Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/07/2011 796.50p 796.50p 771.50p 771.50p 188075
25/07/2011 781.50p 790.50p 775.50p 788.50p 359289
22/07/2011 765.00p 796.00p 753.50p 785.00p 372214
21/07/2011 753.00p 781.33p 753.00p 771.50p 354472
20/07/2011 754.50p 763.00p 751.50p 755.00p 116543
19/07/2011 745.00p 755.50p 744.00p 744.00p 158499
18/07/2011 758.00p 769.00p 743.00p 743.00p 146322
15/07/2011 772.50p 774.50p 752.50p 761.50p 262768
14/07/2011 758.50p 780.00p 758.50p 775.00p 174755
13/07/2011 759.50p 768.00p 754.50p 760.50p 158918
12/07/2011 768.50p 777.50p 757.88p 767.00p 310576
11/07/2011 791.50p 797.00p 763.00p 776.00p 141868
08/07/2011 798.00p 807.50p 785.00p 797.00p 129890
07/07/2011 800.00p 805.00p 793.00p 795.50p 183335
06/07/2011 803.50p 808.00p 788.00p 796.00p 178274
05/07/2011 794.00p 799.00p 790.50p 795.00p 181733
04/07/2011 782.50p 796.00p 778.88p 795.50p 197774
01/07/2011 772.50p 783.00p 770.32p 783.00p 191178
30/06/2011 765.50p 775.00p 756.50p 772.00p 238814
29/06/2011 741.50p 765.00p 741.50p 763.00p 177238
28/06/2011 734.50p 742.50p 728.50p 739.00p 105856
27/06/2011 726.50p 736.00p 726.00p 731.50p 122044
24/06/2011 747.00p 749.50p 728.00p 730.50p 167488
23/06/2011 749.00p 751.00p 737.50p 738.00p 149612
22/06/2011 769.00p 770.91p 738.50p 752.50p 264745
21/06/2011 759.50p 771.50p 750.04p 764.50p 197100
20/06/2011 751.50p 759.00p 749.00p 759.00p 309123
17/06/2011 761.00p 766.21p 748.50p 764.00p 590475
16/06/2011 753.50p 761.50p 737.00p 759.00p 362363
15/06/2011 777.00p 779.00p 754.50p 758.00p 287447
14/06/2011 775.00p 782.00p 769.00p 778.00p 166091
13/06/2011 778.00p 787.50p 770.50p 772.50p 173963
10/06/2011 789.50p 795.34p 780.00p 781.00p 294980
09/06/2011 788.50p 794.50p 788.00p 793.50p 334427
08/06/2011 789.00p 792.00p 787.50p 790.00p 363561
07/06/2011 789.50p 796.50p 789.50p 790.50p 220883
06/06/2011 790.00p 793.50p 788.25p 790.00p 150877
03/06/2011 791.50p 803.00p 790.00p 791.00p 158618
02/06/2011 791.00p 799.00p 788.00p 790.00p 128330
01/06/2011 803.50p 803.50p 793.50p 794.50p 117647
31/05/2011 795.00p 800.00p 794.00p 798.50p 326513
27/05/2011 799.00p 799.00p 791.00p 794.50p 109817
26/05/2011 798.00p 801.50p 787.00p 790.00p 256644
25/05/2011 793.00p 798.50p 790.00p 795.00p 212869
24/05/2011 803.00p 804.00p 791.00p 795.00p 250522
23/05/2011 798.00p 802.50p 788.82p 800.00p 281651
20/05/2011 797.50p 807.31p 794.50p 801.00p 241450
19/05/2011 780.00p 818.00p 776.37p 800.50p 637948
18/05/2011 778.00p 779.50p 768.50p 775.00p 130598
17/05/2011 775.50p 781.00p 770.50p 771.50p 201885
16/05/2011 778.50p 789.50p 777.50p 778.00p 136459
13/05/2011 799.00p 799.00p 780.50p 780.50p 192776
12/05/2011 807.50p 814.00p 793.00p 794.00p 183513
11/05/2011 807.50p 816.50p 804.72p 812.00p 144633
10/05/2011 802.50p 808.50p 801.50p 807.50p 279464
09/05/2011 797.00p 812.50p 797.00p 802.00p 258970
06/05/2011 801.00p 812.00p 787.50p 802.00p 255341
05/05/2011 823.50p 826.00p 798.00p 802.50p 226384
04/05/2011 809.00p 834.50p 809.00p 820.00p 314593
03/05/2011 810.50p 822.50p 808.00p 816.00p 179309
28/04/2011 806.00p 812.50p 790.50p 810.50p 164641
27/04/2011 810.00p 810.50p 793.38p 802.00p 191084
26/04/2011 803.50p 809.91p 796.00p 805.50p 171323
21/04/2011 805.00p 813.50p 800.50p 804.00p 187692
20/04/2011 790.50p 805.00p 790.50p 805.00p 182083
19/04/2011 780.00p 795.00p 776.00p 787.00p 248165
