Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/10/2013 1,267.00p 1,271.00p 1,262.00p 1,264.00p 254876
28/10/2013 1,263.00p 1,282.00p 1,263.00p 1,272.00p 145086
25/10/2013 1,266.00p 1,272.20p 1,261.00p 1,263.00p 193539
24/10/2013 1,278.00p 1,302.04p 1,264.00p 1,272.00p 293857
23/10/2013 1,270.00p 1,274.00p 1,263.00p 1,272.00p 210098
22/10/2013 1,282.00p 1,282.00p 1,261.00p 1,273.00p 325884
21/10/2013 1,277.00p 1,280.00p 1,265.00p 1,275.00p 255154
18/10/2013 1,290.00p 1,293.30p 1,276.00p 1,280.00p 157986
17/10/2013 1,271.00p 1,285.34p 1,261.00p 1,283.00p 286532
16/10/2013 1,267.00p 1,282.86p 1,258.00p 1,276.00p 410212
15/10/2013 1,284.00p 1,300.00p 1,280.00p 1,300.00p 567559
14/10/2013 1,275.00p 1,290.00p 1,266.90p 1,283.00p 558712
11/10/2013 1,261.00p 1,275.00p 1,255.00p 1,275.00p 277455
10/10/2013 1,235.00p 1,257.00p 1,234.00p 1,257.00p 290298
09/10/2013 1,226.00p 1,231.00p 1,212.00p 1,230.00p 227773
08/10/2013 1,218.00p 1,227.00p 1,215.00p 1,222.00p 223233
07/10/2013 1,215.00p 1,221.00p 1,208.20p 1,221.00p 103167
04/10/2013 1,226.00p 1,230.00p 1,216.00p 1,222.00p 365055
03/10/2013 1,197.00p 1,225.00p 1,197.00p 1,225.00p 356364
02/10/2013 1,184.00p 1,205.00p 1,177.00p 1,196.00p 511853
01/10/2013 1,172.00p 1,186.00p 1,165.00p 1,185.00p 282313
30/09/2013 1,157.00p 1,169.00p 1,148.00p 1,169.00p 226954
27/09/2013 1,163.00p 1,165.00p 1,153.00p 1,160.00p 183417
26/09/2013 1,159.00p 1,164.00p 1,143.00p 1,161.00p 270988
25/09/2013 1,184.00p 1,184.00p 1,160.00p 1,162.00p 426732
24/09/2013 1,140.00p 1,192.00p 1,133.00p 1,189.00p 561602
23/09/2013 1,141.00p 1,147.00p 1,123.00p 1,133.00p 328535
20/09/2013 1,143.00p 1,150.00p 1,131.00p 1,143.00p 323380
19/09/2013 1,141.00p 1,154.00p 1,141.00p 1,145.00p 209476
18/09/2013 1,125.00p 1,138.00p 1,117.00p 1,129.00p 187671
17/09/2013 1,128.00p 1,128.00p 1,117.00p 1,122.00p 176244
16/09/2013 1,130.00p 1,135.00p 1,123.00p 1,124.00p 184772
13/09/2013 1,117.00p 1,124.00p 1,115.00p 1,120.00p 215100
12/09/2013 1,130.00p 1,130.00p 1,114.00p 1,121.00p 204980
11/09/2013 1,128.00p 1,130.00p 1,116.00p 1,130.00p 371171
10/09/2013 1,115.00p 1,131.00p 1,108.00p 1,122.00p 442123
09/09/2013 1,090.00p 1,110.00p 1,090.00p 1,108.00p 288676
06/09/2013 1,084.00p 1,090.00p 1,073.00p 1,090.00p 154821
05/09/2013 1,077.00p 1,088.00p 1,072.00p 1,082.00p 83742
04/09/2013 1,078.00p 1,078.00p 1,058.00p 1,076.00p 106079
03/09/2013 1,076.00p 1,083.00p 1,062.00p 1,074.00p 264015
02/09/2013 1,053.00p 1,077.00p 1,037.00p 1,070.00p 212102
30/08/2013 1,032.00p 1,052.00p 1,032.00p 1,037.00p 192071
29/08/2013 1,035.00p 1,051.00p 1,029.00p 1,043.00p 222921
28/08/2013 1,029.00p 1,043.00p 1,028.00p 1,035.00p 132949
27/08/2013 1,061.00p 1,061.00p 1,037.00p 1,043.00p 202377
23/08/2013 1,050.00p 1,068.00p 1,050.00p 1,058.00p 104956
22/08/2013 1,048.00p 1,056.00p 1,045.00p 1,051.00p 116412
