Curtis Banks Group (CBP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Curtis Banks Group

Date Open High Low Close* Volume
16/08/2016 302.00p 303.00p 287.00p 296.00p 12804
15/08/2016 300.00p 300.00p 290.00p 290.00p 12670
12/08/2016 300.00p 305.00p 285.00p 292.50p 71652
11/08/2016 294.50p 294.50p 285.00p 289.00p 8934
10/08/2016 283.69p 294.56p 281.00p 287.00p 32860
09/08/2016 291.00p 291.00p 280.00p 289.00p 4807
08/08/2016 290.00p 300.00p 280.38p 292.50p 190559
05/08/2016 285.00p 290.00p 275.13p 280.25p 32125
04/08/2016 275.15p 283.02p 275.00p 275.00p 5816
03/08/2016 275.00p 275.00p 273.15p 275.00p 14025
02/08/2016 276.50p 282.00p 265.00p 276.50p 26688
01/08/2016 284.75p 286.14p 276.50p 276.50p 38974
29/07/2016 283.31p 283.31p 276.50p 276.50p 2700
28/07/2016 275.00p 288.50p 269.43p 288.50p 24488
27/07/2016 272.38p 279.65p 270.10p 271.50p 11016
26/07/2016 276.25p 286.00p 271.00p 281.75p 220337
25/07/2016 285.00p 287.00p 283.50p 283.50p 21830
22/07/2016 290.00p 290.00p 282.60p 285.00p 3867
21/07/2016 290.00p 290.00p 282.60p 285.00p 15595
20/07/2016 294.90p 294.90p 282.50p 285.00p 9199
19/07/2016 294.00p 294.90p 287.50p 287.50p 5520
18/07/2016 292.62p 300.00p 286.00p 290.00p 45011
15/07/2016 297.00p 300.00p 285.00p 290.12p 346736
14/07/2016 304.00p 304.00p 292.50p 292.50p 7969
13/07/2016 300.00p 305.00p 285.05p 292.50p 23803
12/07/2016 304.00p 311.75p 301.00p 305.00p 107093
11/07/2016 315.00p 315.00p 304.00p 315.00p 6197
08/07/2016 304.00p 311.90p 304.00p 307.50p 30165
07/07/2016 312.64p 312.64p 307.50p 307.50p 30179
06/07/2016 312.64p 312.64p 307.50p 307.50p 1200
05/07/2016 306.15p 315.00p 303.94p 307.50p 19522
04/07/2016 315.00p 315.00p 304.09p 307.50p 10785
01/07/2016 305.00p 314.63p 305.00p 307.50p 27595
30/06/2016 305.00p 308.00p 291.74p 302.50p 10776
29/06/2016 290.00p 308.81p 290.00p 302.50p 114586
28/06/2016 304.75p 305.00p 285.50p 302.50p 13938
27/06/2016 320.25p 333.56p 295.00p 302.50p 27552
24/06/2016 340.25p 349.75p 330.25p 336.00p 14698
23/06/2016 355.00p 355.00p 352.50p 352.50p 8529
22/06/2016 351.25p 354.98p 351.25p 352.50p 3756
21/06/2016 355.00p 355.00p 351.25p 352.50p 4871
20/06/2016 355.00p 355.00p 352.50p 353.50p 34942
17/06/2016 352.50p 352.56p 347.79p 350.00p 7975
16/06/2016 350.25p 353.56p 347.54p 348.00p 14438
15/06/2016 350.00p 355.00p 350.00p 355.00p 8051
14/06/2016 350.15p 357.56p 350.15p 355.00p 3906
13/06/2016 355.12p 359.00p 350.25p 357.50p 25308
10/06/2016 355.25p 363.50p 355.00p 363.50p 0
09/06/2016 355.25p 359.00p 355.00p 355.00p 4044
08/06/2016 355.25p 361.68p 355.25p 360.00p 1621
07/06/2016 361.88p 361.88p 355.25p 360.00p 10511
06/06/2016 366.00p 366.00p 353.77p 360.50p 14094
03/06/2016 366.00p 366.00p 355.25p 360.50p 12947
02/06/2016 365.00p 365.00p 358.19p 361.00p 17000
01/06/2016 358.19p 365.00p 358.19p 361.00p 13218
31/05/2016 365.00p 360.50p 360.00p 360.50p 0
27/05/2016 365.00p 366.31p 360.00p 360.00p 4845
26/05/2016 370.00p 379.98p 366.31p 367.62p 94559
25/05/2016 364.75p 366.31p 357.00p 366.00p 27800
24/05/2016 357.44p 360.00p 357.44p 360.00p 278
23/05/2016 369.81p 369.81p 357.44p 360.00p 7499
20/05/2016 370.00p 370.00p 360.00p 361.50p 20877
19/05/2016 365.00p 375.00p 360.00p 365.00p 17020
18/05/2016 365.00p 382.20p 365.00p 372.50p 13670
17/05/2016 382.20p 382.20p 380.00p 380.00p 1130
