Close Brothers (CBG) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Close Brothers Group Plc (CBG)

483.60

-1.60

( -0.33% )

Updated: 05:38:02

Delayed by 15 minutes

Trade 96 - 1 (05:57-03:00)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:57:40	485.287	10	O	482.6	485.4	Buy		41,599	96	LSE
05:51:01	483.573	129	O	482.6	485.4	Sell		41,589	95	LSE
05:35:12	483.6	612	AT	483.6	485.4	Sell		41,460	94	LSE
05:35:12	483.6	183	AT	483.6	485.4	Sell		40,848	93	LSE
05:35:12	483.6	304	AT	483.6	485.4	Sell		40,665	92	LSE
05:34:45	484.0	204	AT	484.0	486.2	Sell		40,361	91	LSE
05:31:24	484.784	204	O	482.2	486.0	Buy		40,157	90	LSE
05:29:11	484.693	2277	O	482.2	486.0	Buy		39,953	89	LSE
05:26:47	484.2	750	O	482.2	486.0	Buy		37,676	88	LSE
05:26:47	484.0	750	O	482.2	486.0	Sell		36,926	87	LSE
05:26:47	486.0	20	O	482.2	486.0	Buy		36,176	86	LSE
05:24:45	486.0	6	O	482.2	486.0	Buy		36,156	85	LSE
05:20:36	483.669	1282	O	482.2	486.0	Sell		36,150	84	LSE
05:15:05	484.0	404	AT	481.8	484.0	Buy		34,868	83	LSE
05:14:22	482.963	220	O	481.2	484.0	Buy		34,464	82	LSE
05:07:02	482.28	1500	O	481.2	484.0	Sell		34,244	81	LSE
04:56:54	482.835	153	O	481.2	484.0	Buy		32,744	80	LSE
04:55:44	482.835	400	O	481.2	484.0	Buy		32,591	79	LSE
04:53:59	484.0	1	O	481.2	484.0	Buy		32,191	78	LSE
04:50:53	482.278	1500	O	481.2	484.0	Sell		32,190	77	LSE
04:50:17	484.83	1	O	481.2	484.0	Buy		30,690	76	LSE
04:50:10	483.45	1645	O	481.4	485.0	Buy		30,689	75	LSE
04:50:08	484.0	206	AT	484.0	488.8	Sell		29,044	74	LSE
04:50:08	484.0	150	AT	484.0	488.8	Sell		28,838	73	LSE
04:50:08	484.2	80	AT	484.2	488.8	Sell		28,688	72	LSE
04:50:08	484.4	161	AT	484.4	488.8	Sell		28,608	71	LSE
04:50:08	484.4	184	AT	484.4	488.8	Sell		28,447	70	LSE
04:50:08	484.4	184	AT	484.4	488.8	Sell		28,263	69	LSE
04:50:08	484.4	184	AT	484.4	488.8	Sell		28,079	68	LSE
04:50:08	485.0	427	AT	484.4	485.0	Buy		27,895	67	LSE
04:50:08	485.6	41	AT	485.6	489.0	Sell		27,468	66	LSE
04:50:08	485.6	138	AT	485.6	489.0	Sell		27,427	65	LSE
04:45:39	485.6	1	O	485.4	488.8	Sell		27,289	64	LSE
04:28:58	487.4	276	AT	487.4	489.8	Sell		27,288	63	LSE
04:28:58	487.4	323	AT	487.4	489.8	Sell		27,012	62	LSE
04:28:58	487.4	64	AT	487.4	489.8	Sell		26,689	61	LSE
04:28:58	487.6	96	AT	487.6	490.0	Sell		26,625	60	LSE
04:28:58	487.8	98	AT	487.8	490.0	Sell		26,529	59	LSE
04:28:58	487.8	33	AT	487.8	490.0	Sell		26,431	58	LSE
04:27:21	489.4	74	AT	487.4	489.4	Buy		26,398	57	LSE
04:27:21	489.4	757	AT	487.4	489.4	Buy		26,324	56	LSE
04:27:21	489.4	400	AT	487.4	489.4	Buy		25,567	55	LSE
04:27:16	487.873	412	O	487.4	489.4	Sell		25,167	54	LSE
04:26:50	487.84	43	O	487.4	489.4	Sell		24,755	53	LSE
04:26:36	488.538	1068	O	487.4	489.4	Buy		24,712	52	LSE
04:23:15	487.689	4400	O	487.4	489.8	Sell		23,644	51	LSE
