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
10/05/2021 280.00p 288.67p 273.04p 283.00p 22717
07/05/2021 284.00p 288.00p 272.30p 279.00p 12261
06/05/2021 274.00p 283.47p 272.00p 272.00p 16108
05/05/2021 276.00p 288.00p 272.00p 288.00p 175718
04/05/2021 276.00p 282.00p 276.00p 282.00p 13303
03/05/2021 286.00p 286.00p 276.50p 282.00p 15156
30/04/2021 286.00p 286.00p 276.50p 282.00p 15156
29/04/2021 288.00p 281.00p 276.52p 281.00p 18715
28/04/2021 288.00p 288.00p 276.60p 281.00p 26010
27/04/2021 278.00p 283.00p 276.60p 283.00p 4903
26/04/2021 276.00p 288.00p 276.00p 288.00p 4972
23/04/2021 280.00p 284.48p 276.60p 282.00p 27361
22/04/2021 280.00p 284.48p 280.00p 283.00p 16800
21/04/2021 276.00p 285.14p 276.00p 276.00p 16296
20/04/2021 282.00p 288.00p 274.00p 288.00p 44719
19/04/2021 278.00p 292.92p 282.00p 287.00p 33652
16/04/2021 278.00p 293.00p 272.00p 286.00p 21527
15/04/2021 276.00p 276.17p 271.00p 274.00p 13152
14/04/2021 270.00p 276.00p 270.00p 276.00p 6622
13/04/2021 272.00p 275.52p 265.00p 273.00p 20875
12/04/2021 264.00p 272.00p 256.00p 272.00p 978741
09/04/2021 270.00p 275.04p 263.70p 265.00p 10689
08/04/2021 270.00p 270.00p 263.67p 270.00p 21509
07/04/2021 252.00p 275.04p 263.10p 265.00p 273807
06/04/2021 252.00p 273.18p 252.00p 266.00p 11023
02/04/2021 252.00p 267.60p 252.00p 261.00p 13485
01/04/2021 252.00p 267.60p 252.00p 261.00p 13485
31/03/2021 270.00p 267.60p 261.00p 261.00p 7053
30/03/2021 270.00p 270.00p 261.00p 261.00p 13277
29/03/2021 268.00p 268.00p 259.20p 264.00p 38127
26/03/2021 260.00p 265.16p 257.60p 258.00p 11459
25/03/2021 250.00p 260.00p 253.00p 253.00p 2713
24/03/2021 250.00p 259.30p 252.00p 253.00p 13567
23/03/2021 250.00p 262.14p 254.00p 254.00p 7715
22/03/2021 250.00p 266.00p 256.00p 256.00p 9343
19/03/2021 250.00p 266.00p 256.00p 258.00p 10159
18/03/2021 250.00p 265.04p 250.84p 258.00p 107829
17/03/2021 250.00p 260.00p 250.00p 258.00p 65491
16/03/2021 260.00p 260.00p 252.00p 258.00p 105364
15/03/2021 256.00p 256.57p 252.00p 252.00p 2224
12/03/2021 256.00p 256.00p 249.50p 251.00p 208422
11/03/2021 252.00p 252.00p 246.00p 248.00p 1579518
10/03/2021 244.00p 253.40p 227.55p 245.00p 380759
09/03/2021 236.00p 238.00p 227.55p 232.00p 14550
08/03/2021 222.00p 236.80p 226.51p 230.00p 105541
05/03/2021 222.00p 235.00p 222.00p 230.00p 7494
04/03/2021 224.00p 235.00p 224.00p 231.00p 11559
03/03/2021 234.00p 235.00p 226.00p 231.00p 3487
02/03/2021 234.00p 236.00p 224.00p 230.00p 15944
01/03/2021 234.00p 237.00p 226.00p 230.00p 15665
26/02/2021 234.00p 238.00p 230.00p 230.00p 343623
25/02/2021 234.00p 237.30p 229.26p 230.00p 15917
24/02/2021 234.00p 237.30p 228.00p 230.00p 22854
23/02/2021 234.00p 239.20p 229.26p 232.00p 17857
22/02/2021 224.00p 240.00p 224.80p 232.00p 370566
19/02/2021 224.00p 234.50p 229.26p 232.00p 2203
18/02/2021 224.00p 235.00p 229.26p 232.00p 15225
17/02/2021 224.00p 239.00p 229.26p 232.00p 352498
16/02/2021 224.00p 235.00p 224.00p 232.00p 6468
15/02/2021 240.00p 235.00p 228.00p 232.00p 7158
12/02/2021 240.00p 235.00p 231.00p 232.00p 5736
11/02/2021 240.00p 240.00p 230.25p 232.00p 16101
10/02/2021 224.00p 234.50p 232.00p 232.00p 52570
09/02/2021 224.00p 235.00p 230.00p 230.00p 9373
08/02/2021 224.00p 235.00p 224.00p 232.00p 7353
05/02/2021 232.00p 237.00p 232.00p 232.00p 11739
