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 451 - 401 (05:46-05:10)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
05:46:05	211.0	2677	AT	211.0	211.6	Sell		462,006	451	LSE
05:46:02	211.0	335	O	211.0	211.6	Sell		459,329	450	LSE
05:45:56	211.23	5000	O	211.2	211.8	Sell		458,994	449	LSE
05:45:56	211.715	441	O	211.2	211.8	Buy		453,994	448	LSE
05:44:16	211.0	39	O	211.2	212.0	Sell		453,553	447	LSE
05:44:16	211.8	968	AT	211.0	211.8	Buy		453,514	446	LSE
05:44:16	211.8	150	AT	211.0	211.8	Buy		452,546	445	LSE
05:44:16	211.8	37	AT	211.0	211.8	Buy		452,396	444	LSE
05:44:16	211.8	74	AT	211.0	211.8	Buy		452,359	443	LSE
05:44:16	211.8	74	AT	211.0	211.8	Buy		452,285	442	LSE
05:44:16	211.8	197	AT	211.0	211.8	Buy		452,211	441	LSE
05:42:20	211.204	5000	O	211.0	211.8	Sell		452,014	440	LSE
05:41:46	211.6	557	O	211.0	211.8	Buy		447,014	439	LSE
05:41:46	211.4	557	O	211.0	211.8			446,457	438	LSE
05:41:46	211.2	2076	AT	211.0	211.2	Buy		445,900	437	LSE
05:41:46	211.2	44	AT	211.2	212.2	Sell		443,824	436	LSE
05:41:46	211.2	380	AT	211.2	212.2	Sell		443,780	435	LSE
05:41:38	212.0	38	AT	212.0	212.8	Sell		443,400	434	LSE
05:41:38	212.0	42	AT	212.0	212.8	Sell		443,362	433	LSE
05:41:38	212.0	103	AT	212.0	212.8	Sell		443,320	432	LSE
05:41:38	212.04	4991	O	212.0	212.8	Sell		443,217	431	LSE
05:39:36	212.442	100	O	212.0	212.8	Buy		438,226	430	LSE
05:28:08	212.4	1070	AT	211.6	212.4	Buy		438,126	429	LSE
05:28:08	212.4	207	AT	211.6	212.4	Buy		437,056	428	LSE
05:28:08	212.4	7	AT	211.6	212.4	Buy		436,849	427	LSE
05:28:08	212.4	25	AT	211.6	212.4	Buy		436,842	426	LSE
05:28:07	212.2	299	AT	211.6	212.2	Buy		436,817	425	LSE
05:28:07	212.2	286	AT	211.6	212.2	Buy		436,518	424	LSE
05:28:07	212.2	14	AT	211.6	212.2	Buy		436,232	423	LSE
05:28:07	212.0	149	AT	211.2	212.0	Buy		436,218	422	LSE
05:28:07	212.0	534	AT	211.2	212.0	Buy		436,069	421	LSE
05:28:07	212.0	56	AT	211.2	212.0	Buy		435,535	420	LSE
05:28:07	212.0	1	AT	211.2	212.0	Buy		435,479	419	LSE
05:28:07	212.0	9	AT	211.2	212.0	Buy		435,478	418	LSE
05:24:35	211.864	206	O	211.0	212.0	Buy		435,469	417	LSE
05:22:42	211.718	5024	O	211.2	212.0	Buy		435,263	416	LSE
05:20:35	211.647	495	O	211.0	212.0	Buy		430,239	415	LSE
05:13:58	211.404	567	O	211.2	212.0	Sell		429,744	414	LSE
05:12:07	211.6	100	AT	211.6	212.0	Sell		429,177	413	LSE
05:11:42	211.702	350	O	211.6	212.0	Sell		429,077	412	LSE
05:11:33	211.8	1114	O	211.6	212.0			428,727	411	LSE
05:11:17	211.6	2	AT	211.2	211.6	Buy		427,613	410	LSE
05:11:17	211.6	2	AT	211.2	211.6	Buy		427,611	409	LSE
05:11:09	211.2	6	AT	211.0	211.2	Buy		427,609	408	LSE
05:10:53	210.454	1672	O	210.2	211.2	Sell		427,603	407	LSE
05:10:44	211.4	10	AT	210.4	211.4	Buy		425,931	406	LSE
05:10:44	211.4	29	AT	210.4	211.4	Buy		425,921	405	LSE
05:10:44	211.4	10	AT	210.4	211.4	Buy		425,892	404	LSE
05:10:44	211.2	190	AT	210.4	211.2	Buy		425,882	403	LSE
05:10:44	211.2	186	AT	210.4	211.2	Buy		425,692	402	LSE
05:10:44	211.2	43	AT	210.4	211.2	Buy		425,506	401	LSE

Europa Oil & Gas (holdin...

Ambow Education

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