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
31/12/2018 256.00p 265.00p 256.00p 264.00p 507
28/12/2018 260.00p 275.80p 258.00p 261.00p 2611
27/12/2018 276.28p 276.28p 261.10p 271.00p 1560
24/12/2018 261.10p 271.00p 261.10p 271.00p 846
21/12/2018 280.00p 280.00p 269.36p 274.00p 8504
20/12/2018 264.62p 273.49p 264.62p 271.00p 2865
19/12/2018 273.00p 280.00p 271.00p 271.00p 7630
18/12/2018 273.45p 273.45p 264.62p 271.00p 3791
17/12/2018 273.49p 273.49p 266.12p 271.00p 3127
14/12/2018 262.00p 271.00p 260.00p 271.00p 11498
13/12/2018 275.00p 275.00p 267.60p 272.00p 919
12/12/2018 267.60p 272.00p 267.60p 272.00p 631
11/12/2018 277.00p 277.00p 267.60p 272.00p 245
10/12/2018 274.00p 279.00p 267.60p 271.00p 3703
07/12/2018 280.00p 280.00p 267.60p 271.00p 1773
06/12/2018 280.00p 280.00p 271.00p 271.00p 705
05/12/2018 267.56p 272.00p 267.56p 272.00p 6
04/12/2018 282.00p 282.00p 262.00p 272.00p 115002
03/12/2018 282.00p 282.00p 270.00p 275.00p 2820
30/11/2018 270.00p 276.26p 270.00p 275.00p 19040
29/11/2018 268.00p 274.62p 258.00p 274.00p 18190
28/11/2018 275.00p 278.00p 268.00p 278.00p 1378
27/11/2018 270.00p 278.00p 270.00p 278.00p 1562
26/11/2018 272.00p 278.00p 269.00p 278.00p 7700
23/11/2018 270.00p 276.62p 267.00p 275.00p 11686
22/11/2018 274.00p 278.00p 268.00p 278.00p 66052
21/11/2018 268.00p 278.00p 268.00p 278.00p 1726
20/11/2018 268.00p 276.00p 268.00p 276.00p 5704
19/11/2018 278.00p 278.00p 278.00p 278.00p 5261
16/11/2018 266.00p 288.00p 266.00p 277.00p 1719
15/11/2018 288.00p 288.00p 267.10p 277.00p 3264
14/11/2018 272.00p 282.00p 266.00p 277.00p 3903
13/11/2018 280.00p 284.00p 273.00p 283.00p 16472
12/11/2018 285.80p 285.80p 279.00p 279.00p 195
09/11/2018 283.00p 285.80p 277.00p 282.00p 3438
08/11/2018 282.00p 287.40p 282.00p 286.00p 13145
07/11/2018 280.00p 286.00p 280.00p 286.00p 1
06/11/2018 272.00p 288.00p 272.00p 285.00p 4817
05/11/2018 280.00p 288.00p 280.00p 286.00p 2613
02/11/2018 288.00p 288.00p 284.00p 284.00p 1
01/11/2018 272.00p 292.00p 272.00p 282.00p 11304
31/10/2018 288.00p 288.00p 280.00p 280.00p 2095
30/10/2018 280.00p 282.00p 271.00p 275.00p 35926
29/10/2018 282.00p 282.00p 275.00p 275.00p 17
26/10/2018 272.10p 275.00p 272.10p 275.00p 57159
25/10/2018 276.20p 282.00p 276.20p 282.00p 1643
24/10/2018 280.00p 286.00p 275.00p 282.00p 146415
23/10/2018 272.00p 282.00p 272.00p 282.00p 1452
22/10/2018 288.00p 288.00p 273.10p 283.00p 14539
19/10/2018 288.00p 288.00p 283.00p 283.00p 187
18/10/2018 270.00p 279.00p 270.00p 279.00p 5
17/10/2018 283.00p 283.00p 270.00p 279.00p 579
16/10/2018 280.00p 283.00p 280.00p 280.00p 119697
15/10/2018 272.00p 283.00p 272.00p 280.00p 2716
12/10/2018 274.00p 283.00p 268.00p 268.00p 6564
11/10/2018 276.00p 283.08p 270.00p 277.00p 8203
10/10/2018 282.00p 283.00p 282.00p 283.00p 2000
09/10/2018 282.00p 283.00p 282.00p 283.00p 0
08/10/2018 282.00p 284.00p 260.90p 282.00p 31433
05/10/2018 284.00p 290.00p 282.00p 285.00p 11715
04/10/2018 300.00p 300.00p 298.00p 298.00p 75998
03/10/2018 298.00p 300.00p 282.00p 300.00p 14950
02/10/2018 294.00p 294.00p 282.60p 294.00p 4219
01/10/2018 290.00p 290.00p 278.89p 290.00p 17857
28/09/2018 290.00p 296.90p 285.00p 285.00p 5617
27/09/2018 297.00p 297.00p 281.91p 289.00p 6525
26/09/2018 300.00p 300.00p 289.02p 291.00p 22244
