Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/07/2012 766.00p 769.00p 759.50p 763.50p 327088
16/07/2012 769.50p 777.00p 759.00p 763.00p 547496
13/07/2012 766.00p 771.00p 760.50p 766.50p 557683
12/07/2012 772.00p 772.00p 759.00p 763.00p 443092
11/07/2012 776.00p 781.00p 770.00p 772.50p 369676
10/07/2012 772.00p 782.50p 766.00p 776.50p 410321
09/07/2012 769.00p 773.50p 763.00p 770.00p 273840
06/07/2012 776.50p 776.50p 761.50p 768.50p 303036
05/07/2012 786.00p 795.17p 765.50p 774.50p 368587
04/07/2012 774.00p 793.00p 759.74p 779.50p 657332
03/07/2012 755.00p 765.00p 746.50p 762.00p 260645
02/07/2012 749.00p 759.50p 746.50p 752.00p 539074
29/06/2012 746.50p 751.00p 738.50p 744.50p 300850
28/06/2012 743.00p 743.00p 724.00p 729.50p 137519
27/06/2012 729.50p 741.00p 727.50p 740.00p 89837
26/06/2012 735.00p 741.00p 731.50p 732.50p 156948
25/06/2012 734.00p 737.00p 725.00p 736.00p 158638
22/06/2012 737.00p 740.00p 728.00p 735.50p 228991
21/06/2012 743.50p 753.00p 739.00p 739.50p 150568
20/06/2012 734.50p 748.50p 729.50p 747.00p 166177
19/06/2012 714.00p 732.50p 710.50p 732.50p 163185
18/06/2012 715.50p 715.50p 699.50p 713.00p 198896
15/06/2012 702.00p 712.00p 700.50p 704.00p 641926
14/06/2012 699.00p 702.50p 695.00p 700.00p 393093
13/06/2012 700.00p 702.42p 687.50p 699.50p 288916
12/06/2012 699.50p 707.50p 694.00p 700.00p 199665
11/06/2012 723.50p 729.50p 701.50p 706.50p 198395
08/06/2012 707.50p 719.00p 697.50p 713.00p 170794
07/06/2012 700.50p 715.98p 694.00p 713.00p 278110
06/06/2012 683.50p 698.00p 680.00p 697.50p 241466
01/06/2012 689.00p 691.07p 673.50p 673.50p 728402
31/05/2012 694.00p 700.00p 687.50p 690.00p 290614
30/05/2012 699.50p 703.50p 690.75p 693.00p 316402
29/05/2012 698.00p 703.00p 695.00p 701.50p 252765
28/05/2012 711.50p 711.50p 690.00p 696.50p 108176
25/05/2012 692.00p 700.25p 688.00p 691.00p 164585
24/05/2012 695.00p 695.50p 688.50p 690.00p 301807
23/05/2012 698.50p 698.50p 688.50p 690.00p 293759
22/05/2012 693.50p 701.50p 688.83p 700.00p 384128
21/05/2012 691.50p 698.50p 688.50p 688.50p 495606
18/05/2012 684.00p 699.00p 678.50p 693.00p 447807
17/05/2012 690.50p 705.00p 690.50p 694.50p 273860
16/05/2012 689.00p 702.00p 681.50p 695.00p 374723
15/05/2012 703.00p 708.50p 690.00p 691.50p 967552
14/05/2012 702.50p 706.00p 693.00p 700.00p 200367
11/05/2012 701.50p 712.00p 701.00p 709.00p 121949
10/05/2012 700.00p 711.00p 699.00p 705.50p 209391
09/05/2012 704.00p 706.00p 691.61p 698.50p 284253
08/05/2012 724.00p 725.00p 697.00p 700.00p 356379
04/05/2012 743.00p 746.88p 721.00p 721.50p 207766
03/05/2012 756.00p 761.50p 741.00p 745.50p 209591
02/05/2012 741.50p 755.50p 737.50p 755.50p 1605181
01/05/2012 735.50p 746.00p 730.50p 744.00p 79259
30/04/2012 746.50p 747.50p 736.00p 737.50p 653978
27/04/2012 732.00p 746.00p 730.50p 746.00p 218171
26/04/2012 737.50p 741.50p 730.50p 735.50p 169920
25/04/2012 730.50p 742.50p 730.50p 736.00p 187845
24/04/2012 732.50p 739.50p 726.00p 731.00p 168656
23/04/2012 744.50p 747.00p 720.00p 731.00p 320200
20/04/2012 751.00p 759.00p 747.00p 748.00p 156275
19/04/2012 741.50p 757.00p 736.50p 750.50p 394884
18/04/2012 739.00p 743.50p 731.00p 740.00p 443035
17/04/2012 726.00p 743.50p 724.55p 739.50p 523946
16/04/2012 731.50p 736.50p 720.50p 724.50p 338640
13/04/2012 762.50p 762.50p 731.00p 734.00p 355815
12/04/2012 751.50p 766.50p 746.50p 763.00p 236030
