Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/12/2011 664.00p 666.00p 642.00p 644.50p 231289
30/11/2011 626.50p 661.78p 624.00p 661.50p 282991
29/11/2011 633.50p 639.00p 615.50p 633.00p 175041
28/11/2011 619.00p 636.12p 615.46p 634.00p 189886
25/11/2011 609.50p 620.50p 601.50p 613.00p 143209
24/11/2011 613.00p 620.00p 597.77p 610.50p 164590
23/11/2011 629.50p 630.50p 601.00p 604.00p 303987
22/11/2011 653.00p 656.85p 630.50p 631.00p 389691
21/11/2011 674.00p 677.50p 645.50p 649.50p 258451
18/11/2011 673.00p 687.50p 670.00p 678.00p 234639
17/11/2011 680.00p 690.00p 665.00p 684.50p 413511
16/11/2011 705.00p 720.50p 692.50p 695.00p 237765
15/11/2011 707.00p 713.50p 698.00p 707.50p 144564
14/11/2011 719.50p 719.50p 700.00p 710.00p 98790
11/11/2011 700.50p 718.12p 699.00p 715.00p 179445
10/11/2011 685.00p 704.50p 685.00p 700.50p 175261
09/11/2011 710.50p 710.50p 689.50p 695.00p 206946
08/11/2011 698.00p 709.50p 694.00p 703.00p 130805
07/11/2011 693.00p 702.00p 682.00p 697.50p 146752
04/11/2011 710.50p 713.50p 695.00p 696.00p 174145
03/11/2011 682.50p 707.00p 682.50p 705.00p 298216
02/11/2011 697.00p 710.50p 685.50p 689.00p 213465
01/11/2011 701.00p 701.00p 682.50p 693.50p 280500
31/10/2011 719.00p 734.00p 707.50p 709.50p 174315
28/10/2011 726.00p 728.50p 719.00p 722.00p 190455
27/10/2011 718.00p 730.50p 713.50p 724.00p 322674
26/10/2011 717.50p 717.50p 701.00p 701.00p 171111
25/10/2011 716.00p 723.50p 705.00p 713.00p 131678
24/10/2011 720.50p 722.00p 712.00p 717.00p 190771
21/10/2011 702.00p 724.00p 702.00p 716.00p 127169
20/10/2011 708.50p 719.50p 700.50p 701.50p 230554
19/10/2011 721.00p 732.50p 716.50p 716.50p 904442
18/10/2011 720.00p 725.50p 715.50p 718.50p 112711
17/10/2011 725.00p 744.50p 720.50p 729.00p 267310
14/10/2011 720.50p 735.00p 714.50p 730.50p 288667
13/10/2011 728.00p 733.50p 714.50p 725.00p 259970
12/10/2011 734.00p 734.00p 719.21p 725.00p 691465
11/10/2011 731.00p 754.50p 731.00p 750.00p 401690
10/10/2011 726.00p 743.07p 722.50p 743.00p 193174
07/10/2011 720.00p 729.50p 696.70p 727.00p 483120
06/10/2011 699.50p 718.47p 699.50p 712.00p 418509
05/10/2011 697.00p 703.50p 692.50p 698.00p 300897
04/10/2011 678.00p 686.50p 673.50p 682.00p 419110
03/10/2011 654.00p 690.27p 654.00p 686.50p 258797
30/09/2011 679.00p 684.22p 661.00p 661.00p 267038
29/09/2011 696.00p 696.00p 681.00p 683.00p 213630
28/09/2011 690.00p 701.50p 682.50p 695.00p 173326
27/09/2011 670.00p 708.89p 670.00p 697.50p 306235
26/09/2011 651.50p 680.50p 651.50p 672.50p 341196
23/09/2011 674.50p 674.50p 650.79p 664.00p 147874
22/09/2011 667.50p 671.50p 651.00p 670.00p 174840
21/09/2011 682.50p 691.50p 676.50p 677.50p 111586
20/09/2011 685.00p 696.00p 684.00p 686.00p 143201
19/09/2011 667.50p 692.50p 667.50p 690.50p 201387
16/09/2011 692.00p 692.00p 673.50p 684.00p 384063
15/09/2011 680.00p 689.50p 677.00p 681.50p 225440
14/09/2011 670.00p 684.00p 668.50p 677.00p 144671
13/09/2011 675.50p 686.00p 665.00p 669.50p 175850
12/09/2011 671.00p 679.50p 664.00p 665.50p 70551
09/09/2011 707.50p 707.50p 680.50p 688.00p 80617
08/09/2011 695.50p 708.50p 688.50p 704.00p 148339
07/09/2011 702.00p 715.00p 692.50p 697.00p 142777
06/09/2011 699.50p 703.38p 685.50p 691.00p 224418
05/09/2011 705.00p 710.00p 688.50p 695.00p 174337
02/09/2011 723.50p 726.00p 706.00p 717.50p 112912
01/09/2011 726.50p 733.00p 721.50p 733.00p 88730
31/08/2011 696.50p 725.50p 689.21p 724.50p 233513
30/08/2011 699.50p 709.00p 690.00p 698.00p 188036
26/08/2011 679.00p 685.00p 664.00p 682.00p 129293
25/08/2011 687.50p 692.00p 673.00p 675.00p 185766
24/08/2011 670.50p 683.86p 664.50p 680.50p 170402
23/08/2011 664.50p 674.91p 661.00p 668.00p 93621
22/08/2011 657.00p 679.00p 657.00p 664.50p 131938
19/08/2011 667.00p 673.64p 642.13p 660.00p 140497
18/08/2011 688.00p 695.00p 663.00p 665.50p 179549
17/08/2011 704.50p 705.00p 691.00p 696.00p 165602
16/08/2011 706.50p 710.07p 692.00p 710.00p 167030
15/08/2011 710.50p 710.50p 694.50p 705.50p 263704
12/08/2011 697.50p 708.00p 683.50p 705.00p 150535
11/08/2011 667.50p 693.50p 659.00p 691.00p 257298
10/08/2011 685.50p 685.50p 643.00p 656.50p 348344
09/08/2011 664.00p 685.00p 640.00p 677.00p 398163
08/08/2011 669.50p 680.50p 656.00p 663.50p 372894
05/08/2011 678.50p 695.82p 659.50p 672.50p 433416
04/08/2011 714.00p 716.00p 684.79p 694.50p 225209
03/08/2011 702.00p 710.87p 696.70p 704.50p 284284
02/08/2011 727.50p 733.50p 704.00p 705.50p 191343
01/08/2011 757.00p 758.80p 727.50p 727.50p 178911
29/07/2011 749.00p 758.50p 741.50p 744.00p 130285
28/07/2011 748.00p 767.00p 746.00p 757.50p 175042
27/07/2011 768.50p 770.00p 750.50p 751.00p 336093
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

*Close Price adjusted for both dividends and splits