18/04/2011 803.50p 804.00p 780.50p 780.50p 238519
15/04/2011 803.50p 812.00p 801.00p 806.00p 171247
14/04/2011 791.50p 809.00p 791.50p 805.50p 325426
13/04/2011 791.00p 802.00p 785.50p 791.50p 492368
12/04/2011 795.00p 802.00p 787.00p 790.00p 208720
11/04/2011 802.00p 808.50p 798.00p 799.00p 172972
08/04/2011 808.50p 816.50p 802.00p 802.50p 184785
07/04/2011 813.00p 825.00p 806.00p 808.00p 366314
06/04/2011 813.00p 818.50p 805.00p 813.50p 199700
05/04/2011 825.00p 826.00p 792.50p 810.50p 380493
04/04/2011 844.00p 847.00p 829.00p 829.50p 327512
01/04/2011 848.00p 853.00p 836.70p 844.00p 410831
31/03/2011 838.50p 852.00p 838.50p 845.00p 288437
30/03/2011 840.00p 844.50p 836.00p 839.00p 143056
29/03/2011 845.50p 846.50p 832.00p 839.00p 206782
28/03/2011 841.00p 849.00p 832.50p 840.50p 200598
25/03/2011 847.00p 850.00p 829.00p 841.00p 354360
24/03/2011 850.50p 850.50p 833.50p 845.50p 330014
23/03/2011 849.50p 855.50p 833.50p 846.50p 496402
22/03/2011 868.50p 869.00p 848.00p 860.00p 275058
21/03/2011 841.50p 871.50p 841.50p 865.50p 313597
18/03/2011 825.50p 845.17p 825.50p 838.50p 596552
17/03/2011 846.50p 847.00p 830.00p 832.00p 348747
16/03/2011 850.00p 850.00p 828.00p 840.50p 752017
15/03/2011 842.50p 851.50p 821.00p 840.00p 426738
14/03/2011 868.50p 873.00p 857.00p 860.50p 209047
11/03/2011 866.00p 870.50p 857.00p 862.00p 416637
10/03/2011 871.00p 872.50p 866.00p 868.50p 234383
09/03/2011 872.00p 879.00p 865.50p 875.00p 230913
08/03/2011 860.00p 873.00p 853.50p 872.50p 288979
07/03/2011 843.50p 856.00p 832.00p 854.50p 221166
04/03/2011 841.00p 846.50p 840.00p 841.50p 143870
03/03/2011 828.00p 840.50p 825.00p 835.50p 141686
02/03/2011 825.50p 836.00p 821.50p 830.00p 276616
01/03/2011 841.00p 842.50p 824.50p 829.50p 203098
28/02/2011 827.50p 837.50p 825.00p 835.00p 207083
25/02/2011 825.50p 834.00p 816.00p 829.00p 154031
24/02/2011 828.50p 834.50p 811.50p 813.00p 187363
23/02/2011 843.00p 845.93p 833.00p 833.00p 221867
22/02/2011 830.50p 842.00p 830.50p 840.00p 205562
21/02/2011 850.50p 854.30p 839.50p 839.50p 135771
18/02/2011 848.00p 851.50p 843.50p 851.00p 1896481
17/02/2011 839.00p 850.50p 838.00p 848.00p 156322
16/02/2011 829.00p 840.50p 827.00p 838.50p 211713
15/02/2011 822.00p 831.75p 820.50p 824.00p 367846
14/02/2011 848.00p 848.00p 825.50p 827.00p 368007
11/02/2011 841.50p 846.00p 835.00p 841.00p 147847
10/02/2011 859.50p 860.10p 838.50p 844.00p 259405
09/02/2011 860.00p 869.00p 855.00p 860.00p 415459
08/02/2011 856.00p 862.00p 855.50p 859.50p 177439
07/02/2011 857.50p 863.00p 855.00p 860.00p 265246
04/02/2011 855.50p 868.50p 852.00p 858.00p 383716
03/02/2011 845.00p 858.50p 845.00p 854.50p 1789788
02/02/2011 855.00p 855.00p 847.00p 854.50p 227879
01/02/2011 848.00p 857.50p 840.50p 854.50p 249375
31/01/2011 849.50p 852.00p 840.00p 847.00p 200757
28/01/2011 853.00p 859.50p 850.00p 850.00p 343717
27/01/2011 852.00p 862.50p 850.50p 853.50p 453571
26/01/2011 860.00p 861.00p 852.50p 858.00p 304771
25/01/2011 863.00p 863.00p 850.00p 859.00p 426705
24/01/2011 852.50p 867.00p 851.50p 859.50p 338604
21/01/2011 869.50p 872.50p 846.25p 852.00p 527888
20/01/2011 879.50p 886.72p 850.50p 852.00p 229774
19/01/2011 890.00p 890.50p 882.00p 886.00p 140416
18/01/2011 878.00p 891.00p 878.00p 887.00p 113213
17/01/2011 890.50p 890.50p 873.50p 875.50p 120480
14/01/2011 880.50p 887.00p 866.52p 885.50p 377814
13/01/2011 885.50p 889.08p 869.50p 880.00p 134717
