Curtis Banks Group (CBP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Curtis Banks Group

Date Open High Low Close* Volume
26/09/2023 350.00p 349.00p 349.00p 349.00p 0
25/09/2023 350.00p 350.00p 349.00p 349.00p 18699
22/09/2023 349.00p 350.00p 349.00p 349.00p 72253
21/09/2023 350.00p 350.00p 348.00p 348.00p 16337
20/09/2023 348.00p 348.00p 348.00p 348.00p 550
19/09/2023 348.00p 349.00p 348.00p 348.00p 52088
18/09/2023 350.00p 350.00p 347.40p 349.00p 8208
15/09/2023 348.00p 350.00p 347.33p 349.00p 777651
14/09/2023 347.00p 348.00p 347.00p 347.00p 2065776
13/09/2023 348.00p 348.00p 347.50p 348.00p 116718
12/09/2023 348.00p 348.00p 347.05p 348.00p 20750
11/09/2023 348.00p 348.00p 347.50p 347.50p 161631
08/09/2023 347.00p 348.00p 347.00p 347.00p 31863
07/09/2023 347.00p 348.00p 347.00p 348.00p 1297090
06/09/2023 324.00p 330.00p 324.00p 330.00p 36914
05/09/2023 328.00p 330.00p 326.00p 326.00p 39018
04/09/2023 328.00p 334.00p 328.00p 330.50p 12847
01/09/2023 329.00p 331.00p 329.00p 329.00p 1468
31/08/2023 332.00p 338.30p 329.00p 329.00p 5513
30/08/2023 323.00p 331.50p 330.00p 331.50p 100250
29/08/2023 323.00p 335.00p 323.00p 329.00p 219059
25/08/2023 324.00p 330.00p 323.01p 327.50p 85413
24/08/2023 324.00p 329.00p 316.00p 324.00p 1222
23/08/2023 328.00p 330.00p 326.00p 328.00p 753
22/08/2023 328.00p 335.00p 324.00p 330.50p 139694
21/08/2023 320.00p 326.45p 317.05p 321.00p 7259
18/08/2023 318.00p 318.00p 318.00p 318.00p 70
17/08/2023 318.00p 327.00p 318.00p 322.50p 5548
16/08/2023 316.00p 326.50p 318.00p 326.50p 0
15/08/2023 316.00p 318.60p 316.00p 318.00p 2834
14/08/2023 320.00p 321.00p 318.00p 318.00p 20137
11/08/2023 317.00p 318.25p 315.00p 317.00p 1477
10/08/2023 319.00p 319.00p 315.00p 317.00p 598
09/08/2023 319.00p 319.00p 311.00p 315.00p 13385
08/08/2023 316.00p 318.00p 314.00p 315.00p 23443
07/08/2023 311.00p 317.00p 311.00p 315.00p 186554
04/08/2023 309.00p 311.00p 309.00p 309.00p 4654
03/08/2023 311.00p 312.00p 308.00p 311.00p 99236
02/08/2023 311.00p 311.00p 308.15p 311.00p 16086
01/08/2023 310.00p 314.00p 310.00p 314.00p 24434
31/07/2023 310.00p 314.00p 310.00p 314.00p 98554
28/07/2023 310.00p 314.00p 309.50p 312.00p 789594
27/07/2023 311.00p 311.00p 309.00p 310.00p 117985
26/07/2023 311.00p 311.00p 309.00p 310.00p 235793
25/07/2023 313.00p 313.00p 310.00p 311.00p 618212
24/07/2023 305.00p 312.00p 305.00p 312.00p 544801
21/07/2023 308.00p 308.00p 306.00p 308.00p 344131
20/07/2023 303.00p 308.00p 303.00p 305.00p 101249
19/07/2023 310.00p 310.00p 299.00p 300.00p 480613
18/07/2023 315.00p 315.00p 314.00p 315.00p 17600
17/07/2023 315.00p 320.00p 314.00p 315.00p 14658
14/07/2023 315.00p 316.20p 314.00p 315.00p 47353
13/07/2023 315.00p 315.00p 314.00p 314.50p 2661
12/07/2023 315.00p 324.00p 314.00p 315.00p 41208
11/07/2023 318.00p 318.00p 314.00p 314.00p 45734
10/07/2023 315.00p 318.00p 315.00p 315.00p 37946
07/07/2023 323.00p 325.00p 315.50p 317.00p 316690
06/07/2023 314.00p 320.00p 314.00p 318.00p 18458
05/07/2023 318.00p 321.00p 314.00p 314.00p 28968
04/07/2023 315.00p 320.48p 315.00p 320.00p 2247
03/07/2023 317.00p 317.00p 312.00p 317.00p 156046
30/06/2023 320.00p 322.75p 313.00p 317.00p 115162
29/06/2023 321.00p 322.40p 314.00p 316.00p 46345
28/06/2023 320.00p 320.48p 315.00p 317.00p 29916
27/06/2023 320.00p 320.00p 314.00p 315.00p 64477
26/06/2023 316.00p 324.00p 313.00p 314.00p 68725
