.00p 1,588.00p 1,609.00p 414378
19/06/2015 1,578.00p 1,594.00p 1,533.00p 1,587.00p 410309
18/06/2015 1,575.00p 1,580.00p 1,549.00p 1,571.00p 207800
17/06/2015 1,591.00p 1,592.00p 1,563.00p 1,573.00p 167867
16/06/2015 1,568.00p 1,589.00p 1,554.00p 1,582.00p 160689
15/06/2015 1,603.00p 1,603.00p 1,576.00p 1,577.00p 201550
12/06/2015 1,606.00p 1,615.00p 1,592.00p 1,607.00p 162347
11/06/2015 1,615.00p 1,625.00p 1,610.91p 1,619.00p 136578
10/06/2015 1,586.00p 1,612.00p 1,585.00p 1,611.00p 197184
09/06/2015 1,598.00p 1,607.00p 1,584.00p 1,594.00p 143763
08/06/2015 1,606.00p 1,610.00p 1,591.00p 1,604.00p 185457
05/06/2015 1,627.00p 1,627.00p 1,592.00p 1,602.00p 316982
04/06/2015 1,645.00p 1,649.00p 1,614.97p 1,626.00p 259430
03/06/2015 1,641.00p 1,663.00p 1,633.00p 1,642.00p 275087
02/06/2015 1,640.00p 1,640.00p 1,625.00p 1,632.00p 290416
01/06/2015 1,614.00p 1,633.00p 1,601.00p 1,625.00p 339143
29/05/2015 1,606.00p 1,622.00p 1,596.00p 1,601.00p 301214
28/05/2015 1,595.00p 1,609.00p 1,585.00p 1,605.00p 163361
27/05/2015 1,587.00p 1,592.00p 1,574.00p 1,591.00p 395929
26/05/2015 1,598.00p 1,598.00p 1,564.80p 1,580.00p 216826
22/05/2015 1,609.00p 1,623.00p 1,583.00p 1,587.00p 315542
21/05/2015 1,575.00p 1,596.00p 1,566.00p 1,590.00p 225392
20/05/2015 1,575.00p 1,591.00p 1,573.00p 1,575.00p 166959
19/05/2015 1,581.00p 1,595.00p 1,578.00p 1,584.00p 245532
18/05/2015 1,575.00p 1,589.00p 1,564.00p 1,588.00p 170315
15/05/2015 1,574.00p 1,590.00p 1,569.76p 1,581.00p 151429
14/05/2015 1,566.00p 1,568.00p 1,550.00p 1,565.00p 157841
13/05/2015 1,561.00p 1,575.00p 1,552.00p 1,562.00p 174919
12/05/2015 1,546.00p 1,559.00p 1,534.00p 1,549.00p 320703
11/05/2015 1,588.00p 1,601.00p 1,572.00p 1,577.00p 328174
08/05/2015 1,588.00p 1,630.70p 1,580.00p 1,596.00p 589120
07/05/2015 1,514.00p 1,551.00p 1,488.00p 1,549.00p 276542
06/05/2015 1,540.00p 1,548.00p 1,514.00p 1,515.00p 415477
05/05/2015 1,533.00p 1,587.00p 1,533.00p 1,545.00p 342877
01/05/2015 1,525.00p 1,537.00p 1,513.04p 1,525.00p 193064
30/04/2015 1,524.00p 1,532.00p 1,512.00p 1,530.00p 186242
29/04/2015 1,541.00p 1,541.00p 1,520.00p 1,526.00p 208174
28/04/2015 1,542.00p 1,554.00p 1,525.00p 1,528.00p 245992
27/04/2015 1,540.00p 1,555.00p 1,523.00p 1,552.00p 206305
24/04/2015 1,558.00p 1,560.00p 1,537.00p 1,538.00p 205564
23/04/2015 1,552.00p 1,560.00p 1,545.00p 1,549.00p 244525
22/04/2015 1,543.00p 1,563.96p 1,539.00p 1,546.00p 280842
21/04/2015 1,526.00p 1,556.00p 1,525.70p 1,550.00p 237900
20/04/2015 1,518.00p 1,526.00p 1,512.00p 1,526.00p 217392
17/04/2015 1,538.00p 1,547.00p 1,504.00p 1,510.00p 667918
16/04/2015 1,563.00p 1,568.00p 1,529.72p 1,537.00p 267425
15/04/2015 1,593.00p 1,593.00p 1,556.00p 1,558.00p 243571
14/04/2015 1,575.00p 1,601.00p 1,571.04p 1,584.00p 232014