12/01/2011 889.00p 896.00p 883.00p 885.00p 206163
11/01/2011 877.50p 888.50p 871.00p 888.50p 105993
10/01/2011 880.00p 880.50p 870.00p 870.00p 86274
07/01/2011 876.00p 883.23p 871.42p 879.50p 172825
06/01/2011 874.50p 882.50p 869.00p 873.50p 101422
05/01/2011 861.00p 878.00p 859.50p 873.00p 200573
04/01/2011 853.00p 870.00p 845.50p 866.50p 152900
31/12/2010 858.50p 862.00p 851.00p 851.50p 19614
30/12/2010 857.50p 866.50p 850.00p 854.50p 76735
29/12/2010 865.00p 865.00p 856.50p 862.50p 117614
24/12/2010 841.00p 860.00p 841.00p 860.00p 9108
23/12/2010 855.50p 863.00p 855.50p 862.00p 88230
22/12/2010 848.00p 858.10p 841.50p 855.50p 195703
21/12/2010 850.50p 858.08p 843.50p 848.50p 226909
20/12/2010 850.00p 857.00p 845.00p 852.50p 128665
17/12/2010 853.00p 859.50p 846.50p 850.00p 458071
16/12/2010 858.00p 865.00p 850.00p 850.00p 244237
15/12/2010 855.00p 858.00p 849.50p 854.50p 312044
14/12/2010 853.50p 865.50p 853.50p 860.00p 127924
13/12/2010 863.00p 872.00p 846.00p 860.00p 563953
10/12/2010 843.00p 861.50p 840.52p 861.50p 418709
09/12/2010 836.50p 844.50p 832.50p 842.50p 689832
08/12/2010 822.50p 840.00p 822.50p 832.50p 338577
07/12/2010 811.00p 827.50p 810.00p 823.50p 164750
06/12/2010 814.50p 820.00p 806.00p 810.50p 158266
03/12/2010 818.50p 818.50p 802.50p 812.50p 133517
02/12/2010 811.00p 818.00p 797.50p 814.50p 318999
01/12/2010 800.00p 804.50p 794.00p 798.50p 198871
30/11/2010 801.00p 805.50p 791.50p 793.00p 201532
29/11/2010 813.00p 815.70p 797.00p 800.00p 200327
26/11/2010 814.00p 816.50p 802.13p 807.50p 217037
25/11/2010 814.50p 822.50p 809.11p 820.50p 97627
24/11/2010 798.50p 815.50p 798.50p 811.50p 177095
23/11/2010 811.50p 811.50p 795.00p 798.50p 518602
22/11/2010 811.50p 816.80p 802.50p 813.00p 405828
19/11/2010 803.00p 808.50p 796.50p 808.50p 259435
18/11/2010 803.00p 821.00p 800.00p 806.00p 275109
17/11/2010 789.50p 817.00p 786.45p 801.50p 492301
16/11/2010 801.50p 807.00p 792.00p 793.00p 292584
15/11/2010 793.50p 810.45p 793.00p 806.50p 357892
12/11/2010 804.00p 825.00p 793.00p 797.00p 157991
11/11/2010 809.50p 833.50p 804.00p 808.00p 315373
10/11/2010 819.00p 830.50p 815.00p 818.00p 177055
09/11/2010 819.00p 849.50p 819.00p 821.50p 530124
08/11/2010 809.00p 834.00p 809.00p 820.00p 315766
05/11/2010 792.50p 815.00p 792.50p 810.00p 805890
04/11/2010 789.00p 804.00p 786.50p 796.50p 336041
03/11/2010 785.00p 792.00p 785.00p 789.50p 662210
02/11/2010 776.00p 789.50p 775.50p 789.50p 493626
01/11/2010 771.00p 780.00p 771.00p 779.00p 273474
29/10/2010 759.00p 795.80p 759.00p 771.50p 608163
28/10/2010 765.00p 767.00p 759.50p 764.50p 394180
27/10/2010 763.00p 770.50p 762.50p 765.00p 277634
26/10/2010 772.50p 777.67p 763.50p 768.00p 717701
25/10/2010 779.50p 780.00p 772.00p 775.50p 440876
22/10/2010 774.50p 783.50p 773.49p 777.00p 246155
21/10/2010 771.50p 778.50p 761.31p 774.50p 1228632
20/10/2010 768.50p 772.50p 759.50p 768.50p 139684
19/10/2010 777.00p 777.00p 763.50p 769.00p 180347
18/10/2010 755.50p 784.50p 755.50p 773.00p 718611
15/10/2010 760.00p 761.50p 755.20p 759.50p 1022566
14/10/2010 753.00p 767.50p 750.00p 759.00p 247199
13/10/2010 750.50p 765.22p 750.50p 758.00p 213407
12/10/2010 742.00p 755.50p 740.08p 753.50p 253325
11/10/2010 746.00p 751.92p 741.77p 750.00p 191367
08/10/2010 741.00p 752.00p 741.00p 750.00p 205090

*Close Price adjusted for both dividends and splits