Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/02/2010 675.50p 682.50p 672.00p 672.50p 176149
23/02/2010 681.00p 683.00p 667.00p 678.50p 254389
22/02/2010 692.50p 692.50p 676.50p 680.50p 151142
19/02/2010 680.50p 691.50p 680.50p 689.00p 148392
18/02/2010 681.50p 691.50p 681.50p 688.50p 262279
17/02/2010 679.00p 687.50p 670.00p 685.00p 238182
16/02/2010 670.00p 679.50p 666.50p 677.50p 300531
15/02/2010 664.00p 668.50p 661.50p 666.00p 146567
12/02/2010 672.50p 679.50p 661.50p 667.00p 361027
11/02/2010 687.50p 690.50p 669.50p 671.50p 213064
10/02/2010 671.00p 685.00p 671.00p 681.00p 206248
09/02/2010 688.00p 688.50p 671.50p 673.00p 187661
08/02/2010 680.50p 695.50p 679.00p 685.50p 263411
05/02/2010 698.50p 700.00p 675.50p 683.00p 463110
04/02/2010 712.00p 714.50p 696.50p 701.50p 356340
03/02/2010 712.00p 720.00p 707.00p 708.50p 213072
02/02/2010 701.50p 717.50p 700.00p 713.50p 465126
01/02/2010 700.00p 714.00p 700.00p 709.00p 357205
29/01/2010 692.50p 702.58p 682.50p 692.50p 377644
28/01/2010 706.50p 712.50p 691.50p 694.00p 260402
27/01/2010 699.00p 707.00p 695.50p 703.00p 202206
26/01/2010 700.00p 710.50p 697.00p 710.50p 279477
25/01/2010 717.00p 721.00p 705.50p 708.00p 497334
22/01/2010 710.00p 734.00p 700.00p 727.00p 858555
21/01/2010 705.50p 719.50p 705.50p 715.00p 392414
20/01/2010 715.00p 721.00p 703.00p 706.00p 212835
19/01/2010 708.50p 721.50p 702.68p 719.50p 172244
18/01/2010 704.50p 718.00p 704.50p 710.00p 310027
15/01/2010 713.00p 720.00p 703.00p 707.50p 345227
14/01/2010 725.00p 730.50p 713.50p 721.00p 263482
13/01/2010 706.00p 733.50p 706.00p 726.50p 392772
12/01/2010 711.00p 718.00p 700.00p 711.50p 299844
11/01/2010 725.00p 736.50p 710.50p 712.00p 156572
08/01/2010 707.00p 730.00p 707.00p 729.50p 297556
07/01/2010 707.50p 712.00p 696.50p 711.00p 192126
06/01/2010 710.00p 711.00p 704.00p 706.50p 216500
05/01/2010 691.00p 714.00p 691.00p 710.50p 371553
04/01/2010 701.00p 706.00p 695.00p 706.00p 131370
31/12/2009 698.50p 698.50p 690.00p 690.00p 17864
30/12/2009 691.50p 701.00p 689.50p 690.00p 116527
29/12/2009 691.50p 701.35p 689.00p 694.00p 80170
24/12/2009 685.00p 697.00p 685.00p 693.50p 14081
23/12/2009 693.50p 705.00p 692.00p 701.00p 216973
22/12/2009 712.50p 712.50p 696.50p 701.50p 109835
21/12/2009 692.50p 702.50p 690.00p 698.00p 281212
18/12/2009 695.50p 702.00p 691.00p 693.00p 409320
17/12/2009 696.00p 708.70p 690.00p 698.00p 245121
16/12/2009 697.00p 705.15p 692.50p 695.50p 253108
15/12/2009 710.00p 710.00p 693.50p 699.50p 178168
14/12/2009 704.00p 713.50p 699.00p 709.00p 115994
11/12/2009 702.50p 708.00p 697.00p 700.00p 206780
10/12/2009 697.00p 704.00p 689.50p 702.00p 430671
09/12/2009 688.00p 703.00p 688.00p 695.00p 492527
08/12/2009 700.00p 708.00p 687.00p 692.50p 183865
07/12/2009 696.50p 709.50p 695.50p 702.50p 216648