23/06/2023 316.00p 320.00p 311.90p 314.50p 28452
22/06/2023 315.00p 315.00p 312.00p 315.00p 616112
21/06/2023 315.00p 319.00p 314.00p 314.00p 69521
20/06/2023 320.00p 320.00p 312.00p 314.00p 32319
19/06/2023 312.00p 323.00p 307.00p 315.00p 129230
16/06/2023 313.00p 316.00p 310.00p 316.00p 90506
15/06/2023 316.00p 317.00p 308.00p 314.00p 76170
14/06/2023 320.00p 322.19p 314.00p 316.00p 22367
13/06/2023 318.00p 320.00p 315.00p 315.00p 18859
12/06/2023 314.00p 323.45p 314.00p 321.00p 13582
09/06/2023 315.00p 326.00p 314.00p 315.00p 9764
08/06/2023 315.00p 317.00p 314.00p 315.00p 40334
07/06/2023 315.00p 315.00p 310.00p 315.00p 284794
06/06/2023 314.00p 317.00p 314.00p 314.00p 102433
05/06/2023 314.00p 320.00p 313.00p 313.00p 17305
02/06/2023 319.00p 323.00p 295.00p 317.00p 829448
01/06/2023 324.00p 324.00p 320.00p 320.00p 7077
31/05/2023 320.00p 324.00p 318.00p 323.00p 37507
30/05/2023 325.00p 325.00p 316.00p 318.00p 38717
26/05/2023 317.00p 318.00p 315.00p 318.00p 29825
25/05/2023 318.00p 319.40p 316.60p 318.00p 12056
24/05/2023 317.00p 317.05p 316.00p 316.00p 23162
23/05/2023 320.00p 322.85p 317.00p 318.00p 386733
22/05/2023 323.00p 323.00p 318.00p 320.00p 40412
19/05/2023 324.00p 324.00p 318.00p 320.00p 150680
18/05/2023 329.00p 329.00p 321.00p 321.00p 448088
17/05/2023 327.00p 329.80p 323.97p 327.00p 80881
16/05/2023 333.00p 334.00p 320.00p 327.00p 1334079
15/05/2023 337.00p 337.00p 334.00p 335.00p 97010
12/05/2023 341.00p 341.00p 337.00p 337.00p 40719
11/05/2023 342.00p 342.00p 338.00p 339.00p 195833
10/05/2023 339.00p 340.00p 339.00p 340.00p 1782
09/05/2023 340.00p 340.00p 339.00p 339.00p 186296
05/05/2023 340.00p 342.00p 339.00p 340.00p 515226
04/05/2023 340.00p 342.00p 340.00p 342.00p 216500
03/05/2023 342.00p 342.00p 341.00p 341.00p 467403
02/05/2023 340.00p 342.00p 340.00p 341.00p 65792
28/04/2023 342.00p 342.00p 340.00p 340.00p 30129
27/04/2023 341.00p 344.00p 341.00p 342.00p 842
26/04/2023 342.00p 343.00p 340.00p 340.00p 76042
25/04/2023 340.00p 344.00p 340.00p 341.00p 15115
24/04/2023 341.00p 341.90p 340.00p 340.00p 31598
21/04/2023 341.00p 344.00p 341.00p 344.00p 77800
20/04/2023 340.00p 341.50p 340.00p 341.50p 662
19/04/2023 340.00p 343.00p 340.00p 341.00p 17388
18/04/2023 342.00p 342.10p 340.00p 340.00p 90031
17/04/2023 343.00p 344.00p 342.00p 342.00p 304149
14/04/2023 342.00p 343.00p 340.00p 341.00p 409036
13/04/2023 343.00p 343.00p 342.00p 342.50p 408000
12/04/2023 343.00p 343.00p 342.00p 342.00p 10489
11/04/2023 342.00p 344.00p 340.15p 344.00p 1679
06/04/2023 342.00p 343.85p 341.15p 342.00p 7146
05/04/2023 343.00p 343.90p 342.00p 342.00p 37715
04/04/2023 343.00p 344.00p 340.20p 344.00p 5627
03/04/2023 340.00p 344.00p 338.00p 344.00p 56617
31/03/2023 344.00p 344.00p 339.00p 340.00p 460022
30/03/2023 344.00p 344.00p 339.00p 341.00p 679878
29/03/2023 344.00p 344.00p 340.00p 341.00p 205154
28/03/2023 340.00p 344.00p 338.00p 342.00p 43171
27/03/2023 340.00p 340.00p 338.00p 340.00p 58036
24/03/2023 338.00p 340.00p 335.00p 339.00p 801770
23/03/2023 340.00p 346.00p 336.00p 337.00p 813405
22/03/2023 340.00p 343.80p 339.00p 339.00p 110159
21/03/2023 339.00p 345.56p 335.00p 340.00p 486357
20/03/2023 341.00p 345.00p 339.66p 341.00p 53813
17/03/2023 346.00p 346.00p 340.00p 341.00p 12653
16/03/2023 340.00p 345.00p 340.00p 341.00p 42805
15/03/2023 341.00p 343.00p 340.00p 340.00p 39469
