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
28/07/2020 222.00p 230.00p 222.00p 225.00p 169995
27/07/2020 220.00p 225.40p 220.00p 223.00p 11038
24/07/2020 220.00p 226.40p 216.32p 220.00p 76888
23/07/2020 224.00p 224.53p 219.60p 220.00p 52630
22/07/2020 232.00p 238.00p 224.28p 232.00p 8906
21/07/2020 232.00p 232.00p 224.73p 230.00p 33
20/07/2020 224.00p 231.00p 224.70p 231.00p 231
17/07/2020 224.00p 234.00p 224.00p 224.00p 1451
16/07/2020 224.00p 224.00p 224.00p 224.00p 436
15/07/2020 226.00p 230.30p 228.00p 228.00p 10410
14/07/2020 226.00p 235.00p 227.00p 227.00p 5884
13/07/2020 226.00p 228.00p 228.00p 228.00p 0
10/07/2020 226.00p 228.00p 224.73p 228.00p 19
09/07/2020 226.00p 230.50p 224.00p 228.00p 15969
08/07/2020 238.00p 235.00p 226.00p 228.00p 1502
07/07/2020 238.00p 238.00p 225.57p 228.00p 1145
06/07/2020 232.00p 235.00p 226.00p 228.00p 3786
03/07/2020 232.00p 235.00p 228.00p 228.00p 2321
02/07/2020 232.00p 244.00p 230.00p 233.00p 8821
01/07/2020 244.00p 236.00p 230.00p 235.00p 3160
30/06/2020 244.00p 238.00p 234.20p 237.00p 5391
29/06/2020 244.00p 244.00p 239.00p 239.00p 10
26/06/2020 234.00p 239.00p 234.20p 239.00p 1930
25/06/2020 234.00p 244.00p 234.00p 234.00p 70407
24/06/2020 242.00p 239.00p 239.00p 239.00p 0
23/06/2020 242.00p 239.60p 236.16p 239.00p 1671
22/06/2020 242.00p 242.00p 238.00p 242.00p 3467
19/06/2020 234.00p 242.00p 234.00p 242.00p 4327
18/06/2020 242.00p 244.00p 239.00p 239.00p 46204
17/06/2020 242.00p 242.00p 235.00p 239.00p 21078
16/06/2020 242.00p 242.00p 226.00p 242.00p 1049
15/06/2020 226.00p 234.00p 223.76p 226.00p 273589
12/06/2020 234.00p 227.49p 224.00p 224.00p 5407
11/06/2020 234.00p 229.90p 220.00p 224.00p 8699
10/06/2020 234.00p 236.00p 220.00p 224.00p 12224
09/06/2020 228.00p 234.00p 218.00p 218.00p 239031
08/06/2020 234.00p 248.00p 228.18p 240.00p 11613
05/06/2020 244.00p 250.00p 238.00p 238.00p 5634
04/06/2020 244.00p 255.00p 240.00p 243.00p 45456
03/06/2020 254.00p 255.20p 247.00p 247.00p 1481
02/06/2020 254.00p 270.00p 254.00p 270.00p 1967
01/06/2020 264.00p 264.00p 255.00p 255.00p 3842
29/05/2020 262.00p 276.00p 262.00p 262.00p 8001
28/05/2020 280.00p 280.00p 277.00p 280.00p 44314
27/05/2020 262.00p 271.00p 264.32p 271.00p 235
26/05/2020 262.00p 278.00p 271.00p 271.00p 24
25/05/2020 262.00p 278.00p 262.00p 262.00p 576
22/05/2020 262.00p 278.00p 262.00p 262.00p 576
21/05/2020 276.00p 278.00p 270.00p 271.00p 2137
20/05/2020 276.00p 278.00p 271.00p 271.00p 1857
19/05/2020 276.00p 277.55p 265.25p 271.00p 44088
18/05/2020 276.00p 280.00p 268.00p 271.00p 4081
15/05/2020 276.00p 280.00p 267.78p 269.00p 28722
14/05/2020 262.00p 262.00p 262.00p 262.00p 1
13/05/2020 262.00p 280.00p 262.00p 271.00p 5239
12/05/2020 282.00p 283.97p 271.38p 282.00p 3518
11/05/2020 270.00p 282.00p 276.00p 276.00p 5892
08/05/2020 270.00p 270.24p 270.00p 270.00p 15
07/05/2020 270.00p 270.24p 270.00p 270.00p 15
06/05/2020 280.00p 280.00p 272.20p 276.00p 4603
05/05/2020 280.00p 280.00p 264.00p 264.00p 10052
04/05/2020 270.00p 274.00p 271.50p 274.00p 2989
01/05/2020 270.00p 280.00p 274.00p 274.00p 571
30/04/2020 270.00p 280.00p 274.00p 274.00p 235
29/04/2020 270.00p 286.00p 270.00p 270.00p 48695
28/04/2020 286.00p 281.00p 280.00p 281.00p 148900
27/04/2020 286.00p 292.00p 281.12p 283.00p 3957
