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
18/02/2022 276.00p 282.00p 267.10p 282.00p 23623
17/02/2022 256.00p 276.00p 265.94p 267.00p 30846
16/02/2022 256.00p 275.62p 263.94p 267.00p 13862
15/02/2022 256.00p 275.65p 258.00p 267.00p 50867
14/02/2022 256.00p 274.00p 256.00p 258.00p 11422
11/02/2022 276.00p 276.00p 261.28p 276.00p 305564
10/02/2022 274.00p 276.00p 260.40p 276.00p 27135
09/02/2022 270.00p 272.00p 265.53p 272.00p 26212
08/02/2022 254.00p 274.00p 260.00p 266.00p 1630398
07/02/2022 254.00p 269.20p 254.00p 260.00p 782055
04/02/2022 266.00p 267.01p 258.25p 266.00p 432030
03/02/2022 260.00p 269.00p 254.00p 266.00p 27148
02/02/2022 242.00p 269.00p 261.00p 261.00p 50943
01/02/2022 242.00p 269.00p 242.00p 266.00p 46441
31/01/2022 250.00p 260.00p 242.10p 260.00p 96376
28/01/2022 252.00p 252.00p 242.00p 252.00p 15105
27/01/2022 240.00p 246.96p 240.00p 240.00p 17334
26/01/2022 240.00p 247.80p 239.50p 246.00p 100509
25/01/2022 246.00p 249.00p 241.52p 244.00p 14644
24/01/2022 258.00p 268.20p 238.00p 252.00p 67569
21/01/2022 258.00p 266.00p 258.00p 266.00p 71856
20/01/2022 258.00p 265.60p 256.00p 261.00p 8554
19/01/2022 258.00p 262.80p 258.00p 261.00p 5995
18/01/2022 258.00p 267.73p 258.00p 261.00p 9570
17/01/2022 274.00p 274.00p 258.00p 270.00p 31662
14/01/2022 274.00p 276.00p 262.31p 274.00p 49037
13/01/2022 272.00p 269.00p 260.10p 266.00p 20075
12/01/2022 272.00p 270.00p 262.25p 263.00p 14544
10/01/2022 258.00p 269.00p 260.10p 266.00p 21385
07/01/2022 258.00p 276.00p 258.00p 260.00p 50277
06/01/2022 270.00p 270.00p 261.29p 270.00p 55743
05/01/2022 258.00p 268.00p 258.00p 266.00p 31741
04/01/2022 270.00p 270.00p 260.00p 260.00p 60453
03/01/2022 258.00p 269.00p 266.00p 266.00p 13531
31/12/2021 258.00p 269.00p 266.00p 266.00p 13531
30/12/2021 258.00p 270.00p 262.00p 269.00p 13580
29/12/2021 258.00p 274.00p 258.00p 266.00p 5878
24/12/2021 258.00p 272.00p 258.00p 272.00p 192573
23/12/2021 270.00p 274.00p 258.00p 274.00p 224972
22/12/2021 270.00p 272.00p 258.00p 272.00p 9264
21/12/2021 268.00p 270.00p 258.00p 270.00p 27902
20/12/2021 268.00p 272.20p 265.00p 269.00p 21537
17/12/2021 268.00p 274.00p 260.54p 274.00p 14599
16/12/2021 274.00p 274.00p 258.00p 266.00p 18715
15/12/2021 272.00p 274.00p 265.00p 274.00p 16551
14/12/2021 264.00p 271.60p 256.00p 268.00p 25337
13/12/2021 272.00p 276.64p 272.00p 273.00p 17390
10/12/2021 284.00p 284.00p 266.90p 282.00p 5188
09/12/2021 270.00p 275.00p 266.95p 275.00p 6563
08/12/2021 270.00p 274.00p 266.70p 274.00p 28664
07/12/2021 270.00p 270.00p 264.02p 268.00p 144813
06/12/2021 270.00p 270.00p 264.00p 266.00p 10182
03/12/2021 270.00p 272.00p 266.00p 270.00p 63654
02/12/2021 282.00p 284.00p 266.00p 274.00p 23626
01/12/2021 266.00p 279.40p 266.00p 268.00p 7988
30/11/2021 280.00p 280.00p 268.50p 270.00p 25721
29/11/2021 272.00p 272.00p 262.00p 268.00p 91330
26/11/2021 270.00p 275.50p 262.00p 266.00p 7841
25/11/2021 270.00p 277.04p 270.00p 272.00p 10102
24/11/2021 280.00p 280.00p 272.00p 276.00p 623347
23/11/2021 258.00p 274.00p 258.00p 273.00p 16996
22/11/2021 264.00p 266.00p 258.60p 266.00p 11157
19/11/2021 264.00p 266.00p 255.10p 266.00p 4259
18/11/2021 258.00p 260.00p 250.96p 255.00p 11073
17/11/2021 260.00p 260.00p 250.55p 260.00p 20691
16/11/2021 254.00p 262.00p 248.00p 262.00p 440451
