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
15/10/2019 295.20p 295.20p 284.00p 284.00p 137462
14/10/2019 284.16p 296.00p 280.16p 284.00p 1663
11/10/2019 297.00p 297.00p 280.90p 293.00p 1932
10/10/2019 278.00p 297.00p 278.00p 289.00p 5136
09/10/2019 279.00p 297.00p 279.00p 289.00p 10020
08/10/2019 302.00p 302.00p 286.00p 300.00p 6521
07/10/2019 310.00p 310.00p 290.30p 293.00p 46744
04/10/2019 308.00p 308.00p 291.00p 308.00p 6193
03/10/2019 296.00p 305.50p 290.70p 297.00p 13697
02/10/2019 301.00p 306.00p 301.00p 306.00p 2525
01/10/2019 300.00p 305.00p 300.00p 305.00p 1159
30/09/2019 300.00p 308.00p 300.00p 308.00p 2150
27/09/2019 304.00p 309.70p 304.00p 306.00p 33053
26/09/2019 309.00p 320.00p 299.10p 308.00p 6757
25/09/2019 299.67p 308.00p 298.53p 308.00p 43151
24/09/2019 298.00p 300.00p 295.00p 297.00p 3129979
23/09/2019 298.00p 308.00p 298.00p 308.00p 11040
20/09/2019 300.07p 310.00p 300.07p 310.00p 598
19/09/2019 300.00p 315.28p 299.73p 308.00p 20543
18/09/2019 302.00p 315.50p 302.00p 311.00p 8217
17/09/2019 310.00p 320.00p 303.80p 311.00p 7533
16/09/2019 308.00p 308.00p 295.20p 300.00p 84
13/09/2019 302.00p 302.40p 295.20p 300.00p 16156
12/09/2019 307.90p 307.90p 300.00p 300.00p 534086
11/09/2019 290.00p 308.00p 290.00p 300.00p 2765
10/09/2019 304.49p 307.90p 290.00p 295.00p 12751
09/09/2019 306.00p 306.00p 292.00p 300.00p 13714
06/09/2019 320.00p 320.00p 298.00p 305.00p 17617
05/09/2019 300.00p 315.00p 300.00p 310.00p 222920
04/09/2019 300.00p 310.00p 300.00p 310.00p 96176
03/09/2019 298.00p 313.93p 298.00p 305.00p 18098
02/09/2019 296.93p 306.20p 292.00p 292.00p 9253
30/08/2019 308.00p 308.00p 294.00p 294.00p 1997
29/08/2019 303.00p 303.00p 299.00p 299.00p 652350
28/08/2019 303.85p 308.95p 302.00p 302.00p 8978
27/08/2019 312.00p 312.00p 292.00p 302.00p 26178
23/08/2019 304.10p 310.00p 304.10p 307.00p 3735
22/08/2019 300.00p 304.10p 300.00p 302.00p 5344
21/08/2019 310.80p 312.00p 302.00p 302.00p 7483
20/08/2019 304.00p 304.00p 300.00p 303.00p 3056
19/08/2019 300.00p 303.00p 300.00p 303.00p 3161
16/08/2019 310.00p 310.00p 300.00p 304.00p 22717
15/08/2019 315.00p 328.00p 312.31p 322.00p 56774
14/08/2019 312.00p 322.00p 322.00p 322.00p 0
13/08/2019 312.00p 322.76p 310.00p 322.00p 2610
12/08/2019 322.00p 323.60p 315.00p 315.00p 10200
09/08/2019 320.00p 320.00p 312.00p 315.00p 16615
08/08/2019 320.00p 320.00p 314.00p 315.00p 626
07/08/2019 315.00p 320.00p 313.00p 315.00p 227021
06/08/2019 320.00p 320.00p 315.00p 315.00p 3873
05/08/2019 312.90p 321.00p 312.90p 321.00p 24
02/08/2019 327.49p 322.00p 315.00p 322.00p 0
01/08/2019 327.49p 327.49p 315.00p 315.00p 404990
31/07/2019 310.00p 321.60p 310.00p 315.00p 1826
30/07/2019 322.00p 323.51p 315.00p 315.00p 3891
29/07/2019 333.00p 333.00p 330.00p 330.00p 604
26/07/2019 323.89p 330.00p 323.51p 330.00p 2430
25/07/2019 322.00p 334.00p 322.00p 326.00p 12807
24/07/2019 332.00p 334.00p 325.10p 330.00p 15501
23/07/2019 320.00p 339.00p 320.00p 330.00p 20255
22/07/2019 326.00p 330.00p 320.00p 320.00p 2835
19/07/2019 316.00p 320.00p 316.00p 320.00p 64
18/07/2019 325.00p 325.00p 316.00p 320.00p 4594
17/07/2019 318.00p 326.00p 312.00p 320.00p 16520
16/07/2019 326.90p 327.00p 311.05p 320.00p 6771
15/07/2019 326.90p 334.00p 330.00p 334.00p 0