11/04/2012 750.00p 763.50p 744.00p 752.50p 249810
10/04/2012 756.50p 758.00p 744.69p 750.00p 185646
05/04/2012 765.00p 770.50p 751.70p 761.00p 225539
04/04/2012 779.00p 783.00p 760.00p 764.00p 310871
03/04/2012 789.00p 793.00p 777.50p 781.00p 252368
02/04/2012 785.50p 791.50p 776.50p 787.00p 261982
30/03/2012 789.50p 790.82p 782.00p 785.00p 154983
29/03/2012 789.00p 793.00p 778.50p 781.50p 159465
28/03/2012 793.00p 796.65p 787.00p 790.00p 180415
27/03/2012 804.50p 808.67p 789.50p 794.50p 251186
26/03/2012 791.00p 800.08p 788.00p 800.00p 215933
23/03/2012 788.50p 795.00p 782.00p 792.00p 219196
22/03/2012 789.50p 796.50p 780.50p 789.00p 492430
21/03/2012 787.50p 791.57p 777.50p 783.50p 241786
20/03/2012 803.50p 808.14p 792.50p 798.50p 242455
19/03/2012 818.00p 818.00p 803.50p 807.50p 140835
16/03/2012 795.00p 814.00p 789.50p 812.00p 525683
15/03/2012 796.00p 802.50p 784.00p 795.00p 354241
14/03/2012 799.00p 806.00p 789.09p 795.00p 465928
13/03/2012 757.00p 790.00p 745.18p 790.00p 374439
12/03/2012 756.00p 763.50p 747.50p 757.00p 162798
09/03/2012 755.50p 760.00p 749.50p 753.50p 187092
08/03/2012 758.00p 764.00p 745.50p 755.50p 311117
07/03/2012 740.50p 753.58p 738.50p 753.50p 262588
06/03/2012 748.00p 748.00p 732.50p 740.50p 218605
05/03/2012 765.00p 765.00p 746.00p 750.00p 320274
02/03/2012 753.50p 770.50p 748.00p 761.00p 355376
01/03/2012 736.50p 751.58p 731.50p 751.50p 154113
29/02/2012 742.00p 742.00p 735.00p 737.50p 217070
28/02/2012 742.50p 753.50p 733.00p 739.00p 179702
27/02/2012 738.50p 742.00p 733.00p 740.00p 130642
24/02/2012 742.00p 746.50p 736.50p 738.00p 241621
23/02/2012 745.00p 748.50p 730.00p 737.00p 281227
22/02/2012 741.50p 753.00p 740.50p 744.00p 232749
21/02/2012 740.50p 746.00p 731.00p 740.50p 1245176
20/02/2012 731.00p 749.50p 731.00p 740.00p 213872
17/02/2012 719.50p 730.00p 718.00p 730.00p 127322
16/02/2012 706.50p 719.50p 703.00p 715.50p 130304
15/02/2012 705.00p 713.50p 700.00p 711.00p 194743
14/02/2012 711.00p 714.50p 698.00p 700.50p 120898
13/02/2012 702.00p 711.50p 702.00p 704.50p 137810
10/02/2012 704.50p 705.50p 693.50p 700.00p 281157
09/02/2012 704.50p 709.50p 692.50p 707.00p 241809
08/02/2012 704.50p 706.00p 692.50p 702.50p 404770
07/02/2012 710.00p 711.50p 698.00p 702.50p 456746
06/02/2012 713.50p 725.00p 695.50p 708.00p 180296
03/02/2012 702.00p 714.00p 702.00p 714.00p 249445
02/02/2012 684.50p 704.50p 684.50p 701.50p 227437
01/02/2012 676.50p 690.00p 676.50p 684.00p 275165
31/01/2012 676.00p 687.50p 672.00p 675.00p 177421
30/01/2012 671.00p 675.50p 666.50p 674.00p 260041
27/01/2012 668.00p 676.00p 665.50p 673.00p 391283
26/01/2012 665.00p 676.00p 664.50p 670.00p 437161
25/01/2012 665.00p 668.00p 658.00p 664.50p 257791
24/01/2012 662.00p 664.50p 657.00p 662.50p 329945
23/01/2012 670.00p 677.00p 658.33p 666.50p 225528
20/01/2012 642.00p 671.00p 626.00p 670.00p 511778
19/01/2012 629.00p 658.57p 625.50p 658.50p 333310
18/01/2012 624.50p 638.00p 621.00p 634.00p 406276
17/01/2012 621.50p 624.00p 617.33p 623.00p 530333
16/01/2012 609.50p 617.00p 608.09p 615.50p 109659
13/01/2012 623.50p 635.50p 607.00p 612.50p 301008
12/01/2012 605.00p 613.50p 596.06p 612.00p 234059
11/01/2012 601.00p 607.50p 601.00p 605.00p 498409
10/01/2012 604.00p 605.50p 601.50p 601.50p 228760
09/01/2012 600.00p 605.00p 594.50p 598.50p 255759
06/01/2012 603.50p 607.50p 596.50p 598.50p 504740
05/01/2012 631.00p 639.50p 597.50p 603.00p 251529