15/11/2021 248.00p 252.00p 242.10p 252.00p 26926
12/11/2021 236.00p 248.00p 236.00p 236.00p 22213
11/11/2021 254.00p 254.00p 243.32p 254.00p 19835
10/11/2021 248.00p 254.00p 240.10p 250.00p 22642
09/11/2021 250.00p 254.00p 236.00p 250.00p 32149
08/11/2021 244.00p 254.00p 237.55p 248.00p 18001
05/11/2021 252.00p 252.00p 242.00p 246.00p 39127
04/11/2021 244.00p 250.96p 238.00p 238.00p 1242259
03/11/2021 244.00p 250.00p 244.00p 244.00p 538047
02/11/2021 244.00p 256.00p 244.00p 250.00p 195776
01/11/2021 244.00p 246.45p 243.76p 246.00p 13635
29/10/2021 246.00p 246.53p 240.77p 246.00p 171759
28/10/2021 248.00p 249.77p 244.00p 244.00p 17618
27/10/2021 258.00p 258.00p 242.00p 242.00p 16251
26/10/2021 246.00p 258.00p 245.48p 253.00p 25493
25/10/2021 246.00p 258.00p 246.00p 258.00p 13968
22/10/2021 246.00p 256.00p 245.08p 256.00p 78917
21/10/2021 244.00p 254.00p 246.00p 251.00p 18913
20/10/2021 244.00p 256.00p 243.00p 251.00p 346014
19/10/2021 242.00p 245.10p 229.66p 243.00p 16947964
18/10/2021 242.00p 245.00p 238.30p 245.00p 12509
15/10/2021 242.00p 246.00p 242.00p 246.00p 7512
14/10/2021 242.00p 246.00p 242.00p 246.00p 11848
13/10/2021 242.00p 250.00p 242.00p 246.00p 10676
12/10/2021 242.00p 246.00p 242.00p 246.00p 11064
11/10/2021 242.00p 246.00p 242.00p 246.00p 971
08/10/2021 242.00p 246.00p 235.76p 246.00p 163362
07/10/2021 242.00p 250.00p 242.00p 246.00p 26120
06/10/2021 242.00p 246.00p 236.00p 246.00p 30234
05/10/2021 244.00p 250.00p 241.00p 246.00p 55052
04/10/2021 246.00p 248.02p 244.00p 247.00p 28658
01/10/2021 244.00p 249.00p 242.00p 247.00p 15505
30/09/2021 246.00p 248.02p 246.00p 246.00p 104543
29/09/2021 246.00p 248.50p 244.00p 244.00p 59890
28/09/2021 252.00p 252.00p 244.00p 248.00p 637927
27/09/2021 246.00p 249.00p 246.33p 249.00p 11112
24/09/2021 246.00p 258.00p 246.00p 252.00p 45828
23/09/2021 248.00p 260.00p 246.00p 253.00p 14688
22/09/2021 250.00p 254.00p 248.12p 254.00p 71383
21/09/2021 250.00p 250.00p 246.00p 248.00p 29609
20/09/2021 248.00p 251.20p 244.00p 248.00p 20368
17/09/2021 246.00p 251.00p 246.00p 251.00p 14811
16/09/2021 248.00p 251.50p 246.00p 246.00p 11948
15/09/2021 248.00p 260.00p 248.00p 254.00p 7602
14/09/2021 250.00p 253.00p 245.00p 246.00p 30805
13/09/2021 254.00p 254.00p 249.00p 254.00p 34453
10/09/2021 258.00p 265.88p 256.00p 260.00p 5755
09/09/2021 258.00p 260.00p 256.00p 260.00p 6958
08/09/2021 258.00p 262.00p 258.00p 262.00p 17153
07/09/2021 258.00p 265.20p 256.00p 262.00p 24688
06/09/2021 258.00p 262.00p 258.00p 262.00p 41478
03/09/2021 260.00p 262.00p 259.60p 262.00p 944
02/09/2021 260.00p 263.68p 259.50p 262.00p 12796
01/09/2021 260.00p 260.00p 256.00p 258.00p 78448
31/08/2021 258.00p 259.90p 252.00p 258.00p 220238
30/08/2021 258.00p 262.00p 259.20p 261.00p 75776
27/08/2021 258.00p 262.00p 259.20p 261.00p 75776
26/08/2021 258.00p 262.00p 258.00p 262.00p 9363
25/08/2021 258.00p 262.00p 258.00p 262.00p 9615
24/08/2021 258.00p 261.00p 258.00p 261.00p 1638
23/08/2021 258.00p 260.10p 250.00p 260.00p 168875
20/08/2021 256.00p 261.00p 258.00p 261.00p 2820
19/08/2021 256.00p 260.10p 257.64p 258.00p 14950
18/08/2021 256.00p 261.00p 259.90p 261.00p 19039
17/08/2021 256.00p 263.50p 259.90p 261.00p 14152
16/08/2021 256.00p 261.00p 259.90p 261.00p 11760
13/08/2021 256.00p 266.74p 259.90p 261.00p 13227