24/04/2020 286.00p 286.00p 280.00p 286.00p 60750
23/04/2020 264.00p 284.00p 283.00p 283.00p 1697
22/04/2020 264.00p 266.00p 264.00p 266.00p 22
21/04/2020 262.00p 270.00p 262.00p 266.00p 233
20/04/2020 264.00p 280.00p 258.00p 262.00p 11563
17/04/2020 264.00p 264.00p 250.00p 250.00p 4971
16/04/2020 236.00p 264.00p 236.00p 253.00p 8169
15/04/2020 226.00p 228.00p 216.00p 216.00p 13952
14/04/2020 226.00p 226.00p 212.00p 218.00p 16119
09/04/2020 206.00p 224.00p 211.50p 218.00p 25887
08/04/2020 206.00p 220.40p 210.00p 217.00p 5187
07/04/2020 206.00p 220.08p 206.00p 215.00p 5449
06/04/2020 220.00p 218.88p 208.00p 215.00p 6177
03/04/2020 220.00p 215.10p 206.00p 214.00p 8721
02/04/2020 220.00p 220.00p 209.82p 213.00p 3620
01/04/2020 220.00p 220.00p 210.00p 213.00p 12184
31/03/2020 218.00p 224.00p 215.00p 217.00p 21025
30/03/2020 218.00p 222.00p 210.00p 214.00p 12523
27/03/2020 210.00p 223.32p 210.00p 217.00p 27350
26/03/2020 206.00p 224.00p 206.36p 219.00p 3547
25/03/2020 206.00p 218.00p 200.00p 215.00p 1739053
24/03/2020 190.00p 205.00p 202.00p 205.00p 100000
23/03/2020 190.00p 210.00p 181.00p 205.00p 296267
20/03/2020 204.00p 204.00p 190.28p 201.50p 166309
19/03/2020 195.00p 204.62p 190.00p 197.00p 73418
18/03/2020 206.00p 208.00p 190.00p 199.00p 10349
17/03/2020 238.00p 238.00p 183.04p 197.00p 35136
16/03/2020 260.00p 264.00p 232.00p 235.00p 13987
13/03/2020 286.00p 286.00p 264.00p 264.00p 14883
12/03/2020 274.00p 289.20p 266.30p 269.00p 5875
11/03/2020 290.00p 290.00p 270.00p 277.00p 384056
10/03/2020 296.00p 299.00p 290.00p 295.00p 7479
09/03/2020 296.00p 310.00p 296.00p 310.00p 3528
06/03/2020 320.00p 329.00p 306.00p 306.00p 11784
05/03/2020 326.00p 329.00p 327.00p 327.00p 151
04/03/2020 326.00p 336.00p 324.60p 330.00p 9847
03/03/2020 326.00p 330.00p 320.00p 330.00p 4022
02/03/2020 326.00p 336.80p 320.20p 330.00p 5626
28/02/2020 326.00p 336.80p 320.20p 325.00p 5781
27/02/2020 326.00p 336.80p 322.22p 330.00p 46345
26/02/2020 338.00p 342.80p 326.00p 333.00p 8174
25/02/2020 354.00p 346.40p 340.08p 343.00p 60517
24/02/2020 354.00p 346.16p 344.00p 344.00p 2500
21/02/2020 354.00p 357.00p 346.00p 354.00p 1438
20/02/2020 354.00p 358.00p 346.00p 354.00p 11432
19/02/2020 350.00p 362.00p 346.32p 354.00p 41076
18/02/2020 350.00p 357.00p 346.32p 354.00p 183581
17/02/2020 350.00p 357.00p 346.00p 354.00p 3866
14/02/2020 350.00p 361.80p 351.00p 360.00p 6093
13/02/2020 350.00p 359.50p 350.00p 355.00p 9265
12/02/2020 350.00p 365.18p 350.48p 361.00p 219035
11/02/2020 350.00p 362.00p 353.60p 362.00p 599
10/02/2020 350.00p 362.00p 353.60p 362.00p 75833
07/02/2020 350.00p 372.80p 350.00p 362.00p 8014
06/02/2020 350.00p 370.58p 353.60p 358.00p 4212
05/02/2020 350.00p 353.60p 350.00p 350.00p 972
04/02/2020 350.00p 353.50p 350.00p 353.00p 2366
03/02/2020 350.00p 364.00p 353.00p 353.00p 143197
31/01/2020 350.00p 364.00p 353.00p 353.00p 262
30/01/2020 350.00p 358.00p 350.00p 358.00p 1623
29/01/2020 358.00p 362.00p 353.00p 353.00p 7528
28/01/2020 358.00p 360.00p 344.36p 349.00p 2411
27/01/2020 358.00p 360.50p 344.10p 346.00p 404
24/01/2020 358.00p 361.00p 345.00p 348.00p 2666
23/01/2020 358.00p 358.00p 343.73p 344.00p 11420
22/01/2020 344.00p 354.00p 342.50p 348.00p 7974
21/01/2020 344.00p 356.00p 342.40p 347.00p 1248
