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
15/03/2018 310.00p 319.00p 305.78p 317.00p 16337
14/03/2018 304.10p 313.44p 304.10p 312.00p 1306
13/03/2018 304.00p 315.00p 304.00p 312.00p 12178
12/03/2018 304.00p 315.20p 304.00p 313.00p 1974
09/03/2018 316.00p 316.00p 304.10p 312.00p 3235
08/03/2018 315.80p 315.80p 300.80p 308.00p 5498
07/03/2018 311.00p 313.00p 310.00p 313.00p 2046
06/03/2018 327.40p 327.40p 310.70p 317.00p 9624
05/03/2018 327.50p 328.00p 321.00p 328.00p 4345
02/03/2018 323.15p 325.00p 323.15p 325.00p 4
01/03/2018 328.00p 328.00p 325.00p 325.00p 0
28/02/2018 328.00p 328.00p 328.00p 328.00p 4172
27/02/2018 320.00p 335.00p 320.00p 325.00p 13231
26/02/2018 320.00p 331.50p 320.00p 325.00p 2523
23/02/2018 324.80p 331.84p 324.80p 328.00p 1727
22/02/2018 332.00p 335.28p 325.00p 328.00p 51018
21/02/2018 328.00p 335.00p 328.00p 332.00p 3084
20/02/2018 322.50p 335.20p 322.00p 328.00p 10108
19/02/2018 335.18p 335.18p 321.10p 328.00p 10999
16/02/2018 320.10p 328.00p 320.10p 328.00p 1983
15/02/2018 320.10p 332.00p 320.10p 328.00p 6287
14/02/2018 320.10p 325.00p 320.10p 325.00p 4616
13/02/2018 320.00p 330.00p 320.00p 324.00p 11103
12/02/2018 324.00p 326.00p 317.12p 320.00p 17008
09/02/2018 314.20p 315.00p 312.10p 315.00p 1610
08/02/2018 316.50p 317.00p 316.50p 317.00p 453
07/02/2018 323.86p 325.00p 316.40p 320.00p 5399
06/02/2018 320.00p 325.00p 310.00p 317.00p 9238
05/02/2018 330.00p 330.00p 321.00p 330.00p 3450
02/02/2018 328.00p 329.90p 320.50p 325.00p 8852
01/02/2018 325.04p 325.04p 323.00p 323.00p 1394
31/01/2018 320.00p 325.04p 320.00p 323.00p 10777
30/01/2018 314.00p 321.00p 314.00p 321.00p 8230
29/01/2018 324.00p 324.00p 324.00p 324.00p 1
26/01/2018 320.00p 320.00p 313.12p 317.00p 17555
25/01/2018 320.00p 318.00p 317.00p 317.00p 0
24/01/2018 320.00p 321.84p 318.00p 318.00p 8426
23/01/2018 320.00p 322.00p 315.56p 322.00p 5943
22/01/2018 311.00p 317.00p 309.53p 317.00p 15563
19/01/2018 316.00p 317.37p 313.00p 313.00p 2950
18/01/2018 307.12p 314.50p 307.12p 312.00p 3905
17/01/2018 310.00p 313.86p 302.52p 310.00p 12719
16/01/2018 306.50p 306.50p 305.00p 305.00p 9674
15/01/2018 300.00p 308.00p 295.00p 303.00p 119817
12/01/2018 302.00p 305.00p 300.00p 300.00p 5735
11/01/2018 292.94p 302.00p 292.94p 297.00p 22103
10/01/2018 293.00p 296.00p 293.00p 296.00p 15000
09/01/2018 292.80p 299.90p 291.00p 291.00p 10271
08/01/2018 290.10p 302.60p 290.10p 299.00p 14133
05/01/2018 296.95p 297.00p 290.10p 297.00p 1496
04/01/2018 300.00p 300.00p 290.14p 300.00p 8783
03/01/2018 299.90p 299.90p 295.00p 295.00p 2950
02/01/2018 290.00p 290.00p 282.47p 285.00p 2297
29/12/2017 280.00p 285.00p 275.00p 285.00p 2809
28/12/2017 292.00p 292.50p 292.50p 292.50p 4000
27/12/2017 292.00p 292.50p 291.60p 292.50p 799
22/12/2017 297.90p 291.50p 289.00p 291.50p 4150
21/12/2017 297.90p 297.90p 289.00p 289.00p 1411
20/12/2017 299.90p 299.90p 285.00p 290.00p 4342
19/12/2017 260.00p 299.90p 253.00p 290.00p 19319
18/12/2017 290.00p 290.00p 235.10p 250.00p 24632
15/12/2017 311.70p 311.70p 305.00p 305.00p 247
14/12/2017 299.50p 311.80p 299.50p 305.00p 3722
13/12/2017 311.80p 311.80p 299.20p 305.00p 565
12/12/2017 311.80p 311.80p 295.00p 305.00p 8377
