Close Brothers Group (CBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Close Brothers Group

Date Open High Low Close* Volume
21/01/2013 975.00p 981.00p 970.00p 975.00p 658877
18/01/2013 971.50p 977.50p 967.00p 973.00p 526069
17/01/2013 944.00p 974.50p 944.00p 968.50p 693326
16/01/2013 946.50p 948.78p 939.50p 946.00p 530265
15/01/2013 944.50p 947.50p 940.00p 947.00p 348507
14/01/2013 929.50p 943.50p 929.50p 941.00p 1398881
11/01/2013 916.00p 930.50p 915.50p 926.00p 685802
10/01/2013 911.50p 919.50p 906.94p 913.50p 417163
09/01/2013 907.00p 914.50p 904.50p 909.50p 517723
08/01/2013 888.00p 912.50p 886.14p 897.50p 779774
07/01/2013 893.50p 893.50p 884.50p 884.50p 422063
04/01/2013 882.00p 887.50p 878.50p 885.50p 261537
03/01/2013 877.00p 889.50p 874.50p 881.50p 272956
02/01/2013 871.00p 883.50p 869.00p 878.00p 254991
31/12/2012 862.00p 864.50p 855.78p 863.00p 18783
28/12/2012 874.00p 878.50p 866.50p 866.50p 107878
27/12/2012 858.50p 878.50p 858.50p 875.00p 85306
24/12/2012 868.50p 875.00p 862.21p 875.00p 41040
21/12/2012 867.50p 870.50p 846.50p 866.50p 985230
20/12/2012 862.50p 876.50p 858.00p 872.00p 333568
19/12/2012 863.50p 873.22p 859.50p 863.50p 712189
18/12/2012 868.50p 868.50p 859.07p 860.50p 643468
17/12/2012 870.50p 872.12p 847.00p 865.50p 501346
14/12/2012 868.00p 873.00p 862.00p 868.00p 820765
13/12/2012 868.00p 871.50p 860.50p 866.00p 345797
12/12/2012 878.00p 878.00p 865.50p 865.50p 315606
11/12/2012 878.00p 879.00p 869.00p 870.00p 219361
10/12/2012 876.50p 879.35p 867.00p 875.00p 79011
07/12/2012 879.00p 884.00p 874.00p 877.50p 151891
06/12/2012 872.00p 877.50p 869.00p 877.50p 131763
05/12/2012 875.00p 880.00p 865.20p 870.00p 329575
04/12/2012 860.50p 872.50p 855.50p 872.00p 169638
03/12/2012 858.00p 866.50p 857.00p 862.00p 162576
30/11/2012 872.00p 873.00p 862.00p 863.50p 264696
29/11/2012 859.00p 871.59p 858.50p 871.50p 465908
28/11/2012 850.00p 854.00p 842.50p 852.00p 213121
27/11/2012 847.50p 854.00p 846.50p 851.00p 160458
26/11/2012 845.00p 854.00p 844.00p 845.00p 209752
23/11/2012 843.00p 847.50p 839.34p 847.00p 289879
22/11/2012 844.00p 847.00p 835.50p 840.00p 250059
21/11/2012 846.00p 851.50p 842.00p 842.50p 304291
20/11/2012 840.50p 874.23p 836.50p 848.50p 208340
19/11/2012 815.00p 845.50p 815.00p 841.50p 168535
16/11/2012 837.00p 845.50p 833.00p 833.50p 174195
15/11/2012 867.50p 867.50p 833.50p 841.00p 164175
14/11/2012 850.00p 854.50p 843.50p 843.50p 217994
13/11/2012 846.00p 855.00p 841.50p 853.50p 90267
12/11/2012 852.50p 854.00p 848.50p 850.00p 83947
09/11/2012 863.50p 863.50p 839.00p 852.00p 130593
08/11/2012 853.50p 858.00p 848.00p 849.00p 220716
07/11/2012 856.00p 887.50p 848.50p 849.00p 545608
06/11/2012 853.50p 860.50p 853.50p 857.50p 166075
05/11/2012 853.00p 869.00p 853.00p 855.50p 160191
02/11/2012 865.50p 876.50p 861.00p 876.50p 342056
01/11/2012 844.00p 877.50p 842.00p 866.00p 1334287
31/10/2012 840.50p 863.98p 838.50p 846.00p 366049
30/10/2012 834.50p 842.00p 834.50p 842.00p 943257
29/10/2012 831.50p 839.00p 828.50p 834.00p 177285
26/10/2012 838.00p 842.56p 827.00p 836.50p 217230
25/10/2012 831.50p 847.00p 817.07p 840.00p 522401
24/10/2012 837.00p 837.80p 824.50p 830.00p 215187
23/10/2012 859.00p 859.00p 832.50p 836.50p 162964
22/10/2012 843.00p 844.00p 836.00p 842.00p 178170
19/10/2012 840.00p 844.00p 835.00p 841.50p 143511
18/10/2012 861.50p 861.50p 835.50p 843.50p 230325