12/07/2019 326.90p 331.20p 326.90p 330.00p 2534
11/07/2019 334.00p 336.00p 324.00p 331.00p 15522
10/07/2019 326.00p 326.00p 314.00p 317.00p 3075
09/07/2019 332.00p 332.00p 315.05p 317.00p 1280
08/07/2019 325.00p 325.40p 314.00p 324.00p 32341
05/07/2019 314.94p 324.00p 317.00p 317.00p 0
04/07/2019 314.94p 324.00p 314.00p 324.00p 7300
03/07/2019 314.00p 334.00p 314.00p 317.00p 245
02/07/2019 319.40p 319.40p 312.50p 314.00p 8841
01/07/2019 321.00p 317.00p 317.00p 317.00p 0
28/06/2019 321.00p 321.00p 314.00p 317.00p 18895
27/06/2019 314.25p 321.00p 314.25p 321.00p 7234
26/06/2019 323.60p 317.00p 316.00p 316.00p 0
25/06/2019 323.60p 323.60p 314.00p 317.00p 1790
24/06/2019 315.00p 328.00p 315.00p 315.00p 5382
21/06/2019 312.84p 316.00p 312.84p 316.00p 1407
20/06/2019 325.00p 326.00p 316.00p 316.00p 2662
19/06/2019 326.00p 334.00p 320.74p 322.00p 457
18/06/2019 320.00p 321.00p 318.00p 321.00p 3747
17/06/2019 324.90p 324.90p 317.15p 321.00p 10610
14/06/2019 322.00p 326.45p 320.00p 320.00p 8852
13/06/2019 320.50p 325.00p 320.50p 325.00p 2000
12/06/2019 325.40p 332.88p 321.00p 329.00p 52665
11/06/2019 322.00p 330.00p 316.00p 318.00p 36248
10/06/2019 318.00p 321.30p 313.92p 320.00p 5352
07/06/2019 318.00p 318.36p 312.00p 312.00p 2049
06/06/2019 313.00p 314.00p 312.00p 312.00p 0
05/06/2019 313.00p 314.00p 313.00p 314.00p 3500
04/06/2019 314.00p 316.00p 312.00p 312.00p 0
03/06/2019 314.00p 318.00p 312.51p 316.00p 2908
31/05/2019 314.00p 317.50p 312.00p 312.00p 4394
30/05/2019 312.00p 314.00p 310.15p 311.00p 7414
29/05/2019 314.20p 314.20p 306.00p 306.00p 2949
28/05/2019 315.00p 315.00p 311.00p 311.00p 643
24/05/2019 312.00p 312.80p 310.00p 310.00p 1452
23/05/2019 312.00p 312.00p 307.00p 307.00p 3115
22/05/2019 310.00p 312.00p 309.00p 309.00p 2340
21/05/2019 310.00p 314.00p 307.10p 308.00p 24646
20/05/2019 310.00p 304.00p 304.00p 304.00p 0
17/05/2019 310.00p 310.00p 304.00p 304.00p 11243
16/05/2019 312.00p 312.00p 305.00p 305.00p 559
15/05/2019 310.00p 316.00p 308.00p 308.00p 5692
14/05/2019 304.72p 305.00p 303.00p 303.00p 0
13/05/2019 304.72p 310.00p 304.72p 305.00p 488
10/05/2019 308.00p 305.50p 303.00p 303.00p 490
09/05/2019 308.00p 312.00p 304.00p 304.00p 6776
08/05/2019 308.00p 311.20p 304.00p 304.00p 6969
07/05/2019 304.00p 311.80p 304.00p 307.00p 25237
03/05/2019 312.00p 313.64p 306.16p 308.00p 16366
02/05/2019 311.40p 311.40p 306.00p 306.00p 802
01/05/2019 304.00p 304.00p 303.00p 303.00p 3080
30/04/2019 306.00p 312.90p 305.00p 305.00p 9253
29/04/2019 311.20p 312.00p 304.00p 304.00p 5294
26/04/2019 311.20p 315.00p 304.00p 304.00p 12992
25/04/2019 306.00p 306.00p 303.00p 303.00p 1000
24/04/2019 306.00p 311.40p 306.00p 306.00p 10792
23/04/2019 314.00p 316.00p 300.00p 306.00p 12811
18/04/2019 300.00p 308.00p 300.00p 304.00p 6485
17/04/2019 308.00p 310.80p 306.00p 306.00p 3993
16/04/2019 306.00p 306.00p 300.00p 300.00p 1234
15/04/2019 308.00p 310.00p 300.10p 301.00p 14766
12/04/2019 308.00p 312.60p 299.00p 299.00p 12610
11/04/2019 314.00p 314.00p 298.50p 314.00p 26021
10/04/2019 310.80p 310.80p 302.00p 303.00p 58294
09/04/2019 314.00p 314.00p 302.00p 308.00p 26289
08/04/2019 300.00p 307.00p 298.00p 307.00p 222022
05/04/2019 312.24p 314.00p 301.10p 306.00p 8183
04/04/2019 301.00p 312.90p 300.00p 304.00p 13151