25/09/2018 290.00p 291.00p 290.00p 291.00p 86
24/09/2018 289.02p 291.00p 289.02p 291.00p 246
21/09/2018 295.00p 295.00p 288.00p 290.00p 7283
20/09/2018 296.40p 296.40p 288.00p 290.00p 8221
19/09/2018 294.00p 294.00p 290.00p 290.00p 10469
18/09/2018 293.30p 294.00p 287.00p 287.00p 4450
17/09/2018 284.00p 293.30p 282.80p 289.00p 11776
14/09/2018 287.00p 287.00p 287.00p 287.00p 170
13/09/2018 286.00p 290.00p 286.00p 288.00p 19296
12/09/2018 286.88p 287.00p 286.88p 287.00p 1492
11/09/2018 284.99p 288.00p 280.70p 288.00p 9653
10/09/2018 274.00p 287.00p 274.00p 287.00p 18357
07/09/2018 278.00p 288.00p 276.10p 280.00p 12295
06/09/2018 284.00p 284.00p 272.06p 279.00p 13497
05/09/2018 284.00p 287.60p 284.00p 284.00p 1774
04/09/2018 284.00p 288.00p 280.00p 288.00p 17725
03/09/2018 287.60p 287.60p 280.00p 287.00p 21541
31/08/2018 283.10p 288.00p 283.10p 288.00p 2276
30/08/2018 282.00p 282.00p 282.00p 282.00p 3100
29/08/2018 285.00p 288.00p 282.00p 282.00p 133342
28/08/2018 282.00p 285.00p 283.00p 285.00p 0
24/08/2018 282.00p 289.40p 282.00p 283.00p 2069
23/08/2018 282.00p 290.00p 282.00p 284.00p 7013
22/08/2018 286.30p 290.00p 286.30p 289.00p 915
21/08/2018 288.00p 290.00p 288.00p 290.00p 1869
20/08/2018 291.83p 291.83p 286.40p 290.00p 2306
17/08/2018 291.83p 291.83p 291.00p 291.00p 1161
16/08/2018 290.00p 291.00p 286.00p 291.00p 10401
15/08/2018 290.00p 292.00p 290.00p 292.00p 16716
14/08/2018 285.00p 289.00p 285.00p 289.00p 3387
13/08/2018 300.00p 288.00p 288.00p 288.00p 0
10/08/2018 300.00p 300.00p 284.00p 288.00p 20884
09/08/2018 297.50p 297.50p 297.00p 297.00p 518
08/08/2018 296.67p 297.00p 296.67p 297.00p 3488
07/08/2018 292.00p 298.00p 298.00p 298.00p 0
06/08/2018 292.00p 300.00p 290.00p 298.00p 2361
03/08/2018 284.00p 290.00p 280.00p 288.00p 7994
02/08/2018 290.00p 297.00p 286.00p 290.00p 10719
01/08/2018 288.00p 299.00p 282.00p 296.00p 9998
31/07/2018 280.00p 284.00p 272.60p 284.00p 6605
30/07/2018 290.00p 291.90p 277.60p 291.00p 21194
27/07/2018 291.10p 298.00p 291.10p 297.00p 3951
26/07/2018 296.12p 299.50p 291.10p 296.00p 7288
25/07/2018 300.00p 296.00p 294.00p 294.00p 0
24/07/2018 300.00p 300.00p 296.00p 296.00p 4084
23/07/2018 292.00p 300.00p 292.00p 296.00p 17087
20/07/2018 304.36p 304.36p 304.00p 304.00p 1050
19/07/2018 292.60p 304.50p 292.60p 304.00p 4158
18/07/2018 305.00p 305.00p 292.60p 304.00p 10229
17/07/2018 296.35p 306.80p 292.00p 298.00p 9840
16/07/2018 301.90p 303.00p 296.35p 303.00p 3615
13/07/2018 297.00p 304.00p 296.32p 304.00p 4716
12/07/2018 290.10p 310.49p 290.10p 299.00p 4594
11/07/2018 297.00p 310.00p 297.00p 302.00p 120
10/07/2018 290.00p 305.00p 290.00p 297.00p 2464
09/07/2018 292.00p 305.00p 291.32p 305.00p 9321
06/07/2018 296.68p 305.00p 294.52p 300.00p 208150
05/07/2018 304.00p 308.00p 300.00p 304.00p 9073
04/07/2018 300.00p 305.00p 300.00p 305.00p 8077
03/07/2018 302.52p 307.00p 302.52p 304.00p 937
02/07/2018 303.00p 305.00p 303.00p 305.00p 330
29/06/2018 311.00p 311.00p 306.00p 306.00p 5152
28/06/2018 301.20p 309.90p 301.00p 305.00p 1519
27/06/2018 305.00p 311.90p 305.00p 305.00p 1814
26/06/2018 311.90p 311.90p 306.00p 306.00p 1889
25/06/2018 313.90p 313.90p 307.00p 307.00p 915
22/06/2018 306.00p 320.00p 306.00p 310.00p 23440