17/10/2012 844.00p 844.50p 830.50p 842.00p 331696
16/10/2012 874.00p 874.00p 855.00p 862.50p 311160
15/10/2012 853.50p 860.00p 850.50p 857.00p 166239
12/10/2012 853.00p 860.50p 848.62p 856.00p 246749
11/10/2012 847.00p 859.00p 844.00p 853.50p 250057
10/10/2012 854.00p 858.50p 846.50p 850.00p 389561
09/10/2012 854.50p 862.00p 849.50p 852.50p 365481
08/10/2012 853.50p 868.00p 853.50p 861.50p 241081
05/10/2012 859.00p 876.00p 856.00p 873.50p 939689
04/10/2012 852.00p 863.00p 852.00p 856.50p 469098
03/10/2012 849.00p 870.00p 848.50p 862.50p 352879
02/10/2012 846.00p 859.50p 846.00p 852.00p 413633
01/10/2012 832.50p 853.50p 832.50p 850.00p 368734
28/09/2012 840.50p 847.00p 830.00p 833.50p 329150
27/09/2012 815.50p 841.50p 815.50p 834.50p 564969
26/09/2012 860.00p 860.00p 821.00p 834.50p 574058
25/09/2012 850.00p 850.00p 820.50p 845.50p 420026
24/09/2012 853.00p 853.58p 842.50p 850.50p 360996
21/09/2012 847.50p 850.00p 843.91p 849.00p 357727
20/09/2012 846.00p 846.00p 835.00p 842.00p 219295
19/09/2012 852.00p 853.00p 838.00p 847.00p 321728
18/09/2012 847.00p 854.50p 840.50p 849.50p 316364
17/09/2012 848.00p 855.00p 843.52p 850.00p 211935
14/09/2012 851.00p 859.50p 840.50p 849.50p 479927
13/09/2012 832.50p 843.50p 832.50p 839.00p 247838
12/09/2012 838.00p 844.00p 830.50p 834.00p 319572
11/09/2012 823.50p 830.08p 818.50p 830.00p 149524
10/09/2012 819.50p 830.00p 819.50p 820.50p 220283
07/09/2012 811.50p 827.50p 805.38p 820.50p 256845
06/09/2012 790.00p 814.50p 790.00p 808.00p 148040
05/09/2012 785.00p 796.50p 780.00p 792.00p 206399
04/09/2012 785.50p 795.50p 779.00p 783.00p 120181
03/09/2012 784.50p 789.50p 781.00p 788.50p 98723
31/08/2012 772.50p 785.00p 769.00p 779.50p 174107
30/08/2012 767.00p 776.00p 760.00p 775.00p 167916
29/08/2012 772.50p 772.50p 765.00p 771.00p 148215
28/08/2012 780.00p 781.00p 766.50p 772.00p 132962
24/08/2012 776.00p 781.50p 766.24p 776.50p 98930
23/08/2012 786.50p 788.00p 772.50p 777.00p 110606
22/08/2012 791.50p 795.50p 776.50p 782.50p 165392
21/08/2012 791.50p 799.52p 783.50p 795.00p 110571
20/08/2012 793.50p 795.00p 781.00p 790.00p 97575
17/08/2012 788.00p 796.33p 784.00p 792.00p 129652
16/08/2012 783.00p 789.50p 781.00p 784.00p 123255
15/08/2012 785.50p 788.00p 781.50p 785.50p 101813
14/08/2012 782.50p 793.00p 782.50p 787.00p 175496
13/08/2012 774.50p 781.00p 771.00p 781.00p 102897
10/08/2012 776.00p 781.50p 773.50p 777.50p 80971
09/08/2012 771.50p 783.00p 770.50p 779.50p 140803
08/08/2012 771.50p 771.50p 765.00p 770.00p 175236
07/08/2012 768.50p 778.00p 762.50p 770.50p 129315
06/08/2012 758.50p 779.00p 758.50p 767.00p 288797
03/08/2012 778.00p 778.00p 745.50p 759.00p 165685
02/08/2012 749.00p 754.50p 740.50p 743.00p 215556
01/08/2012 742.50p 749.50p 739.00p 747.00p 183153
31/07/2012 756.50p 756.50p 741.00p 744.50p 304369
30/07/2012 751.50p 757.00p 743.50p 754.50p 146267
27/07/2012 740.50p 749.50p 732.00p 745.50p 291755
26/07/2012 730.00p 742.00p 724.86p 736.50p 241649
25/07/2012 726.00p 734.50p 725.50p 730.50p 524782
24/07/2012 735.50p 738.50p 724.00p 729.00p 537332
23/07/2012 741.00p 753.00p 730.50p 732.50p 329495
20/07/2012 755.00p 762.50p 741.50p 761.00p 465571
19/07/2012 766.50p 767.00p 755.00p 758.00p 937343
18/07/2012 768.00p 769.00p 759.50p 763.00p 460663
17/07/2012 766.00p 769.00p 759.50p 763.50p 327088
16/07/2012 769.50p 777.00p 759.00p 763.00p 547496
13/07/2012 766.00p 771.00p 760.50p 766.50p 557683