03/04/2019 301.00p 310.00p 298.00p 298.00p 5337
02/04/2019 301.00p 309.00p 301.00p 303.00p 15775
01/04/2019 309.00p 309.00p 301.00p 303.00p 318
29/03/2019 300.12p 301.00p 300.12p 301.00p 60334
28/03/2019 300.12p 300.12p 297.00p 299.00p 3465
27/03/2019 301.00p 305.00p 300.12p 301.00p 20963
26/03/2019 305.00p 305.00p 300.25p 301.00p 10703
25/03/2019 298.10p 305.00p 298.00p 301.00p 5170
22/03/2019 305.00p 305.00p 294.00p 300.00p 7903
21/03/2019 295.10p 300.00p 295.10p 300.00p 965
20/03/2019 306.00p 306.00p 294.50p 301.00p 28031
19/03/2019 303.80p 303.80p 290.00p 291.00p 7085
18/03/2019 286.16p 296.00p 286.16p 296.00p 2758
15/03/2019 296.60p 296.60p 287.64p 288.00p 2150
14/03/2019 290.00p 290.50p 290.00p 290.00p 14034
13/03/2019 295.00p 296.20p 284.50p 289.00p 10354
12/03/2019 283.00p 290.00p 289.00p 290.00p 0
11/03/2019 283.00p 289.00p 283.00p 289.00p 4
08/03/2019 282.00p 300.31p 282.00p 289.00p 15621
07/03/2019 294.06p 294.06p 291.00p 291.00p 1638
06/03/2019 283.00p 291.00p 283.00p 291.00p 5526
05/03/2019 294.00p 296.00p 281.60p 290.00p 15147
04/03/2019 280.00p 290.00p 280.00p 282.00p 10974
01/03/2019 285.00p 285.00p 278.00p 278.00p 28916
28/02/2019 285.00p 285.00p 280.00p 280.00p 1268
27/02/2019 280.00p 280.00p 280.00p 280.00p 415
26/02/2019 280.00p 285.00p 280.00p 280.00p 1750
25/02/2019 285.00p 285.00p 276.00p 276.00p 523
22/02/2019 277.00p 277.00p 276.00p 276.00p 4200
21/02/2019 281.00p 283.00p 280.30p 283.00p 6935
20/02/2019 286.00p 286.00p 276.00p 276.00p 1361
19/02/2019 278.00p 286.00p 278.00p 278.00p 90343
18/02/2019 276.00p 281.00p 276.00p 281.00p 34720
15/02/2019 274.00p 278.00p 266.00p 274.00p 7687
14/02/2019 273.30p 274.00p 269.00p 269.00p 13994
13/02/2019 274.00p 274.00p 264.00p 264.00p 1000
12/02/2019 265.30p 265.30p 264.00p 264.00p 382
11/02/2019 274.00p 274.00p 264.00p 264.00p 627
08/02/2019 265.20p 274.00p 264.00p 264.00p 992
07/02/2019 274.00p 275.00p 264.00p 264.00p 12043
06/02/2019 268.00p 274.00p 262.50p 271.00p 10850
05/02/2019 273.00p 273.00p 264.00p 264.00p 366
04/02/2019 265.20p 273.00p 264.00p 264.00p 2506
01/02/2019 273.00p 273.00p 264.00p 264.00p 6146
31/01/2019 274.00p 274.00p 264.00p 264.00p 3
30/01/2019 254.00p 270.75p 254.00p 264.00p 629
29/01/2019 274.00p 274.00p 264.00p 264.00p 5298
28/01/2019 260.00p 271.00p 260.00p 266.00p 1636
25/01/2019 271.00p 271.00p 262.00p 262.00p 200
24/01/2019 274.00p 274.00p 267.00p 267.00p 6247
23/01/2019 260.00p 268.88p 260.00p 266.00p 1853
22/01/2019 261.20p 267.00p 262.00p 267.00p 30000
21/01/2019 261.20p 262.00p 261.20p 262.00p 55424
18/01/2019 266.00p 268.88p 266.00p 266.00p 22355
17/01/2019 272.00p 272.00p 260.00p 266.00p 5008
16/01/2019 260.00p 268.36p 260.00p 260.00p 2154
15/01/2019 260.00p 260.21p 260.00p 260.00p 3499
14/01/2019 272.00p 272.00p 258.70p 266.00p 1978
11/01/2019 260.00p 261.00p 260.00p 261.00p 1628
10/01/2019 266.00p 266.00p 260.00p 263.00p 5100
09/01/2019 272.00p 272.00p 258.00p 265.00p 1155
08/01/2019 256.00p 264.00p 256.00p 264.00p 2
07/01/2019 251.10p 266.54p 251.10p 266.00p 8024
04/01/2019 266.54p 266.54p 266.00p 266.00p 900
03/01/2019 268.00p 268.00p 258.70p 265.00p 5181
02/01/2019 258.00p 265.00p 258.00p 265.00p 11770

*Close Price adjusted for both dividends and splits