16/05/2016 382.20p 382.20p 371.10p 380.00p 8018
13/05/2016 382.20p 382.50p 382.20p 382.50p 2694
12/05/2016 371.10p 382.50p 371.10p 380.00p 5565
11/05/2016 370.00p 382.00p 370.00p 380.00p 31524
10/05/2016 404.50p 404.50p 371.00p 380.00p 80616
09/05/2016 395.25p 405.00p 390.00p 392.50p 19148
06/05/2016 395.25p 406.00p 395.25p 405.00p 1720
05/05/2016 406.00p 410.00p 403.50p 405.00p 4292
04/05/2016 405.00p 408.00p 403.50p 403.50p 6727
03/05/2016 405.52p 405.52p 396.00p 405.00p 5435
29/04/2016 405.52p 405.52p 395.25p 405.00p 8647
28/04/2016 405.91p 405.91p 395.25p 405.00p 2293
27/04/2016 401.00p 414.00p 397.00p 405.00p 30049
26/04/2016 407.00p 408.51p 400.25p 407.50p 16586
25/04/2016 411.16p 411.16p 407.00p 407.50p 15867
22/04/2016 411.16p 411.16p 407.00p 407.50p 8056
21/04/2016 414.00p 414.00p 407.00p 407.50p 7875
20/04/2016 412.60p 413.75p 406.00p 407.50p 18984
19/04/2016 415.00p 415.00p 410.00p 410.00p 10622
18/04/2016 393.75p 417.72p 392.79p 407.50p 129248
15/04/2016 392.79p 392.79p 380.00p 386.88p 7071
14/04/2016 380.00p 380.00p 380.00p 380.00p 166
13/04/2016 383.44p 392.79p 383.44p 386.88p 8586
12/04/2016 385.00p 392.79p 380.50p 386.88p 24484
11/04/2016 392.10p 392.10p 380.00p 386.88p 9414
08/04/2016 380.00p 390.49p 380.00p 386.88p 8053
07/04/2016 391.00p 391.00p 385.00p 386.88p 31276
06/04/2016 390.00p 390.00p 382.00p 386.88p 171428
05/04/2016 393.61p 393.61p 386.88p 386.88p 2239
04/04/2016 382.00p 390.00p 380.00p 386.88p 9050
01/04/2016 380.25p 393.00p 380.00p 380.00p 9141
31/03/2016 382.00p 393.00p 381.74p 386.88p 5242
30/03/2016 390.00p 390.37p 380.25p 386.88p 4139
29/03/2016 380.75p 390.00p 380.75p 386.88p 10734
24/03/2016 390.37p 394.00p 382.41p 386.88p 14376
23/03/2016 390.37p 390.37p 382.00p 386.88p 1093
22/03/2016 387.00p 394.00p 382.00p 386.88p 18032
21/03/2016 391.96p 392.23p 381.51p 386.88p 8087
18/03/2016 393.05p 393.05p 381.65p 387.50p 3612
17/03/2016 390.00p 395.00p 382.00p 390.00p 17323
16/03/2016 385.00p 390.00p 375.00p 382.50p 20043
15/03/2016 382.80p 385.00p 365.00p 377.50p 47812
14/03/2016 378.50p 378.50p 370.00p 372.50p 4780
11/03/2016 370.00p 378.80p 360.10p 370.00p 6610
10/03/2016 370.00p 379.00p 360.10p 370.00p 4791
09/03/2016 370.00p 379.00p 360.00p 370.00p 49563
08/03/2016 370.00p 374.95p 360.00p 370.00p 2292
07/03/2016 370.00p 375.00p 370.00p 370.00p 150411
04/03/2016 372.50p 372.50p 360.00p 370.00p 13213
03/03/2016 372.50p 375.00p 365.00p 372.50p 6278
02/03/2016 375.00p 375.80p 365.00p 372.50p 9712
01/03/2016 390.00p 391.35p 366.00p 375.00p 9191
29/02/2016 390.00p 391.40p 380.00p 390.00p 504433
26/02/2016 390.00p 392.00p 380.00p 390.00p 102000
25/02/2016 390.00p 392.75p 381.00p 390.00p 66933
24/02/2016 390.00p 393.00p 380.00p 390.00p 4739
23/02/2016 390.00p 393.00p 380.50p 390.00p 2142
22/02/2016 390.00p 394.00p 381.50p 390.00p 10513
19/02/2016 390.00p 395.50p 390.00p 390.00p 3677
18/02/2016 390.00p 395.60p 385.00p 390.00p 5147
17/02/2016 390.00p 395.60p 390.00p 390.00p 2030
16/02/2016 387.50p 397.40p 387.50p 390.00p 11082
15/02/2016 387.50p 393.50p 387.50p 387.50p 3350
12/02/2016 390.00p 394.00p 383.75p 387.50p 5363
11/02/2016 392.50p 398.30p 385.00p 390.00p 4192
10/02/2016 392.50p 398.35p 386.00p 392.50p 3545
09/02/2016 392.50p 392.50p 386.00p 392.50p 13384
08/02/2016 392.50p 400.00p 386.50p 392.50p 15089