04/01/2012 633.00p 638.50p 620.00p 629.50p 136900
03/01/2012 630.00p 634.50p 617.16p 634.50p 155637
30/12/2011 617.00p 619.50p 611.50p 619.50p 19193
29/12/2011 611.50p 617.00p 604.50p 617.00p 91587
28/12/2011 607.00p 613.50p 595.50p 610.00p 78363
23/12/2011 616.00p 617.02p 605.50p 605.50p 55780
22/12/2011 613.00p 616.00p 605.00p 609.50p 147292
21/12/2011 615.00p 622.00p 606.00p 606.00p 185115
20/12/2011 605.50p 613.00p 598.50p 610.50p 186129
19/12/2011 594.50p 605.00p 588.00p 605.00p 271485
16/12/2011 603.00p 609.50p 596.00p 598.50p 301758
15/12/2011 600.50p 600.50p 586.00p 599.00p 245936
14/12/2011 603.50p 607.00p 587.00p 590.00p 266471
13/12/2011 597.50p 610.50p 589.50p 606.00p 346596
12/12/2011 616.00p 619.00p 597.50p 597.50p 176335
09/12/2011 603.00p 615.00p 602.50p 615.00p 271847
08/12/2011 629.00p 630.00p 605.50p 605.50p 242885
07/12/2011 632.00p 639.50p 620.00p 625.00p 344295
06/12/2011 628.50p 635.00p 620.00p 625.00p 226953
05/12/2011 634.50p 647.50p 629.00p 632.00p 246062
02/12/2011 651.50p 656.00p 629.50p 631.50p 321910
01/12/2011 664.00p 666.00p 642.00p 644.50p 231289
30/11/2011 626.50p 661.78p 624.00p 661.50p 282991
29/11/2011 633.50p 639.00p 615.50p 633.00p 175041
28/11/2011 619.00p 636.12p 615.46p 634.00p 189886
25/11/2011 609.50p 620.50p 601.50p 613.00p 143209
24/11/2011 613.00p 620.00p 597.77p 610.50p 164590
23/11/2011 629.50p 630.50p 601.00p 604.00p 303987
22/11/2011 653.00p 656.85p 630.50p 631.00p 389691
21/11/2011 674.00p 677.50p 645.50p 649.50p 258451
18/11/2011 673.00p 687.50p 670.00p 678.00p 234639
17/11/2011 680.00p 690.00p 665.00p 684.50p 413511
16/11/2011 705.00p 720.50p 692.50p 695.00p 237765
15/11/2011 707.00p 713.50p 698.00p 707.50p 144564
14/11/2011 719.50p 719.50p 700.00p 710.00p 98790
11/11/2011 700.50p 718.12p 699.00p 715.00p 179445
10/11/2011 685.00p 704.50p 685.00p 700.50p 175261
09/11/2011 710.50p 710.50p 689.50p 695.00p 206946
08/11/2011 698.00p 709.50p 694.00p 703.00p 130805
07/11/2011 693.00p 702.00p 682.00p 697.50p 146752
04/11/2011 710.50p 713.50p 695.00p 696.00p 174145
03/11/2011 682.50p 707.00p 682.50p 705.00p 298216
02/11/2011 697.00p 710.50p 685.50p 689.00p 213465
01/11/2011 701.00p 701.00p 682.50p 693.50p 280500
31/10/2011 719.00p 734.00p 707.50p 709.50p 174315
28/10/2011 726.00p 728.50p 719.00p 722.00p 190455
27/10/2011 718.00p 730.50p 713.50p 724.00p 322674
26/10/2011 717.50p 717.50p 701.00p 701.00p 171111
25/10/2011 716.00p 723.50p 705.00p 713.00p 131678
24/10/2011 720.50p 722.00p 712.00p 717.00p 190771
21/10/2011 702.00p 724.00p 702.00p 716.00p 127169
20/10/2011 708.50p 719.50p 700.50p 701.50p 230554
19/10/2011 721.00p 732.50p 716.50p 716.50p 904442
18/10/2011 720.00p 725.50p 715.50p 718.50p 112711
17/10/2011 725.00p 744.50p 720.50p 729.00p 267310
14/10/2011 720.50p 735.00p 714.50p 730.50p 288667
13/10/2011 728.00p 733.50p 714.50p 725.00p 259970
12/10/2011 734.00p 734.00p 719.21p 725.00p 691465
11/10/2011 731.00p 754.50p 731.00p 750.00p 401690
10/10/2011 726.00p 743.07p 722.50p 743.00p 193174
07/10/2011 720.00p 729.50p 696.70p 727.00p 483120
06/10/2011 699.50p 718.47p 699.50p 712.00p 418509
05/10/2011 697.00p 703.50p 692.50p 698.00p 300897
04/10/2011 678.00p 686.50p 673.50p 682.00p 419110
03/10/2011 654.00p 690.27p 654.00p 686.50p 258797
30/09/2011 679.00p 684.22p 661.00p 661.00p 267038

*Close Price adjusted for both dividends and splits