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
30/10/2015 305.00p 310.00p 305.00p 305.00p 4477
29/10/2015 305.00p 310.00p 305.00p 305.00p 5850
28/10/2015 300.50p 310.00p 299.60p 305.00p 7291
27/10/2015 298.00p 303.00p 295.50p 300.50p 4034
26/10/2015 298.00p 303.00p 298.00p 298.00p 1875
23/10/2015 298.00p 303.00p 297.00p 298.00p 4322
22/10/2015 298.00p 303.00p 297.00p 298.00p 6077
21/10/2015 295.00p 305.00p 295.00p 298.00p 67436
20/10/2015 280.00p 302.00p 280.00p 295.00p 108023
19/10/2015 272.50p 275.00p 271.00p 272.50p 63126
16/10/2015 272.50p 272.50p 271.00p 272.50p 401905
15/10/2015 272.50p 273.40p 272.50p 272.50p 910
14/10/2015 272.50p 272.50p 272.50p 272.50p 0
13/10/2015 272.50p 273.40p 271.00p 272.50p 7361
12/10/2015 272.50p 272.50p 271.00p 272.50p 500
09/10/2015 272.50p 273.40p 272.50p 272.50p 4496
08/10/2015 272.50p 273.40p 272.50p 272.50p 1055
07/10/2015 272.50p 272.50p 272.50p 272.50p 0
06/10/2015 272.50p 272.50p 272.50p 272.50p 0
05/10/2015 272.50p 272.50p 271.00p 272.50p 372
02/10/2015 272.50p 273.40p 270.40p 272.50p 13568
01/10/2015 272.50p 273.40p 272.50p 272.50p 11420
30/09/2015 273.00p 274.08p 271.00p 273.00p 396908
29/09/2015 274.00p 274.00p 271.00p 273.00p 5000
28/09/2015 269.00p 275.50p 269.00p 274.00p 1565079
25/09/2015 262.50p 273.00p 262.50p 269.00p 13046
24/09/2015 263.50p 264.64p 263.50p 263.50p 280
23/09/2015 263.50p 264.72p 263.50p 263.50p 3003
22/09/2015 261.00p 265.00p 261.00p 263.50p 5000
21/09/2015 254.00p 261.00p 254.00p 259.00p 10127
18/09/2015 254.00p 258.00p 254.00p 254.00p 3081
17/09/2015 256.00p 260.00p 254.00p 254.00p 13523
16/09/2015 256.00p 260.00p 256.00p 256.00p 1000
15/09/2015 255.00p 259.00p 255.00p 256.00p 4048
14/09/2015 254.00p 259.00p 254.00p 255.00p 1820
11/09/2015 251.00p 256.50p 251.00p 254.00p 5000
10/09/2015 247.00p 253.00p 247.00p 251.00p 7349
09/09/2015 242.50p 251.00p 242.50p 247.00p 11250
08/09/2015 234.00p 245.00p 234.00p 242.50p 46165
07/09/2015 228.50p 237.00p 228.50p 236.50p 16204
04/09/2015 228.50p 230.46p 228.50p 228.50p 586
03/09/2015 228.50p 228.50p 228.50p 228.50p 0
02/09/2015 228.50p 228.50p 225.00p 228.50p 181
01/09/2015 228.50p 230.46p 228.50p 228.50p 111
28/08/2015 228.50p 228.50p 225.00p 228.50p 2500
27/08/2015 228.50p 228.50p 228.50p 228.50p 0
26/08/2015 228.50p 228.50p 225.00p 228.50p 0
25/08/2015 225.00p 230.50p 223.50p 225.00p 1700
24/08/2015 225.00p 227.00p 225.00p 225.00p 1762
21/08/2015 227.50p 227.50p 225.00p 225.00p 2652
20/08/2015 227.50p 230.00p 227.50p 227.50p 3029
19/08/2015 227.50p 227.50p 227.50p 227.50p 0
18/08/2015 227.50p 230.00p 227.50p 227.50p 5000
17/08/2015 227.50p 227.50p 227.50p 227.50p 0
14/08/2015 227.50p 230.00p 227.50p 227.50p 5525
13/08/2015 227.50p 230.00p 227.50p 227.50p 18
12/08/2015 233.50p 233.50p 228.00p 231.50p 484
11/08/2015 233.50p 235.00p 233.50p 233.50p 234608
10/08/2015 233.50p 233.50p 233.50p 233.50p 0
07/08/2015 228.00p 237.00p 228.00p 233.50p 14889
06/08/2015 228.00p 228.00p 227.64p 228.00p 2893