04/12/2009 696.50p 706.00p 696.50p 701.00p 253954
03/12/2009 705.50p 712.50p 698.00p 700.50p 192242
02/12/2009 707.00p 712.00p 695.00p 697.00p 262148
01/12/2009 688.50p 706.50p 683.00p 705.00p 226269
30/11/2009 701.00p 706.00p 684.00p 686.50p 319733
27/11/2009 690.00p 706.50p 680.50p 702.50p 358419
26/11/2009 718.50p 718.50p 691.50p 696.00p 419621
25/11/2009 698.50p 714.50p 693.00p 702.50p 410599
24/11/2009 702.00p 713.50p 691.50p 696.00p 1449991
23/11/2009 714.50p 722.00p 701.00p 710.00p 282509
20/11/2009 722.50p 730.50p 706.50p 710.50p 300909
19/11/2009 722.50p 734.60p 720.01p 724.00p 443669
18/11/2009 726.50p 737.00p 720.00p 730.00p 694930
17/11/2009 711.00p 718.78p 705.50p 711.50p 469125
16/11/2009 699.00p 716.00p 697.50p 715.00p 565175
13/11/2009 685.00p 701.50p 685.00p 696.00p 265951
12/11/2009 687.50p 692.45p 680.50p 685.00p 1262877
11/11/2009 690.50p 700.00p 683.50p 686.00p 923957
10/11/2009 705.00p 730.00p 688.50p 690.00p 628589
09/11/2009 691.50p 700.00p 684.50p 694.00p 298908
06/11/2009 683.50p 709.00p 678.50p 692.00p 901394
05/11/2009 693.50p 695.00p 682.00p 686.00p 433695
04/11/2009 698.50p 704.50p 696.00p 701.50p 214042
03/11/2009 700.50p 704.50p 688.50p 692.00p 315721
02/11/2009 700.00p 709.00p 699.00p 701.50p 299117
30/10/2009 715.00p 722.00p 700.00p 703.00p 456963
29/10/2009 697.50p 712.00p 690.00p 712.00p 772954
28/10/2009 707.00p 712.00p 700.00p 702.50p 434976
27/10/2009 715.00p 745.50p 704.00p 711.00p 489546
26/10/2009 721.50p 723.00p 698.50p 698.50p 271009
23/10/2009 708.00p 719.50p 704.50p 708.00p 252831
22/10/2009 717.50p 726.00p 706.00p 709.00p 519164
21/10/2009 744.50p 744.50p 720.50p 728.50p 428130
20/10/2009 737.00p 743.00p 734.00p 737.50p 300634
19/10/2009 745.00p 750.00p 740.50p 743.00p 368776
16/10/2009 750.50p 754.00p 738.50p 742.00p 661599
15/10/2009 750.00p 754.00p 742.00p 746.50p 743722
14/10/2009 754.00p 754.00p 740.50p 742.00p 388715
13/10/2009 749.50p 754.00p 742.00p 742.00p 278575
12/10/2009 768.50p 768.50p 749.50p 753.00p 334641
09/10/2009 774.50p 775.00p 761.00p 764.00p 364495
08/10/2009 767.50p 774.00p 759.00p 765.50p 323983
07/10/2009 765.50p 783.00p 764.50p 769.50p 641510
06/10/2009 796.00p 798.50p 787.00p 796.50p 991616
05/10/2009 792.50p 795.00p 782.00p 790.50p 441127
02/10/2009 779.50p 800.00p 771.50p 792.50p 457416
01/10/2009 801.00p 803.00p 788.50p 791.00p 331830
30/09/2009 783.00p 804.00p 783.00p 796.00p 544526
29/09/2009 802.50p 806.50p 786.50p 793.00p 495758
28/09/2009 771.00p 793.00p 769.00p 784.50p 272281
25/09/2009 772.50p 777.00p 760.50p 771.50p 399842
24/09/2009 783.00p 789.00p 765.50p 777.00p 378256
23/09/2009 779.50p 783.00p 768.00p 775.00p 305426
22/09/2009 772.00p 795.50p 763.50p 772.50p 250644
21/09/2009 768.50p 779.00p 754.00p 766.00p 281647

*Close Price adjusted for both dividends and splits