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
07/12/2022 310.00p 317.90p 275.00p 301.00p 344242
06/12/2022 307.00p 316.00p 304.00p 309.00p 1020653
05/12/2022 310.00p 321.62p 305.00p 311.50p 666160
02/12/2022 317.00p 329.00p 311.92p 320.00p 4645
01/12/2022 314.00p 321.00p 313.70p 321.00p 11960
30/11/2022 314.00p 323.52p 312.00p 312.00p 23376
29/11/2022 316.00p 327.90p 309.54p 315.00p 333135
28/11/2022 335.00p 335.00p 315.00p 316.00p 111352
25/11/2022 263.00p 335.00p 261.30p 333.00p 602325
24/11/2022 266.00p 265.00p 259.10p 265.00p 9380
23/11/2022 266.00p 266.00p 260.00p 266.00p 1247566
22/11/2022 266.00p 266.00p 264.28p 266.00p 13709
21/11/2022 266.00p 266.00p 258.00p 266.00p 7262
18/11/2022 266.00p 265.50p 259.50p 265.50p 5223
17/11/2022 266.00p 266.00p 259.50p 266.00p 9195
16/11/2022 265.00p 273.00p 258.00p 258.00p 35914
15/11/2022 258.00p 266.00p 258.00p 266.00p 24164
14/11/2022 268.00p 268.00p 258.00p 258.00p 24066
11/11/2022 268.00p 268.00p 261.50p 268.00p 14961
10/11/2022 268.00p 268.00p 260.01p 264.00p 15088
09/11/2022 268.00p 268.00p 260.02p 268.00p 7947
08/11/2022 268.00p 268.00p 261.50p 265.50p 33061
07/11/2022 270.00p 269.00p 260.00p 269.00p 3629
04/11/2022 270.00p 270.00p 261.30p 270.00p 14880
03/11/2022 270.00p 270.00p 260.00p 270.00p 27151
02/11/2022 267.00p 272.00p 260.00p 260.00p 29771
01/11/2022 272.00p 274.50p 266.80p 274.50p 3730
31/10/2022 274.00p 274.00p 265.30p 269.50p 4578
28/10/2022 274.00p 279.10p 263.00p 273.00p 39194
27/10/2022 280.00p 280.00p 266.00p 271.00p 46373
26/10/2022 282.00p 284.00p 263.00p 263.00p 16189
25/10/2022 282.00p 282.00p 265.25p 272.50p 4686
24/10/2022 281.00p 281.00p 265.99p 271.50p 5464
21/10/2022 281.00p 281.00p 263.00p 271.50p 207779
20/10/2022 281.00p 279.10p 265.25p 272.00p 4568
19/10/2022 281.00p 282.00p 262.00p 264.00p 3163
18/10/2022 272.00p 272.93p 263.00p 272.00p 171996
17/10/2022 262.00p 282.00p 262.00p 269.00p 70495
14/10/2022 263.00p 274.28p 262.00p 262.00p 9163
13/10/2022 274.00p 277.45p 266.17p 276.00p 15304
12/10/2022 274.00p 278.92p 269.40p 275.00p 6242
11/10/2022 274.00p 277.00p 267.60p 274.00p 10140
10/10/2022 274.00p 277.82p 265.25p 272.50p 3161
07/10/2022 274.00p 274.68p 268.00p 272.00p 451
06/10/2022 274.00p 279.80p 268.00p 273.00p 7544
05/10/2022 274.00p 273.00p 269.10p 270.50p 22166
04/10/2022 274.00p 274.00p 265.00p 270.00p 298966
03/10/2022 278.00p 278.00p 260.00p 264.50p 13793
30/09/2022 261.00p 274.00p 261.00p 269.50p 31555
29/09/2022 270.00p 273.00p 267.00p 267.50p 4643
28/09/2022 270.00p 274.00p 261.00p 270.50p 51384
27/09/2022 265.00p 267.00p 255.70p 267.00p 20030
26/09/2022 259.00p 267.00p 253.18p 260.50p 24525
23/09/2022 260.00p 260.00p 253.08p 260.00p 7408
22/09/2022 248.00p 257.50p 252.00p 255.50p 21101
21/09/2022 248.00p 259.00p 248.00p 255.00p 11555
20/09/2022 248.00p 259.00p 248.00p 254.00p 3969
16/09/2022 250.00p 255.00p 254.99p 255.00p 5813
15/09/2022 250.00p 257.05p 250.00p 251.50p 32339
14/09/2022 259.00p 257.05p 248.60p 252.50p 4474
13/09/2022 259.00p 259.00p 246.00p 256.00p 12106
12/09/2022 250.00p 256.57p 250.90p 255.00p 47999
09/09/2022 250.00p 257.65p 250.00p 255.00p 4236
08/09/2022 247.00p 255.00p 246.80p 252.50p 19597
07/09/2022 255.00p 267.00p 256.21p 261.50p 13203
06/09/2022 255.00p 265.32p 254.40p 260.50p 5234
05/09/2022 255.00p 265.30p 251.70p 257.50p 9378
02/09/2022 255.00p 262.70p 249.51p 255.00p 9890
01/09/2022 256.00p 262.70p 255.50p 262.00p 1554
31/08/2022 256.00p 264.00p 252.00p 263.00p 21143
30/08/2022 262.00p 264.00p 256.00p 263.00p 14208
26/08/2022 262.00p 262.50p 256.40p 262.50p 532
25/08/2022 262.00p 269.00p 254.60p 261.50p 8786
24/08/2022 262.00p 265.00p 253.00p 253.00p 37965
23/08/2022 266.00p 268.00p 257.70p 268.00p 19862
22/08/2022 266.00p 273.32p 266.00p 271.00p 4279
19/08/2022 260.00p 273.50p 256.00p 273.50p 1168
18/08/2022 260.00p 274.00p 268.20p 274.00p 9875
17/08/2022 260.00p 272.00p 260.00p 272.00p 3635
16/08/2022 260.00p 269.28p 263.45p 267.00p 14404
15/08/2022 260.00p 266.90p 258.00p 264.00p 19723
12/08/2022 268.00p 270.00p 260.01p 261.00p 16055
11/08/2022 270.00p 280.00p 268.00p 273.50p 6897
10/08/2022 266.00p 267.92p 260.60p 265.00p 32814
09/08/2022 260.00p 272.00p 260.00p 265.00p 19240
08/08/2022 262.00p 273.00p 262.00p 273.00p 980
05/08/2022 262.00p 273.00p 262.00p 273.00p 5167
04/08/2022 262.00p 273.00p 262.00p 273.00p 10755
03/08/2022 265.00p 273.00p 264.65p 273.00p 28183
02/08/2022 266.00p 275.00p 262.00p 270.00p 31601
01/08/2022 269.00p 271.36p 266.00p 266.00p 29513
29/07/2022 271.00p 275.00p 267.70p 275.00p 1579
28/07/2022 271.00p 276.00p 266.55p 276.00p 24447
27/07/2022 271.00p 275.00p 268.00p 275.00p 4200
26/07/2022 271.00p 275.00p 267.00p 268.00p 58849
25/07/2022 283.00p 283.00p 271.00p 277.50p 21339
22/07/2022 278.00p 280.08p 275.00p 278.00p 11487
21/07/2022 278.00p 278.55p 267.27p 277.00p 20689
20/07/2022 282.00p 297.00p 265.00p 274.00p 57100
19/07/2022 300.00p 297.00p 287.00p 293.00p 25186
18/07/2022 300.00p 302.88p 288.89p 300.00p 17028
15/07/2022 299.00p 291.64p 288.00p 290.50p 2249
14/07/2022 299.00p 292.00p 287.05p 292.00p 1681
13/07/2022 299.00p 299.00p 288.80p 292.50p 33253
12/07/2022 300.00p 300.00p 294.00p 298.00p 15556
11/07/2022 299.00p 300.00p 290.00p 295.00p 7391
08/07/2022 292.00p 295.85p 292.00p 292.00p 9606
07/07/2022 291.00p 296.00p 290.00p 296.00p 15221
06/07/2022 291.00p 295.48p 290.00p 290.00p 4310
05/07/2022 299.00p 295.80p 291.64p 295.00p 6989
04/07/2022 299.00p 292.50p 279.00p 292.50p 9451
01/07/2022 299.00p 299.00p 281.26p 288.00p 7549
30/06/2022 299.00p 300.00p 278.00p 288.00p 29456
29/06/2022 302.50p 303.24p 295.00p 296.00p 28063
28/06/2022 300.00p 310.00p 296.00p 302.50p 12781
27/06/2022 296.00p 309.00p 292.00p 305.00p 9565
24/06/2022 299.00p 305.23p 291.00p 295.00p 21015
23/06/2022 309.00p 297.01p 290.00p 295.00p 3734
22/06/2022 309.00p 309.00p 290.00p 299.50p 13604
21/06/2022 285.00p 305.00p 285.00p 302.00p 21138
20/06/2022 285.00p 299.00p 285.00p 292.50p 2713
17/06/2022 285.00p 293.75p 285.00p 286.00p 8538
16/06/2022 294.00p 299.00p 285.00p 285.00p 63611
15/06/2022 280.00p 289.50p 279.51p 289.50p 19947
14/06/2022 280.00p 289.75p 280.00p 287.00p 6416
13/06/2022 285.00p 294.10p 275.00p 284.50p 36380
10/06/2022 294.00p 294.57p 286.00p 290.00p 43445
09/06/2022 281.00p 286.00p 271.00p 284.00p 2155317
08/06/2022 271.00p 286.88p 271.00p 280.00p 113268
07/06/2022 270.00p 286.00p 270.00p 280.00p 201611
06/06/2022 277.00p 277.00p 265.00p 274.00p 374009
01/06/2022 279.00p 273.88p 266.00p 270.50p 7929
31/05/2022 279.00p 275.00p 267.00p 271.00p 168001
27/05/2022 270.00p 277.15p 270.00p 274.50p 24683