04:22:52	488.768	175	O	487.4	489.8	Buy		19,244	50	LSE
04:19:14	487.4	314	AT	487.4	490.0	Sell		19,069	49	LSE
04:19:14	487.4	148	AT	487.4	490.0	Sell		18,755	48	LSE
04:19:14	487.4	414	AT	487.4	490.0	Sell		18,607	47	LSE
04:19:14	487.4	20	AT	487.4	490.0	Sell		18,193	46	LSE
04:19:14	487.4	150	AT	487.4	490.0	Sell		18,173	45	LSE
04:18:51	487.972	5	O	487.4	490.0	Sell		18,023	44	LSE
04:18:19	489.0	801	AT	486.2	489.0	Buy		18,018	43	LSE
04:18:19	486.0	4	AT	485.4	486.0	Buy		17,217	42	LSE
04:18:13	486.0	531	O	485.4	486.0	Buy		17,213	41	LSE
04:18:05	486.148	4	O	485.4	488.8	Sell		16,682	40	LSE
04:11:21	487.6	12	O	485.4	488.8	Buy		16,678	39	LSE
04:09:10	485.2	1	O	485.4	488.8	Sell		16,666	38	LSE
04:09:10	488.8	184	AT	488.8	489.0	Sell		16,665	37	LSE
04:09:10	488.8	172	AT	485.2	488.8	Buy		16,481	36	LSE
04:05:36	486.399	209	O	485.2	488.8	Sell		16,309	35	LSE
04:03:19	487.561	511	O	485.2	488.8	Buy		16,100	34	LSE
04:01:48	488.8	5	O	485.2	488.8	Buy		15,589	33	LSE
03:55:10	486.396	350	O	485.2	488.8	Sell		15,584	32	LSE
03:44:08	488.77	10	O	484.4	489.0	Buy		15,234	31	LSE
03:39:20	485.8	80	AT	485.8	489.0	Sell		15,224	30	LSE
03:39:16	485.8	296	AT	485.8	489.0	Sell		15,144	29	LSE
03:39:05	486.6	134	AT	484.0	486.6	Buy		14,848	28	LSE
03:39:05	486.4	134	AT	484.0	486.4	Buy		14,714	27	LSE
03:37:03	486.4	1	O	479.8	486.4	Buy		14,580	26	LSE
03:37:03	486.4	1	O	479.8	486.4	Buy		14,579	25	LSE
03:24:33	484.288	356	O	479.8	486.4	Buy		14,578	24	LSE
03:17:59	479.4	505	AT	479.4	486.4	Sell		14,222	23	LSE
03:16:09	482.888	7010	O	479.4	486.4	Sell		13,717	22	LSE
03:14:44	479.0	60	AT	479.0	487.2	Sell		6,707	21	LSE
03:11:30	478.6	2	O	478.6	486.6	Sell		6,647	20	LSE
03:11:27	478.6	2	O	478.6	486.6	Sell		6,645	19	LSE
03:11:27	483.071	700	O	478.6	486.6	Buy		6,643	18	LSE
03:11:24	478.6	2	O	478.6	486.6	Sell		5,943	17	LSE
03:11:12	481.251	2048	O	478.6	486.6	Sell		5,941	16	LSE
03:10:20	482.8	107	AT	482.8	488.4	Sell		3,893	15	LSE
03:10:20	482.8	90	AT	482.8	488.4	Sell		3,786	14	LSE
03:10:20	485.0	56	AT	485.0	489.6	Sell		3,696	13	LSE
03:10:20	485.0	131	AT	485.0	489.6	Sell		3,640	12	LSE
03:10:20	485.0	95	AT	485.0	489.6	Sell		3,509	11	LSE
03:10:20	485.0	416	AT	485.0	489.6	Sell		3,414	10	LSE
03:06:01	489.6	3	O	485.0	489.6	Buy		2,998	9	LSE
03:05:35	487.674	2050	O	484.0	489.6	Buy		2,995	8	LSE
03:05:20	481.399	2	O	484.0	489.6	Sell		945	7	LSE
03:04:32	484.0	22	O	484.0	489.6	Sell		943	6	LSE
03:01:40	489.0	2	O	478.0	489.0	Buy		921	5	LSE
03:01:35	489.0	2	O	478.0	489.4	Buy		919	4	LSE
03:00:33	485.285	41	O	477.4	489.4	Buy		917	3	LSE
03:00:28	485.632	511	O	477.6	489.6	Buy		876	2	LSE
03:00:26	483.2	365	UT	480.0	483.4			365	1	LSE

DJ Commodity Index 2X Le...

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