Close Brothers (CBG) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Close Brothers Group Plc (CBG)
Close Brothers Group Plc (CBG) Trades

Close Brothers Group Plc (CBG)

482.40

-2.80

(-0.58%)

Closed May 16 11:30AM

Delayed by 15 minutes

Trade 151 - 101 (08:42-06:31)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
08:42:14	484.8	102	O	483.8	485.6	Buy		61,381	151	LSE
08:42:09	484.8	102	O	483.8	485.6	Buy		61,279	150	LSE
08:42:09	484.6	101	O	483.8	485.6	Sell		61,177	149	LSE
08:38:37	484.6	18	O	483.8	485.6	Sell		61,076	148	LSE
08:38:37	484.8	18	O	483.8	485.6	Buy		61,058	147	LSE
08:38:34	484.8	18	O	483.8	485.6	Buy		61,040	146	LSE
08:38:34	484.6	18	O	483.8	485.6	Sell		61,022	145	LSE
08:38:09	485.6	30	O	483.8	485.6	Buy		61,004	144	LSE
08:38:09	485.6	246	AT	483.8	485.6	Buy		60,974	143	LSE
08:32:39	484.8	24	O	483.8	485.6	Buy		60,728	142	LSE
08:32:39	484.6	23	O	483.8	485.6	Sell		60,704	141	LSE
08:32:34	484.8	24	O	483.8	485.6	Buy		60,681	140	LSE
08:32:34	484.6	23	O	483.8	485.6	Sell		60,657	139	LSE
08:30:13	484.9	108	O	483.2	485.6	Buy		60,634	138	LSE
08:30:09	484.8	172	AT	483.2	484.8	Buy		60,526	137	LSE
08:22:00	483.2	618	O	483.2	484.8	Sell		60,354	136	LSE
08:19:33	484.8	1	O	482.0	484.8	Buy		59,736	135	LSE
08:18:15	483.3	884	O	482.0	484.8	Sell		59,735	134	LSE
08:14:46	484.786	2	O	481.8	484.8	Buy		58,851	133	LSE
08:02:19	483.72	5000	O	481.8	484.8	Buy		58,849	132	LSE
08:02:18	481.8	329	O	481.8	484.8	Sell		53,849	131	LSE
08:02:18	481.8	329	O	481.8	484.8	Sell		53,520	130	LSE
07:59:12	481.8	22	AT	481.8	484.8	Sell		53,191	129	LSE
07:51:36	481.8	1980	O	481.8	484.8	Sell		53,169	128	LSE
07:50:39	483.2	1	O	481.8	484.6			51,189	127	LSE
07:50:34	483.2	1	O	481.8	484.6			51,188	126	LSE
07:47:57	481.8	134	O	481.8	484.8	Sell		51,187	125	LSE
07:46:21	483.4	14	O	481.8	484.8	Buy		51,053	124	LSE
07:46:21	483.2	14	O	481.8	484.8	Sell		51,039	123	LSE
07:46:07	483.4	14	O	481.8	484.8	Buy		51,025	122	LSE
07:46:07	483.2	14	O	481.8	484.8	Sell		51,011	121	LSE
07:41:46	483.2	23	O	481.8	484.8	Sell		50,997	120	LSE
07:41:46	483.4	23	O	481.8	484.8	Buy		50,974	119	LSE
07:41:31	483.4	23	O	481.8	484.8	Buy		50,951	118	LSE
07:41:31	483.2	23	O	481.8	484.8	Sell		50,928	117	LSE
07:31:58	481.8	328	O	481.8	484.8	Sell		50,905	116	LSE
07:31:58	481.8	328	O	481.8	484.8	Sell		50,577	115	LSE
07:30:38	484.8	1056	O	481.8	484.8	Buy		50,249	114	LSE
07:07:30	484.399	5	O	481.8	484.6	Buy		49,193	113	LSE
07:07:20	481.8	250	O	481.8	484.6	Sell		49,188	112	LSE
07:07:20	485.0	298	O	481.8	484.6	Buy		48,938	111	LSE
06:58:23	483.2	194	O	481.8	484.6			48,640	110	LSE
06:58:16	483.2	194	O	481.8	484.6			48,446	109	LSE
06:54:37	482.08	2000	O	481.8	484.6	Sell		48,252	108	LSE
06:43:03	483.457	20	O	481.4	485.2	Buy		46,252	107	LSE
06:32:53	482.867	1150	O	481.6	485.2	Sell		46,232	106	LSE
06:31:16	483.2	96	AT	483.2	485.4	Sell		45,082	105	LSE
06:31:16	483.2	18	AT	483.2	485.4	Sell		44,986	104	LSE
06:31:16	483.4	90	AT	483.4	485.4	Sell		44,968	103	LSE
06:31:16	483.4	50	AT	483.4	485.4	Sell		44,878	102	LSE
06:31:10	484.569	61	O	483.4	485.4	Buy		44,828	101	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions