Close Brothers Group (CBG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/10/2010 737.00p 751.00p 727.66p 745.00p 252200
06/10/2010 733.00p 743.50p 728.60p 740.00p 276697
05/10/2010 741.00p 757.00p 736.50p 750.00p 587149
04/10/2010 743.50p 752.37p 740.50p 744.00p 211530
01/10/2010 742.00p 750.00p 735.02p 746.50p 314988
30/09/2010 732.50p 743.50p 725.26p 737.50p 330278
29/09/2010 724.00p 750.12p 724.00p 742.00p 504745
28/09/2010 720.00p 738.00p 702.00p 723.50p 544337
27/09/2010 721.00p 735.93p 721.00p 727.00p 158464
24/09/2010 711.00p 729.50p 709.00p 722.00p 179279
23/09/2010 716.50p 724.00p 708.00p 716.00p 191135
22/09/2010 719.50p 726.86p 713.50p 715.50p 166531
21/09/2010 711.00p 726.50p 711.00p 720.00p 212071
20/09/2010 703.50p 719.65p 703.50p 718.00p 199029
17/09/2010 709.00p 717.75p 703.50p 705.50p 643526
16/09/2010 702.00p 712.00p 699.65p 704.00p 277127
15/09/2010 700.50p 706.50p 697.50p 705.50p 331099
14/09/2010 709.00p 714.50p 700.50p 700.50p 411885
13/09/2010 685.50p 711.50p 685.50p 707.00p 212655
10/09/2010 683.00p 692.00p 680.11p 687.00p 254133
09/09/2010 676.50p 680.00p 671.00p 680.00p 190031
08/09/2010 671.00p 676.22p 668.00p 672.00p 350381
07/09/2010 678.00p 678.00p 666.50p 670.50p 210124
06/09/2010 681.00p 682.30p 674.50p 676.00p 115717
03/09/2010 672.50p 678.50p 665.50p 672.00p 673288
02/09/2010 672.00p 672.00p 668.00p 669.50p 245998
01/09/2010 665.00p 672.00p 665.00p 670.00p 396910
31/08/2010 669.50p 669.50p 657.50p 665.50p 264891
27/08/2010 670.00p 675.00p 660.50p 668.00p 248547
26/08/2010 671.00p 677.50p 668.00p 670.00p 99036
25/08/2010 677.00p 684.50p 665.00p 670.00p 215683
24/08/2010 682.00p 683.50p 672.00p 679.00p 198545
23/08/2010 675.00p 686.50p 672.00p 683.50p 264606
20/08/2010 673.50p 676.65p 667.50p 669.50p 429044
19/08/2010 662.00p 682.50p 662.00p 670.00p 255759
18/08/2010 679.00p 682.50p 674.00p 674.00p 116405
17/08/2010 664.50p 680.00p 664.50p 679.00p 251664
16/08/2010 669.00p 669.50p 657.00p 664.00p 179242
13/08/2010 665.00p 680.00p 658.33p 664.50p 210782
12/08/2010 660.00p 674.50p 658.50p 665.50p 290486
11/08/2010 683.00p 683.00p 672.50p 672.50p 79876
10/08/2010 688.00p 694.95p 685.00p 688.00p 274537
09/08/2010 697.00p 700.50p 691.00p 692.50p 104227
06/08/2010 696.00p 705.50p 683.50p 689.50p 142304
05/08/2010 696.00p 703.26p 695.50p 700.00p 184263
04/08/2010 686.50p 696.50p 683.50p 689.50p 208534
03/08/2010 679.00p 691.50p 675.50p 686.00p 165420
02/08/2010 679.00p 681.00p 672.00p 677.00p 364519
30/07/2010 684.50p 685.00p 670.50p 672.00p 203296
29/07/2010 685.50p 690.00p 682.00p 683.50p 361022
28/07/2010 685.00p 693.50p 678.00p 682.50p 239227
27/07/2010 701.00p 703.00p 684.50p 687.50p 490052
26/07/2010 697.00p 699.50p 682.50p 693.50p 305623
23/07/2010 710.00p 710.00p 682.00p 687.00p 1113493
22/07/2010 695.50p 710.50p 695.50p 710.50p 199444
21/07/2010 701.00p 710.00p 697.00p 702.50p 72907
20/07/2010 703.00p 703.00p 689.50p 693.50p 150836
19/07/2010 699.00p 703.50p 694.50p 700.00p 155623
16/07/2010 697.50p 706.50p 692.00p 697.00p 363365
15/07/2010 700.50p 708.79p 695.50p 701.00p 110505
14/07/2010 706.00p 709.50p 693.00p 703.00p 319392
13/07/2010 693.00p 709.00p 693.00p 709.00p 148115
12/07/2010 694.00p 696.00p 689.00p 695.00p 190471
09/07/2010 688.00p 691.00p 685.00p 687.50p 154167
08/07/2010 693.50p 698.00p 684.00p 689.50p 631533
07/07/2010 676.00p 686.50p 674.00p 686.50p 263326
06/07/2010 676.00p 687.00p 676.00p 687.00p 131603
05/07/2010 674.50p 674.50p 668.50p 673.00p 276309
02/07/2010 670.50p 673.50p 667.50p 670.00p 197883
01/07/2010 680.50p 683.50p 666.90p 670.00p 292833
30/06/2010 691.00p 693.00p 686.50p 693.00p 276570
29/06/2010 703.50p 708.50p 690.00p 691.50p 219897
28/06/2010 704.50p 713.50p 704.50p 713.00p 224317
25/06/2010 718.00p 718.00p 705.50p 707.50p 208006
24/06/2010 718.50p 720.00p 705.50p 710.00p 200805
23/06/2010 714.00p 722.50p 710.50p 711.50p 291922
22/06/2010 721.00p 727.50p 714.50p 727.00p 305805
21/06/2010 736.50p 737.50p 723.50p 731.50p 158002
18/06/2010 722.50p 734.50p 720.50p 722.50p 797855
17/06/2010 723.00p 733.00p 723.00p 727.50p 210892
16/06/2010 730.00p 730.00p 720.00p 725.00p 280658
15/06/2010 716.00p 725.00p 708.00p 724.00p 268512
14/06/2010 701.50p 714.50p 699.50p 714.50p 300838
11/06/2010 707.50p 707.50p 695.50p 697.50p 262819
10/06/2010 692.50p 704.50p 691.50p 700.00p 183789
09/06/2010 706.00p 706.00p 694.00p 700.00p 228065
08/06/2010 720.00p 720.17p 693.50p 697.00p 203121
07/06/2010 714.00p 721.00p 705.00p 720.50p 275947
04/06/2010 730.00p 735.00p 706.50p 714.50p 335923
03/06/2010 730.50p 736.50p 725.00p 732.00p 300894
02/06/2010 710.50p 726.50p 708.00p 726.00p 209006
01/06/2010 707.00p 717.00p 696.00p 713.50p 198828
28/05/2010 719.50p 726.00p 714.50p 716.00p 236325
27/05/2010 688.00p 712.50p 683.00p 712.50p 278416
26/05/2010 682.50p 686.00p 675.00p 679.50p 293607
25/05/2010 675.00p 683.00p 666.50p 668.00p 255327
24/05/2010 703.00p 703.00p 682.50p 693.50p 142432
21/05/2010 700.50p 709.50p 682.50p 693.50p 407268
20/05/2010 696.00p 718.52p 694.00p 705.00p 391538
19/05/2010 708.50p 718.00p 700.00p 704.50p 516394
18/05/2010 718.50p 719.50p 698.00p 711.50p 143189
17/05/2010 708.50p 717.00p 701.50p 702.00p 325848
14/05/2010 717.50p 730.00p 710.50p 712.50p 611999
13/05/2010 718.00p 729.50p 710.00p 725.00p 676069
12/05/2010 691.00p 712.50p 691.00p 710.00p 333100
11/05/2010 688.00p 692.00p 673.00p 691.00p 337800
10/05/2010 685.50p 698.50p 682.00p 695.00p 957717
07/05/2010 687.50p 691.50p 660.50p 669.00p 470730
06/05/2010 695.50p 704.00p 690.00p 693.50p 372420
05/05/2010 724.00p 726.88p 698.00p 700.00p 356602
04/05/2010 725.50p 732.50p 717.00p 721.50p 422540
30/04/2010 730.50p 733.50p 723.62p 730.50p 358431
29/04/2010 732.00p 738.00p 725.50p 726.00p 199661
28/04/2010 737.50p 741.00p 720.00p 728.50p 300082
27/04/2010 762.00p 765.00p 745.00p 745.00p 218356
26/04/2010 758.50p 774.50p 758.50p 764.50p 214332
23/04/2010 751.50p 766.00p 747.22p 758.50p 150888
22/04/2010 755.00p 771.00p 741.00p 748.00p 220060
21/04/2010 765.50p 767.00p 750.00p 758.00p 245662
20/04/2010 777.00p 780.00p 764.50p 769.00p 229261
19/04/2010 769.00p 776.00p 769.00p 771.00p 254859
16/04/2010 776.50p 784.00p 771.00p 775.00p 218013
15/04/2010 779.00p 787.50p 770.50p 777.00p 873808
14/04/2010 772.00p 776.00p 765.25p 776.00p 1278049
13/04/2010 771.50p 776.00p 764.50p 770.50p 238909
12/04/2010 774.00p 780.50p 771.00p 775.50p 226989
09/04/2010 777.50p 790.00p 769.00p 774.50p 150055
08/04/2010 768.00p 784.50p 765.50p 776.50p 241373
07/04/2010 776.50p 782.50p 766.00p 773.00p 777757
06/04/2010 770.00p 778.50p 768.50p 772.00p 190071
01/04/2010 780.00p 787.10p 770.02p 773.50p 393822
31/03/2010 780.00p 792.50p 767.00p 775.00p 790447
30/03/2010 783.00p 792.15p 779.00p 785.00p 316696
29/03/2010 798.50p 798.50p 783.00p 788.50p 277702