13/04/2015 1,579.00p 1,590.00p 1,560.00p 1,573.00p 410000
10/04/2015 1,599.00p 1,857.39p 1,579.00p 1,583.00p 528226
09/04/2015 1,606.00p 1,611.00p 1,595.00p 1,595.00p 354848
08/04/2015 1,597.00p 1,602.40p 1,582.00p 1,598.00p 652004
07/04/2015 1,599.00p 1,600.00p 1,584.00p 1,590.00p 293838
02/04/2015 1,570.00p 1,584.00p 1,542.60p 1,577.00p 163594
01/04/2015 1,560.00p 1,582.00p 1,548.00p 1,565.00p 245592
31/03/2015 1,583.00p 1,606.00p 1,556.00p 1,559.00p 294451
30/03/2015 1,568.00p 1,585.00p 1,558.04p 1,584.00p 280204
27/03/2015 1,577.00p 1,581.00p 1,550.00p 1,558.00p 208565
26/03/2015 1,605.00p 1,605.00p 1,554.00p 1,569.00p 293211
25/03/2015 1,610.00p 1,628.00p 1,602.00p 1,607.00p 288589
24/03/2015 1,617.00p 1,629.00p 1,612.00p 1,622.00p 297912
23/03/2015 1,631.00p 1,631.92p 1,602.00p 1,614.00p 437350
20/03/2015 1,638.00p 1,642.63p 1,616.00p 1,625.00p 445249
19/03/2015 1,620.00p 1,626.76p 1,603.00p 1,622.00p 303396
18/03/2015 1,613.00p 1,633.00p 1,607.43p 1,632.00p 202614
17/03/2015 1,647.00p 1,647.00p 1,616.00p 1,622.00p 260650
16/03/2015 1,629.00p 1,644.58p 1,612.00p 1,640.00p 204010
13/03/2015 1,621.00p 1,636.00p 1,614.52p 1,623.00p 219468
12/03/2015 1,624.00p 1,637.00p 1,608.00p 1,620.00p 360879
11/03/2015 1,600.00p 1,623.00p 1,599.00p 1,611.00p 363089
10/03/2015 1,650.00p 1,669.00p 1,600.00p 1,610.00p 346836
09/03/2015 1,707.00p 1,707.00p 1,630.00p 1,662.00p 277932
06/03/2015 1,660.00p 1,673.00p 1,655.00p 1,664.00p 121500
05/03/2015 1,644.00p 1,668.00p 1,644.00p 1,661.00p 154236
04/03/2015 1,638.00p 1,652.00p 1,638.00p 1,650.00p 188724
03/03/2015 1,646.00p 1,664.00p 1,642.00p 1,644.00p 188025
02/03/2015 1,632.00p 1,655.00p 1,632.00p 1,653.00p 173676
27/02/2015 1,634.00p 1,646.00p 1,628.00p 1,641.00p 136831
26/02/2015 1,624.00p 1,638.00p 1,623.00p 1,632.00p 177408
25/02/2015 1,615.00p 1,636.00p 1,604.00p 1,636.00p 197369
24/02/2015 1,621.00p 1,627.00p 1,604.00p 1,622.00p 142230
23/02/2015 1,594.00p 1,625.00p 1,594.00p 1,615.00p 211872
20/02/2015 1,581.00p 1,602.00p 1,570.00p 1,593.00p 200646
19/02/2015 1,575.00p 1,578.46p 1,560.56p 1,573.00p 143497
18/02/2015 1,564.00p 1,575.00p 1,548.00p 1,572.00p 199691
17/02/2015 1,579.00p 1,579.00p 1,538.58p 1,557.00p 105177
16/02/2015 1,550.00p 1,554.00p 1,539.00p 1,549.00p 100504
13/02/2015 1,544.00p 1,564.00p 1,542.00p 1,545.00p 192524
12/02/2015 1,529.00p 1,547.00p 1,517.12p 1,542.00p 145098
11/02/2015 1,508.00p 1,527.00p 1,495.00p 1,527.00p 182103
10/02/2015 1,539.00p 1,550.00p 1,509.00p 1,520.00p 323297
09/02/2015 1,545.00p 1,545.00p 1,519.00p 1,533.00p 203185
06/02/2015 1,528.00p 1,553.00p 1,522.00p 1,550.00p 181002
05/02/2015 1,529.00p 1,539.00p 1,516.00p 1,535.00p 202346
04/02/2015 1,538.00p 1,545.00p 1,525.00p 1,536.00p 119276