26/05/2022 270.00p 275.00p 264.88p 273.00p 54553
25/05/2022 267.00p 268.00p 265.00p 268.00p 6499
24/05/2022 251.00p 267.00p 255.61p 264.50p 5532
23/05/2022 251.00p 266.64p 249.00p 257.00p 12387
20/05/2022 251.00p 267.00p 258.00p 263.00p 11254
19/05/2022 251.00p 262.30p 247.00p 255.50p 2205
18/05/2022 251.00p 265.00p 251.00p 256.00p 13919
17/05/2022 250.00p 260.68p 247.00p 250.00p 32108
16/05/2022 255.00p 265.00p 249.62p 256.00p 31324
13/05/2022 247.00p 263.49p 247.00p 252.00p 25610
12/05/2022 264.00p 260.00p 248.00p 251.50p 9044
11/05/2022 264.00p 265.00p 252.66p 265.00p 7401
10/05/2022 242.00p 260.00p 242.00p 260.00p 54980
09/05/2022 258.00p 258.00p 242.00p 258.00p 5960
06/05/2022 242.00p 259.60p 247.50p 252.50p 5278
05/05/2022 242.00p 263.56p 242.00p 253.00p 1215
04/05/2022 250.00p 264.00p 247.00p 253.00p 17436
03/05/2022 250.00p 264.00p 242.00p 252.50p 10448
29/04/2022 250.00p 258.50p 242.00p 250.00p 15006
28/04/2022 260.00p 260.00p 244.00p 252.50p 14567
27/04/2022 260.00p 260.00p 244.00p 251.00p 24462
26/04/2022 260.00p 260.00p 251.00p 260.00p 17396
25/04/2022 259.00p 264.00p 250.00p 260.00p 44712
22/04/2022 260.00p 259.00p 240.00p 250.00p 13078
21/04/2022 260.00p 256.00p 246.00p 250.00p 11249
20/04/2022 260.00p 260.00p 243.00p 260.00p 42926
19/04/2022 258.00p 256.84p 246.18p 250.50p 16230
14/04/2022 258.00p 255.76p 244.00p 250.00p 4409
13/04/2022 258.00p 259.00p 238.50p 259.00p 14943
12/04/2022 246.00p 258.00p 242.06p 247.50p 15599
11/04/2022 255.00p 256.00p 240.94p 256.00p 14623
08/04/2022 251.00p 259.00p 238.50p 248.50p 7790
07/04/2022 251.00p 255.00p 237.00p 248.50p 21506
06/04/2022 251.00p 259.82p 241.00p 248.50p 19036
05/04/2022 270.00p 262.70p 251.00p 259.50p 16802
04/04/2022 270.00p 269.00p 251.00p 259.50p 50795
01/04/2022 270.00p 267.00p 251.00p 258.50p 102360
31/03/2022 270.00p 270.00p 256.80p 260.00p 33630
30/03/2022 274.00p 280.00p 266.88p 274.00p 8293
29/03/2022 264.00p 281.56p 264.00p 276.00p 19386
28/03/2022 274.00p 274.00p 258.00p 274.00p 35657
25/03/2022 270.00p 274.00p 258.00p 270.00p 3612
24/03/2022 270.00p 276.00p 263.76p 276.00p 68199
23/03/2022 260.00p 270.00p 262.00p 266.00p 18358
22/03/2022 260.00p 269.76p 256.00p 263.00p 7478
21/03/2022 260.00p 270.00p 258.00p 263.00p 13110
18/03/2022 260.00p 270.00p 250.00p 270.00p 104406
17/03/2022 274.00p 263.88p 253.96p 256.00p 1565
16/03/2022 274.00p 260.00p 254.32p 256.00p 24829
15/03/2022 274.00p 262.00p 253.96p 256.00p 18898
14/03/2022 274.00p 276.00p 256.00p 256.00p 18046
11/03/2022 262.00p 270.00p 259.80p 266.00p 39056
10/03/2022 274.00p 276.00p 260.25p 276.00p 30104
09/03/2022 266.00p 268.00p 258.00p 268.00p 11457
08/03/2022 264.00p 265.84p 258.00p 261.00p 21855
07/03/2022 254.00p 261.68p 256.16p 259.00p 5128
04/03/2022 254.00p 278.00p 254.00p 262.00p 126475
03/03/2022 264.00p 270.00p 259.51p 266.00p 25980
02/03/2022 264.00p 269.63p 258.00p 258.00p 4718
01/03/2022 264.00p 270.03p 255.55p 266.00p 17394
28/02/2022 264.00p 262.00p 255.55p 258.00p 3664
25/02/2022 264.00p 266.00p 255.55p 266.00p 3377
24/02/2022 262.00p 270.00p 252.00p 266.00p 58017
23/02/2022 264.00p 271.78p 262.00p 269.00p 21928
22/02/2022 280.00p 280.00p 260.00p 260.00p 40883
21/02/2022 262.00p 280.51p 262.00p 273.00p 28369

*Close Price adjusted for both dividends and splits