21/08/2013 1,054.00p 1,058.00p 1,040.97p 1,042.00p 138643
20/08/2013 1,060.00p 1,068.00p 1,045.00p 1,054.00p 115987
19/08/2013 1,070.00p 1,070.00p 1,055.00p 1,068.00p 154462
16/08/2013 1,053.00p 1,066.00p 1,048.00p 1,062.00p 208212
15/08/2013 1,087.00p 1,087.00p 1,053.00p 1,056.00p 181529
14/08/2013 1,081.00p 1,089.00p 1,077.00p 1,082.00p 118316
13/08/2013 1,086.00p 1,092.00p 1,080.00p 1,080.00p 144661
12/08/2013 1,101.00p 1,103.00p 1,086.00p 1,089.00p 127415
09/08/2013 1,096.00p 1,120.95p 1,085.00p 1,096.00p 237482
08/08/2013 1,086.00p 1,102.00p 1,085.00p 1,089.00p 297695
07/08/2013 1,085.00p 1,097.00p 1,078.00p 1,082.00p 244519
06/08/2013 1,088.00p 1,107.00p 1,082.00p 1,089.00p 338033
05/08/2013 1,082.00p 1,097.00p 1,073.00p 1,086.00p 237632
02/08/2013 1,055.00p 1,076.00p 1,055.00p 1,073.00p 205496
01/08/2013 1,051.00p 1,058.00p 1,043.00p 1,056.00p 407938
31/07/2013 1,041.00p 1,052.00p 1,040.00p 1,045.00p 181267
30/07/2013 1,053.00p 1,055.00p 1,041.00p 1,043.00p 218012
29/07/2013 1,063.00p 1,063.00p 1,042.00p 1,054.00p 111464
26/07/2013 1,069.00p 1,071.00p 1,051.00p 1,056.00p 160861
25/07/2013 1,065.00p 1,074.00p 1,059.00p 1,059.00p 219639
24/07/2013 1,074.00p 1,077.00p 1,047.00p 1,072.00p 286814
23/07/2013 1,065.00p 1,069.00p 1,053.00p 1,056.00p 159317
22/07/2013 1,060.00p 1,066.00p 1,053.00p 1,061.00p 99781
19/07/2013 1,060.00p 1,071.00p 1,056.00p 1,060.00p 152706
18/07/2013 1,050.00p 1,067.00p 1,049.00p 1,065.00p 164772
17/07/2013 1,038.00p 1,053.00p 1,034.00p 1,049.00p 193943
16/07/2013 1,043.00p 1,047.00p 1,032.00p 1,041.00p 299306
15/07/2013 1,037.00p 1,048.00p 1,030.00p 1,044.00p 153609
12/07/2013 1,030.00p 1,042.00p 1,021.00p 1,033.00p 275385
11/07/2013 1,041.00p 1,045.00p 1,016.00p 1,026.00p 288746
10/07/2013 1,038.00p 1,056.00p 1,018.00p 1,027.00p 360406
09/07/2013 1,046.00p 1,055.00p 1,032.00p 1,043.00p 362495
08/07/2013 1,020.00p 1,043.10p 1,016.00p 1,034.00p 297631
05/07/2013 1,023.00p 1,034.00p 1,009.00p 1,016.00p 232769
04/07/2013 1,015.00p 1,023.00p 1,004.00p 1,020.00p 344326
03/07/2013 994.50p 1,007.00p 984.50p 1,007.00p 299713
02/07/2013 998.00p 1,008.00p 991.00p 1,003.00p 412672
01/07/2013 987.00p 998.50p 971.50p 998.00p 336489
28/06/2013 977.00p 989.50p 972.00p 981.50p 271877
27/06/2013 969.50p 985.00p 960.50p 976.50p 377177
26/06/2013 962.50p 985.00p 952.50p 968.50p 443745
25/06/2013 919.00p 961.50p 908.00p 952.50p 559270
24/06/2013 924.00p 926.50p 897.50p 908.00p 318592
21/06/2013 930.00p 949.00p 924.50p 926.50p 554101
20/06/2013 946.50p 954.50p 924.00p 928.00p 267433
19/06/2013 957.00p 967.50p 945.50p 954.50p 375730
18/06/2013 943.00p 968.00p 942.50p 958.00p 431621
17/06/2013 943.50p 957.00p 942.00p 944.00p 223214
14/06/2013 938.50p 956.00p 935.50p 943.00p 292334
13/06/2013 931.00p 943.00p 924.50p 935.50p 175731