03/02/2015 1,527.00p 1,542.00p 1,522.00p 1,535.00p 210403
02/02/2015 1,519.00p 1,532.25p 1,505.00p 1,521.00p 244091
30/01/2015 1,552.00p 1,562.00p 1,487.00p 1,521.00p 283803
29/01/2015 1,537.00p 1,553.00p 1,523.00p 1,550.00p 161022
28/01/2015 1,531.00p 1,551.00p 1,526.00p 1,551.00p 250070
27/01/2015 1,545.00p 1,551.00p 1,522.00p 1,532.00p 223198
26/01/2015 1,520.00p 1,574.00p 1,520.00p 1,542.00p 307206
23/01/2015 1,561.00p 1,580.00p 1,523.00p 1,527.00p 245982
22/01/2015 1,522.00p 1,543.00p 1,517.00p 1,540.00p 297185
21/01/2015 1,510.00p 1,520.00p 1,497.00p 1,515.00p 199929
20/01/2015 1,497.00p 1,515.00p 1,493.00p 1,505.00p 253955
19/01/2015 1,496.00p 1,512.00p 1,490.63p 1,500.00p 185507
16/01/2015 1,495.00p 1,506.00p 1,474.00p 1,499.00p 187665
15/01/2015 1,495.00p 1,498.00p 1,466.00p 1,498.00p 312173
14/01/2015 1,475.00p 1,491.00p 1,467.00p 1,478.00p 181178
13/01/2015 1,489.00p 1,502.00p 1,480.00p 1,488.00p 220704
12/01/2015 1,492.00p 1,510.00p 1,467.00p 1,485.00p 211929
09/01/2015 1,502.00p 1,517.00p 1,493.00p 1,500.00p 206748
08/01/2015 1,472.00p 1,511.00p 1,472.00p 1,506.00p 199047
07/01/2015 1,465.00p 1,487.00p 1,432.94p 1,463.00p 236420
06/01/2015 1,480.00p 1,498.00p 1,460.00p 1,465.00p 191988
05/01/2015 1,501.00p 1,521.00p 1,481.00p 1,488.00p 204655
02/01/2015 1,514.00p 1,529.00p 1,488.00p 1,516.00p 142221
31/12/2014 1,490.00p 1,523.00p 1,459.00p 1,494.00p 48589
30/12/2014 1,511.00p 1,519.00p 1,499.00p 1,503.00p 101141
29/12/2014 1,528.00p 1,537.00p 1,514.00p 1,521.00p 108301
24/12/2014 1,553.00p 1,553.00p 1,519.00p 1,520.00p 24301
23/12/2014 1,508.00p 1,523.28p 1,503.98p 1,519.00p 104825
22/12/2014 1,495.00p 1,516.00p 1,493.00p 1,513.00p 142556
19/12/2014 1,488.00p 1,498.00p 1,471.00p 1,481.00p 356247
18/12/2014 1,495.00p 1,495.00p 1,467.00p 1,484.00p 254686
17/12/2014 1,458.00p 1,476.00p 1,441.00p 1,464.00p 228617
16/12/2014 1,450.00p 1,476.00p 1,433.00p 1,475.00p 315352
15/12/2014 1,482.00p 1,488.80p 1,452.00p 1,455.00p 178162
12/12/2014 1,498.00p 1,509.00p 1,471.08p 1,484.00p 257813
11/12/2014 1,505.00p 1,518.00p 1,500.00p 1,507.00p 134589
10/12/2014 1,505.00p 1,522.00p 1,471.65p 1,510.00p 186428
09/12/2014 1,512.00p 1,517.00p 1,494.00p 1,499.00p 182801
08/12/2014 1,513.00p 1,521.00p 1,505.00p 1,515.00p 107532
05/12/2014 1,511.00p 1,520.00p 1,499.00p 1,513.00p 143956
04/12/2014 1,522.00p 1,524.00p 1,495.00p 1,500.00p 179853
03/12/2014 1,500.00p 1,524.00p 1,497.00p 1,517.00p 139005
02/12/2014 1,497.00p 1,519.28p 1,497.00p 1,510.00p 94492
01/12/2014 1,506.00p 1,514.00p 1,486.00p 1,497.00p 139026
28/11/2014 1,530.00p 1,530.00p 1,509.64p 1,517.00p 168621
27/11/2014 1,502.00p 1,523.00p 1,502.00p 1,521.00p 231752
26/11/2014 1,509.00p 1,519.00p 1,503.00p 1,505.00p 326642

*Close Price adjusted for both dividends and splits