26/03/2010 785.50p 797.00p 781.50p 793.50p 500746
25/03/2010 767.00p 787.00p 767.00p 783.00p 1056861
24/03/2010 780.00p 780.00p 770.00p 773.50p 400056
23/03/2010 788.50p 797.46p 776.00p 782.00p 374175
22/03/2010 786.50p 787.50p 774.50p 782.50p 538357
19/03/2010 775.00p 803.50p 775.00p 785.00p 1217354
18/03/2010 765.50p 785.00p 765.50p 775.00p 565736
17/03/2010 779.50p 785.50p 770.50p 779.00p 446635
16/03/2010 720.00p 775.00p 714.13p 770.00p 1104725
15/03/2010 705.50p 717.50p 702.00p 715.00p 389330
12/03/2010 702.50p 714.00p 702.50p 706.00p 345712
11/03/2010 715.00p 717.50p 702.00p 706.50p 278495
10/03/2010 720.50p 725.00p 710.50p 722.00p 199686
09/03/2010 717.50p 725.00p 714.00p 722.50p 184992
08/03/2010 713.00p 725.00p 707.50p 720.00p 192095
05/03/2010 700.00p 715.50p 695.06p 713.50p 221884
04/03/2010 694.00p 704.50p 690.00p 699.50p 283673
03/03/2010 681.50p 693.50p 675.50p 692.50p 227583
02/03/2010 683.00p 687.00p 675.50p 685.00p 188089
01/03/2010 675.00p 686.00p 669.00p 684.00p 219235
26/02/2010 675.00p 677.50p 667.50p 674.50p 107503
25/02/2010 670.00p 676.00p 667.00p 673.00p 373515
24/02/2010 675.50p 682.50p 672.00p 672.50p 176149
23/02/2010 681.00p 683.00p 667.00p 678.50p 254389
22/02/2010 692.50p 692.50p 676.50p 680.50p 151142
19/02/2010 680.50p 691.50p 680.50p 689.00p 148392
18/02/2010 681.50p 691.50p 681.50p 688.50p 262279
17/02/2010 679.00p 687.50p 670.00p 685.00p 238182
16/02/2010 670.00p 679.50p 666.50p 677.50p 300531
15/02/2010 664.00p 668.50p 661.50p 666.00p 146567
12/02/2010 672.50p 679.50p 661.50p 667.00p 361027
11/02/2010 687.50p 690.50p 669.50p 671.50p 213064
10/02/2010 671.00p 685.00p 671.00p 681.00p 206248
09/02/2010 688.00p 688.50p 671.50p 673.00p 187661
08/02/2010 680.50p 695.50p 679.00p 685.50p 263411
05/02/2010 698.50p 700.00p 675.50p 683.00p 463110
04/02/2010 712.00p 714.50p 696.50p 701.50p 356340
03/02/2010 712.00p 720.00p 707.00p 708.50p 213072
02/02/2010 701.50p 717.50p 700.00p 713.50p 465126
01/02/2010 700.00p 714.00p 700.00p 709.00p 357205
29/01/2010 692.50p 702.58p 682.50p 692.50p 377644
28/01/2010 706.50p 712.50p 691.50p 694.00p 260402
27/01/2010 699.00p 707.00p 695.50p 703.00p 202206
26/01/2010 700.00p 710.50p 697.00p 710.50p 279477
25/01/2010 717.00p 721.00p 705.50p 708.00p 497334
22/01/2010 710.00p 734.00p 700.00p 727.00p 858555
21/01/2010 705.50p 719.50p 705.50p 715.00p 392414
20/01/2010 715.00p 721.00p 703.00p 706.00p 212835
19/01/2010 708.50p 721.50p 702.68p 719.50p 172244
18/01/2010 704.50p 718.00p 704.50p 710.00p 310027
15/01/2010 713.00p 720.00p 703.00p 707.50p 345227
14/01/2010 725.00p 730.50p 713.50p 721.00p 263482
13/01/2010 706.00p 733.50p 706.00p 726.50p 392772
12/01/2010 711.00p 718.00p 700.00p 711.50p 299844
11/01/2010 725.00p 736.50p 710.50p 712.00p 156572
08/01/2010 707.00p 730.00p 707.00p 729.50p 297556
07/01/2010 707.50p 712.00p 696.50p 711.00p 192126
06/01/2010 710.00p 711.00p 704.00p 706.50p 216500
05/01/2010 691.00p 714.00p 691.00p 710.50p 371553
04/01/2010 701.00p 706.00p 695.00p 706.00p 131370
31/12/2009 698.50p 698.50p 690.00p 690.00p 17864
30/12/2009 691.50p 701.00p 689.50p 690.00p 116527
29/12/2009 691.50p 701.35p 689.00p 694.00p 80170
24/12/2009 685.00p 697.00p 685.00p 693.50p 14081
23/12/2009 693.50p 705.00p 692.00p 701.00p 216973
22/12/2009 712.50p 712.50p 696.50p 701.50p 109835

*Close Price adjusted for both dividends and splits