05/02/2016 390.00p 400.00p 386.50p 392.50p 99557
04/02/2016 390.00p 400.00p 381.00p 390.00p 18914
03/02/2016 390.00p 398.90p 380.00p 390.00p 21559
02/02/2016 392.50p 400.00p 384.40p 390.00p 72504
01/02/2016 370.00p 400.00p 370.00p 392.50p 51942
29/01/2016 355.00p 385.00p 355.00p 370.00p 10937
28/01/2016 352.50p 365.00p 350.00p 355.00p 21762
27/01/2016 350.00p 360.00p 349.95p 352.50p 9400
26/01/2016 350.00p 357.00p 345.20p 350.00p 2900
25/01/2016 350.00p 350.00p 340.00p 350.00p 13202
22/01/2016 350.00p 360.00p 350.00p 350.00p 102208
21/01/2016 357.50p 361.70p 335.00p 350.00p 370317
20/01/2016 367.50p 373.20p 343.00p 357.50p 21706
19/01/2016 375.00p 382.80p 365.00p 367.50p 12890
18/01/2016 375.00p 385.00p 365.00p 375.00p 671424
15/01/2016 342.50p 375.00p 321.50p 365.00p 55173
14/01/2016 357.50p 365.00p 356.00p 357.50p 4209
13/01/2016 362.50p 369.85p 356.30p 357.50p 8180
12/01/2016 362.50p 362.50p 361.30p 362.50p 1650
11/01/2016 362.50p 370.00p 360.85p 362.50p 6975
08/01/2016 362.50p 362.50p 362.50p 362.50p 0
07/01/2016 362.50p 362.50p 359.95p 362.50p 5000
06/01/2016 362.50p 370.00p 359.95p 362.50p 3090
05/01/2016 362.50p 362.50p 359.95p 362.50p 3467
04/01/2016 362.50p 370.00p 362.50p 362.50p 888
31/12/2015 365.00p 370.00p 362.00p 362.50p 2158
30/12/2015 365.00p 370.00p 361.50p 365.00p 2513
29/12/2015 362.50p 370.00p 362.50p 365.00p 1602
24/12/2015 362.50p 370.00p 357.25p 362.50p 2449
23/12/2015 362.50p 370.00p 362.50p 362.50p 3578
22/12/2015 362.50p 362.50p 362.50p 362.50p 0
21/12/2015 362.50p 370.00p 358.00p 362.50p 9467
18/12/2015 362.50p 370.00p 362.00p 362.50p 3054
17/12/2015 362.50p 369.00p 362.50p 362.50p 2141
16/12/2015 377.50p 384.70p 365.00p 370.00p 35211
15/12/2015 342.50p 370.00p 342.50p 360.00p 19475
14/12/2015 337.50p 355.00p 337.50p 342.50p 15489
11/12/2015 337.50p 345.00p 337.50p 337.50p 1000
10/12/2015 337.50p 345.00p 337.50p 337.50p 2230
09/12/2015 337.50p 345.00p 337.50p 337.50p 1500
08/12/2015 337.50p 345.00p 337.50p 337.50p 8868
07/12/2015 331.50p 341.07p 325.00p 337.50p 6904
04/12/2015 330.00p 338.00p 330.00p 331.50p 10218
03/12/2015 330.00p 335.00p 329.00p 330.00p 4524
02/12/2015 335.00p 335.00p 330.00p 330.00p 5000
01/12/2015 337.50p 345.32p 335.00p 335.00p 13489
30/11/2015 335.00p 342.00p 335.00p 337.50p 5397
27/11/2015 335.00p 340.00p 335.00p 335.00p 2176
26/11/2015 335.00p 340.00p 335.00p 335.00p 2959
25/11/2015 335.00p 335.00p 333.00p 335.00p 770
24/11/2015 337.50p 344.50p 337.50p 337.50p 965
23/11/2015 337.50p 349.00p 337.50p 337.50p 26301
20/11/2015 345.00p 348.90p 337.50p 337.50p 4603
19/11/2015 345.00p 350.00p 341.81p 345.00p 25056
18/11/2015 340.00p 357.00p 340.00p 345.00p 38215
17/11/2015 325.00p 350.00p 325.00p 340.00p 26465
16/11/2015 320.00p 330.00p 320.00p 325.00p 18624
13/11/2015 320.00p 324.70p 320.00p 320.00p 470
12/11/2015 320.00p 320.00p 320.00p 320.00p 0
11/11/2015 320.00p 324.80p 317.00p 320.00p 1153
10/11/2015 320.00p 320.00p 320.00p 320.00p 0
09/11/2015 320.50p 324.82p 317.00p 320.00p 16180
06/11/2015 320.50p 324.00p 320.50p 320.50p 6250
05/11/2015 323.00p 324.00p 316.00p 320.50p 28047
04/11/2015 312.00p 325.94p 311.00p 323.00p 40384
03/11/2015 305.00p 315.05p 305.00p 312.00p 16200
02/11/2015 305.00p 309.90p 305.00p 305.00p 1487

*Close Price adjusted for both dividends and splits