20/01/2020 344.00p 356.80p 347.00p 347.00p 19619
17/01/2020 344.00p 356.80p 342.40p 347.00p 15176
16/01/2020 344.00p 358.28p 342.40p 347.00p 5900
15/01/2020 344.00p 358.98p 348.00p 348.00p 471
14/01/2020 344.00p 349.00p 348.62p 349.00p 4585
13/01/2020 344.00p 349.00p 348.62p 349.00p 4
10/01/2020 344.00p 358.73p 348.40p 350.00p 3360
09/01/2020 344.00p 358.22p 344.40p 349.00p 2263
08/01/2020 344.00p 358.98p 344.40p 350.00p 1242
07/01/2020 344.00p 349.00p 344.40p 349.00p 1198
06/01/2020 344.00p 359.00p 344.40p 349.00p 1675
03/01/2020 344.00p 359.00p 342.00p 353.00p 5721
02/01/2020 346.00p 348.00p 342.00p 348.00p 9186
31/12/2019 364.00p 364.00p 361.80p 364.00p 47
30/12/2019 354.00p 364.00p 344.00p 353.00p 5023
27/12/2019 354.00p 354.00p 335.00p 342.00p 3729
24/12/2019 340.00p 352.90p 343.00p 343.00p 64
23/12/2019 340.00p 342.00p 335.00p 342.00p 358
20/12/2019 340.00p 351.69p 333.51p 342.00p 13436
19/12/2019 340.00p 353.78p 333.51p 342.00p 27534
18/12/2019 340.00p 344.00p 324.64p 338.00p 3672
17/12/2019 324.00p 334.00p 314.20p 327.00p 3643
16/12/2019 324.00p 334.00p 324.00p 327.00p 11628
13/12/2019 322.00p 323.30p 308.40p 315.00p 51802
12/12/2019 296.00p 311.84p 307.00p 307.00p 7980
11/12/2019 296.00p 322.00p 296.00p 304.00p 222206
10/12/2019 290.00p 310.00p 297.51p 301.00p 7709
09/12/2019 290.00p 306.00p 293.51p 298.00p 1755
06/12/2019 290.00p 300.00p 293.51p 300.00p 2512
05/12/2019 290.00p 309.00p 290.00p 300.00p 1922
04/12/2019 300.00p 307.00p 300.00p 300.00p 7904
03/12/2019 300.00p 309.00p 292.90p 300.00p 1691
02/12/2019 300.00p 309.00p 298.00p 298.00p 1156
29/11/2019 300.00p 310.00p 290.50p 298.00p 4684
28/11/2019 300.00p 310.00p 288.51p 298.00p 5677
27/11/2019 298.00p 298.00p 283.00p 292.00p 8054
26/11/2019 296.00p 297.00p 283.00p 288.00p 4269
25/11/2019 280.00p 294.95p 277.00p 281.00p 201373
22/11/2019 280.00p 282.00p 281.00p 281.00p 23664
21/11/2019 280.00p 285.00p 282.00p 282.00p 0
20/11/2019 280.00p 290.88p 285.00p 285.00p 542
19/11/2019 280.00p 289.00p 282.00p 289.00p 159050
18/11/2019 280.00p 294.00p 283.00p 285.00p 3937
15/11/2019 280.00p 291.49p 280.00p 288.00p 15207
14/11/2019 286.00p 295.20p 285.00p 285.00p 3573
13/11/2019 286.00p 291.84p 282.00p 285.00p 16428
12/11/2019 291.84p 291.84p 282.00p 285.00p 15374
11/11/2019 285.00p 285.00p 284.16p 285.00p 8941
08/11/2019 282.00p 297.20p 282.00p 285.00p 4151
07/11/2019 282.00p 297.20p 282.00p 285.00p 73816
06/11/2019 280.00p 285.40p 280.00p 280.00p 231670
05/11/2019 282.00p 285.00p 282.00p 285.00p 934
04/11/2019 283.89p 298.11p 282.90p 290.00p 2060
01/11/2019 298.11p 298.11p 290.00p 290.00p 402
31/10/2019 282.00p 290.00p 290.00p 290.00p 0
30/10/2019 282.00p 299.10p 282.00p 290.00p 1674
29/10/2019 283.80p 299.10p 283.80p 290.00p 1414
28/10/2019 290.72p 293.40p 282.90p 290.00p 4971
25/10/2019 293.40p 293.40p 282.60p 287.00p 858
24/10/2019 286.00p 288.00p 280.00p 285.00p 17832
23/10/2019 272.80p 275.00p 272.80p 275.00p 640
22/10/2019 283.00p 283.00p 272.80p 275.00p 44381
21/10/2019 278.01p 287.50p 275.00p 275.00p 5434
18/10/2019 283.00p 283.00p 281.00p 281.00p 155132
17/10/2019 282.26p 282.26p 282.00p 282.00p 500
16/10/2019 295.18p 295.20p 282.26p 283.00p 9925

*Close Price adjusted for both dividends and splits