12/06/2013 937.00p 945.50p 937.00p 941.50p 147226
11/06/2013 949.50p 953.50p 927.50p 940.50p 344174
10/06/2013 936.00p 967.00p 936.00p 952.00p 338237
07/06/2013 940.50p 944.50p 920.50p 937.00p 325509
06/06/2013 951.00p 960.92p 934.00p 934.00p 197355
05/06/2013 980.00p 991.00p 948.50p 949.00p 290468
04/06/2013 989.00p 1,000.00p 984.50p 988.00p 285764
03/06/2013 990.50p 994.50p 968.00p 983.00p 225196
31/05/2013 1,006.00p 1,015.00p 985.00p 992.00p 313072
30/05/2013 1,003.00p 1,018.00p 1,000.00p 1,006.00p 171606
29/05/2013 1,029.00p 1,029.00p 1,000.00p 1,006.00p 277425
28/05/2013 1,024.00p 1,037.00p 1,006.00p 1,029.00p 511247
24/05/2013 1,091.00p 1,103.00p 997.54p 1,006.00p 1182671
23/05/2013 1,081.00p 1,092.00p 1,078.00p 1,090.00p 653578
22/05/2013 1,078.00p 1,100.00p 1,075.00p 1,100.00p 746393
21/05/2013 1,078.00p 1,086.00p 1,073.00p 1,077.00p 280414
20/05/2013 1,087.00p 1,089.00p 1,073.72p 1,078.00p 223663
17/05/2013 1,081.00p 1,086.94p 1,071.00p 1,079.00p 224544
16/05/2013 1,083.00p 1,086.00p 1,073.00p 1,078.00p 252896
15/05/2013 1,061.00p 1,081.00p 1,056.00p 1,081.00p 319380
14/05/2013 1,058.00p 1,067.10p 1,054.00p 1,063.00p 267030
13/05/2013 1,055.00p 1,062.00p 1,051.00p 1,055.00p 208874
10/05/2013 1,058.00p 1,069.00p 1,047.00p 1,054.00p 330387
09/05/2013 1,038.00p 1,066.00p 1,038.00p 1,060.00p 357164
08/05/2013 1,037.00p 1,050.00p 1,033.00p 1,042.00p 452048
07/05/2013 1,039.00p 1,043.00p 1,031.00p 1,039.00p 348335
03/05/2013 1,021.00p 1,039.00p 1,015.00p 1,035.00p 344946
02/05/2013 1,039.00p 1,039.00p 1,002.00p 1,015.00p 419803
01/05/2013 1,035.00p 1,045.00p 1,027.00p 1,040.00p 90954
30/04/2013 1,038.00p 1,046.00p 1,036.00p 1,039.00p 375853
29/04/2013 1,038.00p 1,053.00p 1,035.00p 1,037.00p 165636
26/04/2013 1,035.00p 1,040.00p 1,025.00p 1,036.00p 219021
25/04/2013 1,034.00p 1,051.00p 1,032.09p 1,036.00p 253482
24/04/2013 1,033.00p 1,037.00p 1,025.00p 1,034.00p 258468
23/04/2013 1,022.00p 1,037.00p 1,018.00p 1,028.00p 275612
22/04/2013 1,033.00p 1,033.00p 1,017.30p 1,022.00p 151212
19/04/2013 1,041.00p 1,042.00p 1,016.00p 1,026.00p 376562
18/04/2013 1,037.00p 1,043.02p 1,013.46p 1,035.00p 228157
17/04/2013 1,044.00p 1,047.00p 1,020.00p 1,033.00p 270757
16/04/2013 1,040.00p 1,050.00p 1,035.00p 1,040.00p 205970
15/04/2013 1,056.00p 1,061.00p 1,041.00p 1,048.00p 454879
12/04/2013 1,049.00p 1,061.00p 1,046.00p 1,057.00p 200170
11/04/2013 1,033.00p 1,059.00p 1,033.00p 1,057.00p 272174
10/04/2013 1,020.00p 1,052.00p 1,018.00p 1,042.00p 278221
09/04/2013 1,024.00p 1,032.00p 1,014.00p 1,020.00p 217234
08/04/2013 1,021.00p 1,037.00p 1,011.00p 1,018.00p 262574
05/04/2013 1,040.00p 1,046.00p 1,015.00p 1,018.00p 271140
04/04/2013 1,064.00p 1,064.00p 1,034.65p 1,041.00p 243465
03/04/2013 1,055.00p 1,073.00p 1,054.00p 1,060.00p 276268
02/04/2013 1,051.00p 1,070.00p 1,051.00p 1,059.00p 327612