04/02/2021 232.00p 232.00p 230.00p 232.00p 11674
03/02/2021 232.00p 232.00p 227.36p 232.00p 657251
02/02/2021 232.00p 233.00p 227.00p 227.00p 9329
01/02/2021 232.00p 234.00p 231.00p 231.00p 8486
29/01/2021 230.00p 238.40p 230.00p 231.00p 6191
28/01/2021 230.00p 236.00p 230.00p 231.00p 3270
27/01/2021 230.00p 230.00p 230.00p 230.00p 5
26/01/2021 230.00p 238.00p 230.00p 234.00p 22901
25/01/2021 234.00p 237.80p 228.00p 230.00p 9340
22/01/2021 226.00p 233.20p 224.00p 225.00p 83251
21/01/2021 228.00p 234.08p 228.00p 228.00p 15328
20/01/2021 230.00p 234.00p 227.00p 227.00p 4148
19/01/2021 230.00p 235.00p 222.00p 225.00p 149771
18/01/2021 230.00p 230.00p 226.00p 228.00p 10899
15/01/2021 228.00p 235.00p 224.72p 229.00p 74628
14/01/2021 224.00p 235.00p 222.00p 224.00p 11648
13/01/2021 238.00p 238.00p 225.51p 226.00p 3276
12/01/2021 238.00p 238.00p 224.00p 228.00p 20622
11/01/2021 224.00p 230.64p 221.00p 228.00p 128435
08/01/2021 216.00p 230.00p 216.00p 225.00p 6713
07/01/2021 222.00p 233.40p 216.00p 218.00p 26290
06/01/2021 234.00p 234.00p 226.56p 228.00p 5825
05/01/2021 234.00p 235.00p 228.00p 230.00p 385929
04/01/2021 224.00p 237.00p 222.00p 230.00p 67568
31/12/2020 230.00p 230.00p 222.00p 230.00p 725
30/12/2020 230.00p 237.20p 223.00p 228.00p 15266
29/12/2020 228.00p 230.00p 221.00p 222.00p 7294
28/12/2020 226.00p 228.00p 221.00p 221.00p 2954
24/12/2020 226.00p 228.00p 221.00p 221.00p 2954
23/12/2020 230.00p 230.00p 214.00p 216.00p 2637
22/12/2020 230.00p 230.00p 221.00p 222.00p 7121
21/12/2020 230.00p 230.00p 221.00p 222.00p 3072
18/12/2020 220.00p 230.00p 220.00p 220.00p 1015
17/12/2020 226.00p 230.00p 221.00p 222.00p 10083
16/12/2020 226.00p 226.00p 216.62p 224.00p 9817
15/12/2020 218.00p 226.00p 214.00p 215.00p 10429
14/12/2020 230.00p 230.00p 221.96p 223.00p 1509
11/12/2020 226.00p 230.00p 220.10p 222.00p 18963
10/12/2020 226.00p 230.00p 220.10p 222.00p 565753
09/12/2020 228.00p 226.00p 220.00p 221.00p 11389
08/12/2020 228.00p 228.00p 228.00p 228.00p 3551
07/12/2020 220.00p 225.17p 214.00p 218.00p 462277
04/12/2020 222.00p 232.50p 218.00p 222.00p 24442
03/12/2020 214.00p 230.00p 225.00p 227.00p 27405
02/12/2020 214.00p 233.28p 227.00p 227.00p 10435
01/12/2020 214.00p 232.50p 214.00p 228.00p 34023
30/11/2020 208.00p 223.28p 207.60p 217.00p 311498
27/11/2020 198.00p 200.00p 196.94p 200.00p 913
26/11/2020 198.00p 198.00p 194.61p 195.00p 2321329
25/11/2020 198.00p 198.00p 192.30p 195.00p 8957
24/11/2020 208.00p 208.00p 192.00p 196.00p 14666
23/11/2020 199.00p 199.00p 196.10p 197.50p 4467
20/11/2020 196.00p 200.28p 194.00p 196.50p 11129
19/11/2020 206.00p 206.00p 195.00p 195.00p 5
18/11/2020 198.50p 204.00p 195.00p 198.00p 12650
17/11/2020 198.50p 206.00p 195.00p 195.00p 37186
16/11/2020 198.50p 202.00p 195.00p 195.00p 23585
13/11/2020 198.50p 201.84p 196.00p 196.00p 23605
12/11/2020 198.50p 202.53p 198.50p 198.50p 85694
10/11/2020 193.00p 202.00p 193.00p 195.00p 9869
09/11/2020 193.00p 202.00p 193.45p 195.00p 141625
06/11/2020 193.00p 200.00p 193.45p 195.00p 14713
05/11/2020 193.00p 202.00p 192.00p 192.00p 9429
04/11/2020 200.00p 203.00p 193.75p 200.00p 1925
03/11/2020 200.00p 203.92p 192.40p 196.00p 9887
02/11/2020 202.00p 202.00p 200.00p 202.00p 150
30/10/2020 202.00p 208.86p 200.00p 200.00p 15631
