Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Close Brothers Group Plc | CBG | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
396.00 | 396.00 | 420.40 | 418.20 | 401.20 |
Industry Sector |
---|
NONEQUITY INVESTMENT INSTRUMENTS |
CBG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 382.00 | 420.40 | 372.00 | 399.43 | 1,344,176 | 36.20 | 9.48% |
1 Month | 345.00 | 420.40 | 327.40 | 372.48 | 1,367,621 | 73.20 | 21.22% |
3 Months | 780.50 | 800.00 | 278.00 | 400.04 | 1,348,347 | -362.30 | -46.42% |
6 Months | 887.50 | 911.50 | 278.00 | 475.77 | 794,629 | -469.30 | -52.88% |
1 Year | 865.00 | 998.50 | 278.00 | 587.51 | 552,027 | -446.80 | -51.65% |
3 Years | 1,579.00 | 1,685.00 | 278.00 | 896.75 | 388,994 | -1,160.80 | -73.51% |
5 Years | 1,430.00 | 1,700.00 | 278.00 | 1,049.24 | 364,789 | -1,011.80 | -70.76% |
CBG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 401.20 | -8.20 | -2.00% | 404.00 | 411.80 | 397.40 | 3,715,751 |
Mar 26 2024 | 409.40 | 28.60 | 7.51% | 380.00 | 412.80 | 380.00 | 596,008 |
Mar 25 2024 | 380.80 | -16.00 | -4.03% | 394.20 | 397.80 | 380.80 | 464,411 |
Mar 22 2024 | 396.80 | -1.20 | -0.30% | 397.60 | 419.20 | 393.20 | 883,938 |
Mar 21 2024 | 398.00 | 20.00 | 5.29% | 382.00 | 401.60 | 372.00 | 1,060,773 |
Mar 20 2024 | 378.00 | 30.60 | 8.81% | 352.00 | 397.00 | 340.60 | 1,614,694 |
Mar 19 2024 | 347.40 | 13.20 | 3.95% | 335.80 | 390.00 | 335.80 | 1,475,048 |
Mar 18 2024 | 334.20 | -1.60 | -0.48% | 330.00 | 339.20 | 327.40 | 727,064 |
Mar 15 2024 | 335.80 | -17.60 | -4.98% | 351.20 | 358.40 | 335.80 | 2,107,633 |
Mar 14 2024 | 353.40 | -7.60 | -2.11% | 359.00 | 363.60 | 349.20 | 615,766 |
Mar 13 2024 | 361.00 | -4.80 | -1.31% | 370.40 | 370.40 | 361.00 | 6,051,333 |
Mar 12 2024 | 365.80 | -7.80 | -2.09% | 375.00 | 377.60 | 364.80 | 399,280 |
Mar 11 2024 | 373.60 | -9.40 | -2.45% | 387.60 | 387.60 | 369.00 | 656,747 |
Mar 08 2024 | 383.00 | -6.80 | -1.74% | 391.20 | 391.20 | 371.00 | 698,087 |
Mar 07 2024 | 389.80 | 11.00 | 2.90% | 386.20 | 390.80 | 377.80 | 1,482,302 |
Mar 06 2024 | 378.80 | -1.00 | -0.26% | 380.00 | 391.40 | 378.20 | 721,689 |
Mar 05 2024 | 379.80 | 6.40 | 1.71% | 379.20 | 381.80 | 369.00 | 532,394 |
Mar 04 2024 | 373.40 | -9.40 | -2.46% | 380.40 | 380.40 | 368.20 | 1,033,150 |
Mar 01 2024 | 382.80 | 36.00 | 10.38% | 345.00 | 386.00 | 343.80 | 1,596,322 |
Feb 29 2024 | 346.80 | -2.00 | -0.57% | 345.00 | 356.40 | 341.20 | 920,031 |
Feb 28 2024 | 348.80 | -8.80 | -2.46% | 360.00 | 361.00 | 340.60 | 942,666 |