12/08/2021 256.00p 266.00p 256.00p 261.00p 11551
11/08/2021 256.00p 264.82p 256.00p 256.00p 46876
10/08/2021 276.00p 267.00p 260.00p 267.00p 98741
09/08/2021 276.00p 267.00p 261.80p 267.00p 9688
06/08/2021 276.00p 276.00p 260.50p 276.00p 18188
05/08/2021 258.00p 267.00p 261.78p 267.00p 10535
04/08/2021 258.00p 268.23p 258.00p 267.00p 104472
03/08/2021 276.00p 268.80p 261.60p 267.00p 13489
02/08/2021 276.00p 269.00p 260.00p 267.00p 25999
30/07/2021 276.00p 268.50p 260.25p 267.00p 11137
29/07/2021 276.00p 269.00p 258.00p 267.00p 636516
28/07/2021 276.00p 269.00p 258.00p 267.00p 28408
27/07/2021 276.00p 276.00p 260.10p 267.00p 65032
26/07/2021 276.00p 276.00p 258.00p 266.00p 5058
23/07/2021 270.00p 270.16p 258.00p 267.00p 22519
22/07/2021 270.00p 270.00p 260.10p 264.00p 27891
21/07/2021 258.00p 270.00p 258.00p 258.00p 22748
20/07/2021 262.00p 269.48p 258.00p 267.00p 27541
19/07/2021 262.00p 274.00p 262.00p 266.00p 68373
16/07/2021 258.00p 270.00p 258.00p 267.00p 9622
15/07/2021 270.00p 276.00p 258.00p 264.00p 27568
14/07/2021 270.00p 270.00p 261.00p 267.00p 17282
13/07/2021 270.00p 270.00p 264.00p 264.00p 18817
12/07/2021 270.00p 269.40p 264.00p 264.00p 3238
09/07/2021 270.00p 270.00p 262.92p 270.00p 36386
08/07/2021 276.00p 270.00p 267.00p 267.00p 5384
07/07/2021 276.00p 276.00p 258.00p 266.00p 25265
06/07/2021 276.00p 276.00p 254.00p 254.00p 29812
05/07/2021 264.00p 271.20p 264.00p 270.00p 8836
02/07/2021 264.00p 271.20p 266.00p 270.00p 9294
01/07/2021 264.00p 274.00p 266.00p 269.00p 447698
30/06/2021 264.00p 271.11p 264.00p 270.00p 14446
29/06/2021 264.00p 276.00p 265.51p 276.00p 8607
28/06/2021 264.00p 271.20p 264.00p 270.00p 12879
25/06/2021 274.00p 271.20p 269.11p 270.00p 8361
24/06/2021 274.00p 276.00p 264.00p 264.00p 241863
23/06/2021 270.00p 279.99p 270.00p 275.00p 19037
22/06/2021 270.00p 282.00p 270.00p 276.00p 30593
21/06/2021 270.00p 277.25p 272.00p 274.00p 2953
18/06/2021 270.00p 279.49p 272.55p 278.00p 6304
17/06/2021 270.00p 279.49p 278.00p 278.00p 15486
16/06/2021 270.00p 280.00p 272.55p 275.00p 10070
15/06/2021 270.00p 278.00p 270.00p 275.00p 15531
14/06/2021 282.00p 284.00p 272.00p 284.00p 7398
11/06/2021 278.00p 286.00p 272.00p 278.00p 4545
10/06/2021 278.00p 278.00p 272.00p 274.00p 9194
09/06/2021 276.00p 282.00p 270.00p 278.00p 14146
08/06/2021 286.00p 283.22p 276.50p 281.00p 23264
07/06/2021 286.00p 286.00p 276.50p 286.00p 620162
04/06/2021 280.00p 281.78p 280.00p 280.00p 8676
03/06/2021 280.00p 282.31p 278.63p 280.00p 13543
02/06/2021 286.00p 286.00p 276.50p 280.00p 7069
01/06/2021 282.00p 285.26p 276.30p 279.00p 5321
28/05/2021 276.00p 286.85p 276.00p 280.00p 20120
27/05/2021 276.00p 287.06p 279.50p 283.00p 12585
26/05/2021 276.00p 287.06p 276.00p 283.00p 2088
25/05/2021 276.00p 290.00p 281.10p 283.00p 8162
24/05/2021 276.00p 287.06p 276.00p 276.00p 6167
21/05/2021 276.00p 287.06p 280.56p 283.00p 5996
20/05/2021 276.00p 290.00p 280.34p 283.00p 16045
19/05/2021 276.00p 286.50p 280.56p 283.00p 1620
18/05/2021 276.00p 288.00p 279.50p 283.00p 86131
17/05/2021 276.00p 289.30p 276.00p 283.00p 24729
14/05/2021 276.00p 290.00p 281.00p 283.00p 5728
13/05/2021 276.00p 290.00p 281.00p 283.00p 172715
12/05/2021 276.00p 290.00p 276.00p 283.00p 4691
11/05/2021 280.00p 289.30p 280.00p 283.00p 2709

*Close Price adjusted for both dividends and splits