11/12/2017 306.80p 309.80p 292.00p 305.00p 4291
08/12/2017 292.10p 307.00p 292.10p 300.00p 1201
07/12/2017 292.00p 307.00p 292.00p 300.00p 2034
06/12/2017 315.00p 315.00p 291.50p 300.00p 2158
05/12/2017 295.00p 315.00p 291.50p 302.50p 1598
04/12/2017 295.25p 307.50p 295.25p 307.50p 866
01/12/2017 307.00p 307.50p 295.00p 307.50p 2006
30/11/2017 298.00p 307.50p 298.00p 307.50p 6170
29/11/2017 299.00p 307.50p 296.25p 307.50p 62898
28/11/2017 299.00p 310.50p 299.00p 307.50p 2716
27/11/2017 311.00p 311.00p 300.00p 307.50p 1395
24/11/2017 300.00p 307.50p 300.00p 307.50p 3345
23/11/2017 313.00p 313.00p 310.00p 310.00p 3438
22/11/2017 310.00p 310.00p 300.92p 310.00p 1088
21/11/2017 318.00p 318.00p 300.00p 310.00p 4584
20/11/2017 320.00p 325.00p 300.00p 315.00p 15581
17/11/2017 305.00p 308.00p 300.00p 305.00p 53402
16/11/2017 305.00p 321.25p 307.50p 307.50p 333
15/11/2017 305.00p 318.00p 311.00p 315.00p 30443
14/11/2017 305.00p 317.50p 311.00p 317.50p 2413
13/11/2017 305.00p 327.00p 317.50p 317.50p 3761
10/11/2017 305.00p 327.00p 311.00p 317.50p 6531
09/11/2017 305.00p 317.50p 311.00p 317.50p 407
08/11/2017 305.00p 317.50p 311.00p 317.50p 111521
07/11/2017 305.00p 327.50p 310.00p 317.50p 10657
06/11/2017 305.00p 320.84p 310.00p 317.50p 10023
03/11/2017 305.00p 317.50p 309.20p 317.50p 27874
02/11/2017 305.00p 315.00p 305.00p 315.00p 7150
01/11/2017 314.50p 317.60p 305.00p 315.00p 29105
31/10/2017 314.50p 315.00p 305.00p 315.00p 5260
30/10/2017 314.50p 319.00p 305.00p 312.50p 30308
27/10/2017 314.50p 312.00p 310.00p 310.00p 1626
26/10/2017 314.50p 310.00p 303.20p 310.00p 1820
25/10/2017 314.50p 312.00p 302.36p 309.50p 2330
24/10/2017 314.50p 309.50p 299.50p 309.50p 85300
23/10/2017 314.50p 312.23p 299.00p 309.50p 5723
20/10/2017 314.50p 309.50p 300.60p 309.50p 5258
19/10/2017 314.50p 320.48p 305.00p 314.50p 15028
18/10/2017 305.00p 317.00p 305.00p 313.00p 88143
17/10/2017 310.00p 319.80p 305.00p 314.50p 54004
16/10/2017 310.00p 317.00p 317.00p 317.00p 0
13/10/2017 310.00p 317.00p 317.00p 317.00p 5599
12/10/2017 310.00p 317.50p 317.00p 317.00p 3085
11/10/2017 310.00p 317.50p 317.50p 317.50p 3509
10/10/2017 310.00p 317.50p 317.50p 317.50p 8192
09/10/2017 310.00p 317.50p 317.37p 317.50p 50088
06/10/2017 310.00p 317.37p 315.00p 317.37p 14171
05/10/2017 310.00p 315.00p 312.50p 315.00p 4900
04/10/2017 310.00p 312.50p 310.00p 312.50p 5000
03/10/2017 299.00p 305.00p 302.50p 305.00p 13539
02/10/2017 299.00p 307.50p 302.50p 302.50p 13841
29/09/2017 299.00p 307.50p 307.38p 307.50p 14406
28/09/2017 299.00p 309.88p 307.38p 307.38p 7083
27/09/2017 299.00p 309.88p 307.38p 309.88p 3215
26/09/2017 299.00p 307.38p 299.00p 307.38p 1344
25/09/2017 298.00p 299.00p 298.00p 299.00p 7280
22/09/2017 288.00p 282.50p 282.50p 282.50p 1735
21/09/2017 288.00p 282.50p 282.50p 282.50p 1000
20/09/2017 288.00p 282.50p 282.50p 282.50p 4226
19/09/2017 288.00p 282.50p 282.50p 282.50p 0
18/09/2017 288.00p 282.50p 282.50p 282.50p 41610
15/09/2017 288.00p 282.50p 282.50p 282.50p 3200
14/09/2017 288.00p 282.50p 282.38p 282.50p 350
13/09/2017 288.00p 284.88p 282.38p 282.38p 21431
12/09/2017 288.00p 284.88p 283.87p 284.88p 4474
11/09/2017 288.00p 284.00p 283.87p 283.87p 2387