21/06/2018 305.00p 320.00p 305.00p 311.00p 12513
20/06/2018 317.00p 317.00p 305.00p 311.00p 3063
19/06/2018 316.95p 320.00p 305.00p 311.00p 22077
18/06/2018 305.00p 310.00p 305.00p 310.00p 459
15/06/2018 317.00p 317.00p 310.00p 310.00p 5366
14/06/2018 310.00p 310.00p 305.00p 310.00p 5751
13/06/2018 308.00p 308.83p 306.00p 306.00p 3431
12/06/2018 312.00p 312.00p 305.00p 306.00p 1997
11/06/2018 305.00p 313.90p 305.00p 307.00p 4292
08/06/2018 305.00p 315.00p 305.00p 307.00p 7350
07/06/2018 310.00p 315.00p 305.00p 307.00p 8476
06/06/2018 314.00p 315.54p 303.00p 307.00p 7269
05/06/2018 316.72p 316.72p 315.00p 315.00p 5166
04/06/2018 320.00p 320.00p 312.63p 315.00p 6566
01/06/2018 320.00p 325.90p 319.00p 319.00p 17311
31/05/2018 322.00p 325.08p 320.00p 324.00p 8166
30/05/2018 316.00p 324.00p 312.50p 321.00p 93144
29/05/2018 321.90p 321.90p 315.50p 319.00p 7776
25/05/2018 322.00p 325.90p 319.00p 319.00p 10694
24/05/2018 329.90p 329.90p 325.00p 325.00p 128303
23/05/2018 325.90p 325.90p 322.00p 322.00p 10218
22/05/2018 323.90p 324.00p 315.00p 322.00p 13794
21/05/2018 314.00p 321.88p 312.80p 316.00p 11012
18/05/2018 303.88p 311.90p 299.00p 306.00p 15674
17/05/2018 303.50p 303.94p 301.00p 301.00p 5113
16/05/2018 294.00p 302.00p 292.46p 297.00p 27561
15/05/2018 296.20p 296.20p 295.00p 295.00p 4525
14/05/2018 302.00p 302.00p 292.52p 297.00p 7025
11/05/2018 293.00p 298.40p 287.92p 296.00p 8755
10/05/2018 292.00p 292.00p 287.00p 287.00p 22585
09/05/2018 290.00p 296.00p 286.00p 288.00p 15168
08/05/2018 290.00p 296.00p 280.00p 280.00p 84013
04/05/2018 294.00p 300.00p 280.10p 291.00p 17179
03/05/2018 292.00p 302.00p 292.00p 293.00p 21074
02/05/2018 296.00p 300.40p 293.92p 297.00p 17405
01/05/2018 300.00p 304.14p 296.00p 298.00p 12343
30/04/2018 304.00p 306.00p 294.00p 302.00p 64498
27/04/2018 292.00p 302.00p 284.00p 300.00p 79186
26/04/2018 330.00p 340.00p 280.25p 299.00p 91704
25/04/2018 336.56p 342.00p 336.56p 342.00p 1750
24/04/2018 338.00p 342.00p 334.64p 342.00p 8252
23/04/2018 338.00p 338.00p 336.00p 336.00p 13410
20/04/2018 336.56p 336.56p 336.00p 336.00p 39
19/04/2018 335.28p 338.00p 335.28p 338.00p 1202
18/04/2018 340.00p 340.00p 338.00p 338.00p 9199
17/04/2018 342.00p 342.00p 334.00p 338.00p 8495
16/04/2018 344.00p 344.00p 334.10p 338.00p 5645
13/04/2018 343.50p 343.50p 336.10p 343.00p 3934
12/04/2018 343.70p 343.70p 342.00p 342.00p 784
11/04/2018 335.00p 345.00p 334.10p 342.00p 3210
10/04/2018 349.20p 349.20p 340.00p 342.00p 151962
09/04/2018 343.51p 343.51p 335.00p 335.00p 18014
06/04/2018 328.00p 335.00p 334.00p 335.00p 0
05/04/2018 328.00p 336.00p 328.00p 334.00p 40207
04/04/2018 330.00p 339.84p 328.16p 330.00p 17582
03/04/2018 330.00p 339.90p 328.16p 332.00p 15337
29/03/2018 335.00p 335.00p 328.16p 332.00p 7287
28/03/2018 335.00p 335.00p 325.00p 332.00p 232612
27/03/2018 334.90p 334.90p 334.00p 334.00p 1387
26/03/2018 325.10p 335.00p 325.00p 332.00p 4910
23/03/2018 335.00p 337.44p 325.00p 332.00p 15617
22/03/2018 322.10p 336.00p 322.10p 332.00p 2403
21/03/2018 335.88p 336.40p 331.00p 331.00p 423
20/03/2018 320.10p 331.39p 320.10p 330.00p 105620
19/03/2018 320.10p 328.00p 320.10p 325.00p 6837
16/03/2018 323.00p 325.00p 316.00p 325.00p 77204

*Close Price adjusted for both dividends and splits