29/10/2020 202.00p 210.00p 202.00p 205.00p 10251
28/10/2020 206.00p 210.00p 202.00p 206.00p 2487
27/10/2020 206.00p 206.00p 202.00p 206.00p 19978
26/10/2020 206.00p 208.00p 202.60p 208.00p 1259
23/10/2020 206.00p 210.00p 206.00p 210.00p 166236
22/10/2020 206.00p 208.00p 208.00p 208.00p 140
21/10/2020 206.00p 208.00p 202.22p 208.00p 59773
20/10/2020 208.00p 205.80p 202.22p 204.00p 5596
19/10/2020 208.00p 206.00p 202.30p 204.00p 17083
16/10/2020 208.00p 208.00p 205.00p 205.00p 2248
15/10/2020 208.00p 208.00p 200.00p 208.00p 16874
14/10/2020 206.00p 209.00p 202.52p 207.00p 30339
13/10/2020 212.00p 213.20p 206.80p 210.00p 4441
12/10/2020 212.00p 211.40p 206.03p 209.00p 27853
09/10/2020 212.00p 214.00p 208.30p 210.00p 10931
08/10/2020 212.00p 214.00p 209.20p 214.00p 8329
07/10/2020 212.00p 220.00p 209.58p 212.00p 4600
06/10/2020 218.00p 218.00p 210.22p 212.00p 7616
05/10/2020 212.00p 218.00p 208.00p 211.00p 14207
02/10/2020 216.00p 222.08p 218.10p 219.00p 7724
01/10/2020 216.00p 225.96p 217.80p 222.00p 209468
30/09/2020 216.00p 226.00p 214.52p 219.00p 12656
29/09/2020 216.00p 225.28p 214.52p 219.00p 4989
28/09/2020 216.00p 226.20p 216.00p 223.00p 65331
25/09/2020 220.00p 224.00p 215.51p 224.00p 5782
24/09/2020 220.00p 222.00p 215.25p 219.00p 13645
23/09/2020 220.00p 220.00p 212.00p 219.00p 117225
22/09/2020 220.00p 220.00p 215.25p 217.00p 5665
21/09/2020 220.00p 220.00p 215.25p 217.00p 5907
18/09/2020 224.00p 224.00p 215.00p 217.00p 4270
17/09/2020 224.00p 218.00p 212.63p 217.00p 41623
16/09/2020 224.00p 224.00p 211.00p 217.00p 19207
15/09/2020 210.00p 220.88p 210.00p 215.00p 13687
14/09/2020 212.00p 224.00p 211.70p 215.00p 32952
11/09/2020 218.00p 220.00p 210.00p 214.00p 36568
10/09/2020 210.00p 214.88p 209.12p 211.00p 733316
09/09/2020 210.00p 215.27p 206.00p 209.00p 12856
08/09/2020 210.00p 210.00p 209.00p 209.00p 311916
07/09/2020 210.00p 215.27p 208.60p 209.00p 6685
04/09/2020 210.00p 215.48p 208.60p 209.00p 10274
03/09/2020 210.00p 222.40p 208.60p 209.00p 10608
02/09/2020 226.00p 230.00p 211.56p 219.00p 63342
01/09/2020 220.00p 230.00p 219.25p 220.00p 33612
31/08/2020 220.00p 229.90p 216.20p 219.00p 16871
28/08/2020 220.00p 229.90p 216.20p 219.00p 16871
27/08/2020 230.00p 230.85p 220.53p 221.00p 3643
26/08/2020 230.00p 229.40p 223.00p 223.00p 17241
25/08/2020 230.00p 230.00p 220.00p 230.00p 4133
24/08/2020 234.00p 225.00p 220.00p 225.00p 99
21/08/2020 234.00p 234.00p 217.20p 234.00p 2608
20/08/2020 234.00p 225.00p 221.00p 225.00p 0
19/08/2020 234.00p 229.90p 221.00p 221.00p 2486
18/08/2020 234.00p 234.00p 219.92p 225.00p 10931
17/08/2020 234.00p 234.32p 225.00p 225.00p 19209
14/08/2020 230.00p 234.32p 228.00p 228.00p 8684
13/08/2020 230.00p 234.32p 228.00p 228.00p 3989
12/08/2020 230.00p 234.32p 228.00p 228.00p 26575
11/08/2020 230.00p 236.31p 223.51p 233.00p 8238
10/08/2020 232.00p 230.00p 220.00p 220.00p 211516
07/08/2020 232.00p 232.00p 216.32p 230.00p 7473
06/08/2020 218.00p 219.00p 216.50p 219.00p 4804
05/08/2020 216.00p 225.00p 218.00p 220.00p 5307
04/08/2020 216.00p 219.00p 216.50p 219.00p 3770
03/08/2020 216.00p 220.00p 218.00p 220.00p 3103
31/07/2020 216.00p 220.00p 218.28p 220.00p 1000
30/07/2020 216.00p 220.00p 216.00p 220.00p 2074
29/07/2020 232.00p 232.00p 220.00p 220.00p 116614

*Close Price adjusted for both dividends and splits