Close Brothers (CBG) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

214.40

-0.60

(-0.28%)

Closed November 21 10:30AM

Delayed by 15 minutes

Trade 201 - 151 (03:15-02:49)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:15:19	213.6	543	AT	213.0	213.6	Buy		268,266	201	LSE
03:15:09	213.6	789	AT	213.0	213.6	Buy		267,723	200	LSE
03:15:07	213.8	9	AT	213.0	213.8	Buy		266,934	199	LSE
03:15:07	213.8	77	AT	213.0	213.8	Buy		266,925	198	LSE
03:14:03	213.512	2810	O	213.0	213.8	Buy		266,848	197	LSE
03:13:16	213.8	827	AT	213.0	213.8	Buy		264,038	196	LSE
03:13:16	213.8	1058	AT	213.0	213.8	Buy		263,211	195	LSE
03:13:16	213.8	27	AT	213.0	213.8	Buy		262,153	194	LSE
03:13:16	213.8	588	AT	213.0	213.8	Buy		262,126	193	LSE
03:12:58	213.8	1	O	213.0	213.8	Buy		261,538	192	LSE
03:11:49	213.224	685	O	212.2	213.8	Buy		261,537	191	LSE
03:11:42	214.0	750	AT	214.0	215.0	Sell		260,852	190	LSE
03:11:42	214.0	1000	AT	214.0	215.0	Sell		260,102	189	LSE
03:11:42	214.0	750	AT	214.0	215.0	Sell		259,102	188	LSE
03:11:35	214.276	1740	O	214.0	215.0	Sell		258,352	187	LSE
03:11:16	216.0	2609	AT	216.0	216.2	Sell		256,612	186	LSE
03:08:02	216.2	5	O	215.4	216.2	Buy		254,003	185	LSE
03:02:56	216.2	3717	O	215.4	216.4	Buy		253,998	184	LSE
03:02:55	216.0	711	AT	215.4	216.0	Buy		250,281	183	LSE
03:02:55	216.0	454	AT	215.4	216.0	Buy		249,570	182	LSE
03:02:55	216.0	568	AT	215.4	216.0	Buy		249,116	181	LSE
03:02:55	216.0	22	AT	215.4	216.0	Buy		248,548	180	LSE
03:02:06	215.8	101	AT	215.4	215.8	Buy		248,526	179	LSE
03:02:06	215.8	65	AT	215.4	215.8	Buy		248,425	178	LSE
03:01:11	215.8	142	AT	215.0	215.8	Buy		248,360	177	LSE
03:01:11	215.8	365	AT	215.0	215.8	Buy		248,218	176	LSE
03:00:21	215.6	184	AT	215.6	216.4	Sell		247,853	175	LSE
03:00:21	215.4	838	AT	215.4	216.4	Sell		247,669	174	LSE
03:00:21	215.4	1362	AT	215.4	216.4	Sell		246,831	173	LSE
02:59:09	216.8	138	AT	216.8	217.6	Sell		245,469	172	LSE
02:59:09	216.8	300	AT	216.8	217.6	Sell		245,331	171	LSE
02:57:23	216.8	1000	O	216.8	217.6	Sell		245,031	170	LSE
02:56:30	216.8	566	AT	216.8	217.8	Sell		244,031	169	LSE
02:54:34	217.441	4683	O	216.8	217.8	Buy		243,465	168	LSE
02:54:12	217.8	57	O	216.8	217.8	Buy		238,782	167	LSE
02:53:05	216.91	1795	O	216.8	217.8	Sell		238,725	166	LSE
02:51:25	216.8	589	AT	216.8	217.8	Sell		236,930	165	LSE
02:50:56	217.639	1932	O	216.8	218.2	Buy		236,341	164	LSE
02:50:52	217.094	4656	O	216.8	218.2	Sell		234,409	163	LSE
02:50:35	218.4	100	O	216.8	218.4	Buy		229,753	162	LSE
02:49:47	216.185	11715	O	217.0	218.2	Sell		229,653	161	LSE
02:49:45	217.0	81	AT	217.0	219.0	Sell		217,938	160	LSE
02:49:45	217.0	75	AT	217.0	219.0	Sell		217,857	159	LSE
02:49:45	217.2	487	AT	217.2	219.0	Sell		217,782	158	LSE
02:49:45	217.2	400	AT	217.2	219.0	Sell		217,295	157	LSE
02:49:45	217.4	520	AT	217.4	219.0	Sell		216,895	156	LSE
02:49:45	218.0	1186	AT	218.0	219.0	Sell		216,375	155	LSE
02:49:44	218.6	181	AT	218.6	219.8	Sell		215,189	154	LSE
02:49:44	218.6	380	AT	218.6	219.8	Sell		215,008	153	LSE
02:49:44	218.8	380	AT	218.8	219.8	Sell		214,628	152	LSE
02:49:44	218.8	188	AT	218.8	219.8	Sell		214,248	151	LSE

Industria De Diseno Textil

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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