14/03/2023 340.00p 346.00p 340.00p 343.00p 323567
13/03/2023 341.00p 344.00p 339.00p 339.00p 1271538
10/03/2023 340.00p 346.00p 340.00p 342.50p 24505
09/03/2023 344.00p 344.00p 341.00p 341.00p 407603
08/03/2023 342.00p 344.00p 342.00p 342.00p 590169
07/03/2023 342.00p 344.00p 342.00p 344.00p 67776
06/03/2023 344.00p 344.00p 342.00p 342.00p 38525
03/03/2023 343.00p 344.00p 342.05p 344.00p 121909
02/03/2023 343.00p 343.00p 342.00p 342.00p 1462
01/03/2023 344.00p 344.00p 342.00p 342.00p 460128
28/02/2023 342.00p 343.00p 341.35p 342.00p 3321139
27/02/2023 343.00p 343.00p 341.05p 343.00p 363205
24/02/2023 343.00p 346.00p 342.00p 343.00p 131244
23/02/2023 343.00p 344.80p 342.00p 342.00p 1598308
22/02/2023 342.00p 346.00p 342.00p 342.00p 1112547
21/02/2023 341.00p 346.00p 341.00p 342.00p 207542
20/02/2023 340.00p 350.00p 340.00p 343.00p 42576
17/02/2023 341.00p 349.10p 340.00p 340.00p 12278
16/02/2023 342.00p 343.00p 340.00p 341.00p 49084
15/02/2023 339.00p 342.00p 339.00p 341.00p 52639
14/02/2023 339.00p 340.00p 338.00p 338.00p 14849
13/02/2023 339.00p 342.00p 338.00p 338.00p 3796
10/02/2023 340.00p 340.00p 338.00p 338.00p 47779
09/02/2023 339.00p 339.00p 338.00p 339.00p 77514
08/02/2023 340.00p 340.00p 338.00p 340.00p 2075948
07/02/2023 338.00p 339.80p 338.00p 338.00p 1274330
06/02/2023 337.00p 340.00p 337.00p 339.00p 3862085
03/02/2023 339.00p 339.00p 337.00p 337.00p 443182
02/02/2023 338.00p 339.00p 338.00p 338.00p 1220202
01/02/2023 338.00p 340.37p 338.00p 338.00p 630247
31/01/2023 338.00p 341.00p 338.00p 338.00p 446371
30/01/2023 341.00p 341.00p 338.00p 338.00p 571085
27/01/2023 339.00p 341.00p 339.00p 339.00p 34923
26/01/2023 338.00p 341.00p 338.00p 340.00p 61975
25/01/2023 341.00p 341.00p 338.00p 340.00p 79381
24/01/2023 340.00p 341.00p 338.20p 341.00p 92948
23/01/2023 338.00p 339.47p 338.00p 338.00p 372142
20/01/2023 338.00p 340.00p 338.00p 340.00p 98678
19/01/2023 339.00p 340.00p 338.00p 339.00p 449915
18/01/2023 339.00p 339.00p 338.00p 339.00p 2296717
17/01/2023 337.00p 340.00p 337.00p 338.00p 543437
16/01/2023 338.00p 341.00p 335.00p 341.00p 259610
13/01/2023 340.00p 342.00p 339.00p 341.00p 188663
12/01/2023 341.00p 341.00p 340.00p 340.00p 2330920
11/01/2023 340.00p 342.00p 340.00p 341.00p 123418
10/01/2023 340.00p 343.00p 340.00p 340.00p 56892
09/01/2023 341.00p 343.12p 340.00p 340.00p 183385
06/01/2023 320.00p 350.00p 320.00p 342.00p 2429932
05/01/2023 320.00p 333.00p 313.97p 333.00p 45458
04/01/2023 317.00p 326.00p 317.00p 326.00p 1032
03/01/2023 326.00p 326.00p 311.68p 320.00p 11537
30/12/2022 324.00p 320.00p 318.00p 318.00p 12000
29/12/2022 324.00p 322.00p 316.80p 322.00p 981
28/12/2022 324.00p 324.16p 307.60p 317.00p 6952
23/12/2022 308.00p 325.00p 307.70p 324.00p 46294
22/12/2022 299.00p 299.00p 291.10p 294.00p 77007
21/12/2022 295.00p 299.00p 290.00p 297.00p 40447
20/12/2022 290.00p 299.00p 288.00p 295.00p 26018
19/12/2022 290.00p 298.00p 285.00p 298.00p 92016
16/12/2022 295.00p 306.00p 294.00p 295.00p 7988
15/12/2022 290.00p 304.00p 290.00p 300.00p 26973
14/12/2022 290.00p 297.50p 290.00p 297.50p 12398
13/12/2022 290.00p 295.00p 286.00p 290.00p 82198
12/12/2022 274.00p 290.00p 274.00p 288.00p 179817
09/12/2022 286.00p 291.07p 274.00p 279.00p 70609
08/12/2022 295.00p 302.00p 280.00p 288.00p 124157

*Close Price adjusted for both dividends and splits