05/08/2015 228.00p 228.00p 228.00p 228.00p 0
04/08/2015 228.00p 231.00p 228.00p 228.00p 1400
03/08/2015 228.00p 228.00p 227.64p 228.00p 3575
31/07/2015 228.00p 228.00p 228.00p 228.00p 1000
30/07/2015 227.50p 230.00p 227.50p 228.00p 5500
29/07/2015 227.50p 227.50p 227.50p 227.50p 0
28/07/2015 228.50p 229.65p 227.20p 227.50p 38741
27/07/2015 228.50p 231.50p 228.50p 228.50p 406
24/07/2015 228.50p 229.62p 228.50p 228.50p 223
23/07/2015 228.50p 233.00p 228.50p 228.50p 6870
22/07/2015 228.50p 229.62p 228.50p 228.50p 5790
21/07/2015 228.50p 229.62p 228.50p 228.50p 7895
20/07/2015 227.50p 230.00p 225.00p 228.50p 35538
17/07/2015 227.50p 229.50p 227.50p 227.50p 1593
16/07/2015 226.50p 227.50p 226.50p 227.50p 0
15/07/2015 226.50p 226.50p 226.50p 226.50p 0
14/07/2015 226.50p 230.00p 226.50p 226.50p 8271
13/07/2015 225.50p 230.00p 225.50p 226.50p 5734
10/07/2015 225.50p 225.50p 225.50p 225.50p 0
09/07/2015 225.50p 225.50p 225.50p 225.50p 0
08/07/2015 225.50p 225.50p 225.00p 225.50p 1974
07/07/2015 225.50p 225.50p 223.82p 225.50p 800
06/07/2015 223.50p 227.00p 223.50p 225.50p 5700
03/07/2015 223.50p 223.50p 223.50p 223.50p 0
02/07/2015 223.50p 227.00p 221.60p 223.50p 4530
01/07/2015 223.50p 223.50p 223.50p 223.50p 0
30/06/2015 223.50p 227.00p 221.54p 223.50p 5536
29/06/2015 223.50p 223.50p 223.50p 223.50p 0
26/06/2015 223.50p 223.50p 223.50p 223.50p 0
25/06/2015 223.50p 223.50p 223.50p 223.50p 0
24/06/2015 223.50p 227.00p 223.50p 223.50p 10656
23/06/2015 223.50p 223.50p 223.50p 223.50p 0
22/06/2015 223.50p 227.00p 221.00p 223.50p 7213
19/06/2015 223.50p 225.81p 223.50p 223.50p 1548
18/06/2015 223.50p 224.00p 223.50p 223.50p 1000
17/06/2015 228.50p 228.50p 222.00p 223.50p 17454
16/06/2015 228.50p 228.50p 228.50p 228.50p 0
15/06/2015 232.50p 232.50p 226.50p 228.50p 7000
12/06/2015 232.50p 234.90p 232.50p 232.50p 5697
11/06/2015 233.50p 233.50p 231.19p 232.50p 6576
10/06/2015 233.50p 237.00p 233.50p 233.50p 10000
09/06/2015 233.50p 235.00p 231.19p 233.50p 691
08/06/2015 233.50p 235.00p 231.19p 233.50p 1489
05/06/2015 241.50p 241.50p 232.00p 233.50p 19578
04/06/2015 241.50p 243.81p 238.00p 241.50p 5120
03/06/2015 242.50p 244.81p 239.50p 242.50p 6201
02/06/2015 240.50p 245.00p 239.00p 242.50p 8907
01/06/2015 230.50p 240.50p 230.00p 240.50p 42838
29/05/2015 220.50p 234.00p 220.50p 230.50p 22218
28/05/2015 217.00p 221.00p 217.00p 220.50p 8073
27/05/2015 214.50p 219.00p 214.50p 217.00p 8427
26/05/2015 214.50p 217.00p 214.50p 214.50p 2901
22/05/2015 212.50p 215.00p 212.50p 214.50p 3000
21/05/2015 211.50p 215.00p 210.75p 212.50p 12051
20/05/2015 209.50p 211.79p 209.00p 211.50p 34778
19/05/2015 208.50p 211.00p 207.50p 210.00p 41376
18/05/2015 208.50p 210.94p 207.35p 208.50p 2073
15/05/2015 206.50p 210.88p 206.50p 208.50p 14520
14/05/2015 206.50p 208.60p 206.50p 206.50p 1202
13/05/2015 0.00p 0.00p 0.00p 206.50p 0
12/05/2015 0.00p 0.00p 0.00p 206.50p 0

*Close Price adjusted for both dividends and splits