28/03/2013 1,053.00p 1,067.00p 1,052.00p 1,052.00p 178264
27/03/2013 1,063.00p 1,067.00p 1,044.00p 1,056.00p 335620
26/03/2013 1,067.00p 1,073.00p 1,058.00p 1,062.00p 249518
25/03/2013 1,068.00p 1,083.00p 1,060.00p 1,063.00p 238870
22/03/2013 1,063.00p 1,072.85p 1,063.00p 1,067.00p 344922
21/03/2013 1,065.00p 1,073.00p 1,057.00p 1,067.00p 651933
20/03/2013 1,092.00p 1,098.00p 1,064.00p 1,071.00p 407337
19/03/2013 1,103.00p 1,104.53p 1,091.00p 1,098.00p 253812
18/03/2013 1,098.00p 1,100.00p 1,083.00p 1,097.00p 413548
15/03/2013 1,084.00p 1,107.00p 1,076.00p 1,107.00p 620904
14/03/2013 1,076.00p 1,083.20p 1,067.00p 1,082.00p 497983
13/03/2013 1,066.00p 1,085.00p 1,060.00p 1,070.00p 238389
12/03/2013 1,094.00p 1,094.00p 1,071.00p 1,075.00p 500669
11/03/2013 1,085.00p 1,100.29p 1,076.10p 1,085.00p 230056
08/03/2013 1,088.00p 1,093.00p 1,075.00p 1,089.00p 283264
07/03/2013 1,060.00p 1,076.00p 1,054.10p 1,076.00p 281141
06/03/2013 1,046.00p 1,066.00p 1,045.00p 1,054.00p 378597
05/03/2013 1,043.00p 1,049.00p 1,036.00p 1,045.00p 445966
04/03/2013 1,039.00p 1,045.00p 1,030.00p 1,038.00p 281439
01/03/2013 1,041.00p 1,049.00p 1,034.00p 1,045.00p 331629
28/02/2013 1,045.00p 1,050.00p 1,035.00p 1,044.00p 328141
27/02/2013 1,030.00p 1,045.00p 1,028.00p 1,040.00p 394055
26/02/2013 1,032.00p 1,051.00p 1,017.00p 1,028.00p 403153
25/02/2013 1,047.00p 1,066.00p 1,040.00p 1,051.00p 424804
22/02/2013 1,034.00p 1,050.00p 1,030.08p 1,047.00p 315075
21/02/2013 1,041.00p 1,047.00p 1,013.00p 1,033.00p 551486
20/02/2013 1,037.00p 1,056.00p 1,037.00p 1,047.00p 458577
19/02/2013 1,034.00p 1,042.00p 1,026.20p 1,039.00p 457297
18/02/2013 1,029.00p 1,033.00p 1,026.88p 1,028.00p 348031
15/02/2013 1,031.00p 1,032.00p 1,018.00p 1,029.00p 309520
14/02/2013 1,029.00p 1,033.00p 1,020.15p 1,027.00p 399908
13/02/2013 1,018.00p 1,031.00p 1,013.00p 1,030.00p 373335
12/02/2013 1,010.00p 1,018.00p 1,002.00p 1,018.00p 313081
11/02/2013 1,021.00p 1,021.00p 1,003.95p 1,011.00p 209996
08/02/2013 1,015.00p 1,020.00p 1,008.00p 1,017.00p 281640
07/02/2013 1,016.00p 1,020.28p 1,000.00p 1,005.00p 347085
06/02/2013 1,007.00p 1,024.00p 1,007.00p 1,018.00p 414620
05/02/2013 994.50p 1,010.00p 993.50p 1,007.00p 318564
04/02/2013 1,004.00p 1,005.00p 991.50p 995.00p 408643
01/02/2013 990.50p 1,007.00p 988.50p 1,001.00p 471411
31/01/2013 991.00p 999.50p 988.50p 988.50p 412464
30/01/2013 999.00p 999.50p 986.50p 993.00p 707263
29/01/2013 997.00p 999.50p 987.00p 992.50p 415243
28/01/2013 995.00p 999.00p 992.50p 997.00p 324354
25/01/2013 984.50p 999.50p 977.57p 993.00p 628100
24/01/2013 970.00p 988.00p 968.50p 982.00p 592265
23/01/2013 982.00p 983.50p 958.50p 968.50p 415448
22/01/2013 974.50p 978.82p 963.00p 972.00p 341361
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

*Close Price adjusted for both dividends and splits