12/07/2012 772.00p 772.00p 759.00p 763.00p 443092
11/07/2012 776.00p 781.00p 770.00p 772.50p 369676
10/07/2012 772.00p 782.50p 766.00p 776.50p 410321
09/07/2012 769.00p 773.50p 763.00p 770.00p 273840
06/07/2012 776.50p 776.50p 761.50p 768.50p 303036
05/07/2012 786.00p 795.17p 765.50p 774.50p 368587
04/07/2012 774.00p 793.00p 759.74p 779.50p 657332
03/07/2012 755.00p 765.00p 746.50p 762.00p 260645
02/07/2012 749.00p 759.50p 746.50p 752.00p 539074
29/06/2012 746.50p 751.00p 738.50p 744.50p 300850
28/06/2012 743.00p 743.00p 724.00p 729.50p 137519
27/06/2012 729.50p 741.00p 727.50p 740.00p 89837
26/06/2012 735.00p 741.00p 731.50p 732.50p 156948
25/06/2012 734.00p 737.00p 725.00p 736.00p 158638
22/06/2012 737.00p 740.00p 728.00p 735.50p 228991
21/06/2012 743.50p 753.00p 739.00p 739.50p 150568
20/06/2012 734.50p 748.50p 729.50p 747.00p 166177
19/06/2012 714.00p 732.50p 710.50p 732.50p 163185
18/06/2012 715.50p 715.50p 699.50p 713.00p 198896
15/06/2012 702.00p 712.00p 700.50p 704.00p 641926
14/06/2012 699.00p 702.50p 695.00p 700.00p 393093
13/06/2012 700.00p 702.42p 687.50p 699.50p 288916
12/06/2012 699.50p 707.50p 694.00p 700.00p 199665
11/06/2012 723.50p 729.50p 701.50p 706.50p 198395
08/06/2012 707.50p 719.00p 697.50p 713.00p 170794
07/06/2012 700.50p 715.98p 694.00p 713.00p 278110
06/06/2012 683.50p 698.00p 680.00p 697.50p 241466
01/06/2012 689.00p 691.07p 673.50p 673.50p 728402
31/05/2012 694.00p 700.00p 687.50p 690.00p 290614
30/05/2012 699.50p 703.50p 690.75p 693.00p 316402
29/05/2012 698.00p 703.00p 695.00p 701.50p 252765
28/05/2012 711.50p 711.50p 690.00p 696.50p 108176
25/05/2012 692.00p 700.25p 688.00p 691.00p 164585
24/05/2012 695.00p 695.50p 688.50p 690.00p 301807
23/05/2012 698.50p 698.50p 688.50p 690.00p 293759
22/05/2012 693.50p 701.50p 688.83p 700.00p 384128
21/05/2012 691.50p 698.50p 688.50p 688.50p 495606
18/05/2012 684.00p 699.00p 678.50p 693.00p 447807
17/05/2012 690.50p 705.00p 690.50p 694.50p 273860
16/05/2012 689.00p 702.00p 681.50p 695.00p 374723
15/05/2012 703.00p 708.50p 690.00p 691.50p 967552
14/05/2012 702.50p 706.00p 693.00p 700.00p 200367
11/05/2012 701.50p 712.00p 701.00p 709.00p 121949
10/05/2012 700.00p 711.00p 699.00p 705.50p 209391
09/05/2012 704.00p 706.00p 691.61p 698.50p 284253
08/05/2012 724.00p 725.00p 697.00p 700.00p 356379
04/05/2012 743.00p 746.88p 721.00p 721.50p 207766
03/05/2012 756.00p 761.50p 741.00p 745.50p 209591
02/05/2012 741.50p 755.50p 737.50p 755.50p 1605181
01/05/2012 735.50p 746.00p 730.50p 744.00p 79259
30/04/2012 746.50p 747.50p 736.00p 737.50p 653978
27/04/2012 732.00p 746.00p 730.50p 746.00p 218171
26/04/2012 737.50p 741.50p 730.50p 735.50p 169920
25/04/2012 730.50p 742.50p 730.50p 736.00p 187845
24/04/2012 732.50p 739.50p 726.00p 731.00p 168656
23/04/2012 744.50p 747.00p 720.00p 731.00p 320200
20/04/2012 751.00p 759.00p 747.00p 748.00p 156275
19/04/2012 741.50p 757.00p 736.50p 750.50p 394884
18/04/2012 739.00p 743.50p 731.00p 740.00p 443035
17/04/2012 726.00p 743.50p 724.55p 739.50p 523946
16/04/2012 731.50p 736.50p 720.50p 724.50p 338640
13/04/2012 762.50p 762.50p 731.00p 734.00p 355815
12/04/2012 751.50p 766.50p 746.50p 763.00p 236030
11/04/2012 750.00p 763.50p 744.00p 752.50p 249810
10/04/2012 756.50p 758.00p 744.69p 750.00p 185646
05/04/2012 765.00p 770.50p 751.70p 761.00p 225539
04/04/2012 779.00p 783.00p 760.00p 764.00p 310871

*Close Price adjusted for both dividends and splits