08/09/2017 288.00p 288.00p 284.00p 284.00p 10000
07/09/2017 285.00p 291.37p 291.37p 291.37p 35090
06/09/2017 285.00p 295.00p 291.37p 291.37p 5735
05/09/2017 285.00p 295.00p 285.00p 295.00p 12271
04/09/2017 294.50p 294.50p 270.25p 275.00p 11460
01/09/2017 275.25p 282.87p 282.50p 282.87p 5312
31/08/2017 275.25p 282.50p 275.25p 282.50p 1782
30/08/2017 285.00p 287.50p 287.50p 287.50p 1356
29/08/2017 285.00p 287.50p 287.50p 287.50p 87926
25/08/2017 285.00p 287.50p 282.50p 287.50p 0
24/08/2017 285.00p 287.50p 282.50p 282.50p 3617
23/08/2017 285.00p 287.50p 287.50p 287.50p 534
22/08/2017 285.00p 287.50p 284.88p 287.50p 16942
21/08/2017 285.00p 284.88p 279.87p 284.88p 778
18/08/2017 285.00p 285.00p 279.87p 279.87p 1545
17/08/2017 280.75p 292.62p 287.50p 292.62p 6694
16/08/2017 280.75p 290.00p 275.00p 287.50p 8612
15/08/2017 271.25p 285.00p 285.00p 285.00p 22826
14/08/2017 271.25p 285.00p 285.00p 285.00p 5114
11/08/2017 271.25p 285.00p 271.25p 285.00p 972
10/08/2017 275.00p 284.75p 275.00p 280.00p 39796
09/08/2017 263.50p 273.50p 269.00p 273.50p 20565
08/08/2017 263.50p 269.00p 263.50p 269.00p 2700
07/08/2017 263.00p 275.00p 263.00p 275.00p 1725
04/08/2017 278.00p 272.87p 272.38p 272.87p 7056
03/08/2017 278.00p 278.38p 272.38p 272.38p 8500
02/08/2017 278.00p 278.38p 273.38p 278.38p 20731
01/08/2017 278.00p 273.38p 262.00p 273.38p 1407
31/07/2017 278.00p 278.00p 260.00p 262.00p 5260
28/07/2017 260.25p 275.00p 260.25p 275.00p 4
27/07/2017 260.25p 269.00p 260.25p 269.00p 3
26/07/2017 260.25p 278.38p 260.25p 278.38p 4
25/07/2017 260.25p 271.00p 260.25p 271.00p 4
24/07/2017 275.00p 272.87p 270.25p 270.25p 1200
21/07/2017 275.00p 278.38p 272.87p 272.87p 3856
20/07/2017 275.00p 278.38p 266.50p 278.38p 2714
19/07/2017 262.00p 275.00p 262.00p 272.00p 3523
18/07/2017 275.00p 272.38p 272.00p 272.00p 7237
17/07/2017 275.00p 272.38p 272.38p 272.38p 121
14/07/2017 275.00p 273.00p 272.38p 272.38p 6672
13/07/2017 275.00p 273.00p 272.38p 273.00p 11461
12/07/2017 275.00p 272.38p 272.38p 272.38p 213
11/07/2017 275.00p 272.38p 272.38p 272.38p 3354
10/07/2017 275.00p 272.38p 270.00p 272.38p 13497
07/07/2017 275.00p 270.00p 270.00p 270.00p 178
06/07/2017 275.00p 270.00p 267.50p 270.00p 792
05/07/2017 275.00p 270.00p 267.50p 267.50p 6086
04/07/2017 275.00p 270.00p 264.88p 270.00p 13715
03/07/2017 275.00p 272.50p 264.88p 264.88p 9437
30/06/2017 275.00p 275.00p 269.00p 272.50p 4565
29/06/2017 257.00p 265.00p 262.50p 265.00p 17000
28/06/2017 257.00p 265.00p 262.50p 262.50p 2177
27/06/2017 257.00p 265.00p 265.00p 265.00p 7541
26/06/2017 257.00p 265.00p 262.50p 265.00p 13330
23/06/2017 257.00p 262.50p 262.50p 262.50p 940
22/06/2017 257.00p 263.25p 262.50p 262.50p 0
21/06/2017 257.00p 263.25p 262.63p 263.25p 0
20/06/2017 257.00p 262.63p 260.00p 262.63p 0
19/06/2017 257.00p 260.00p 257.00p 260.00p 5000
16/06/2017 255.75p 263.00p 255.75p 263.00p 2269
15/06/2017 260.07p 262.50p 255.20p 262.50p 11445
14/06/2017 269.00p 269.00p 262.60p 268.75p 4180
13/06/2017 274.75p 274.75p 261.81p 267.88p 9906
12/06/2017 253.25p 269.00p 253.00p 267.88p 24240
09/06/2017 260.25p 268.65p 254.69p 262.50p 34477
08/06/2017 262.50p 272.00p 261.00p 270.00p 52261
07/06/2017 274.00p 274.00p 270.00p 270.00p 2387
06/06/2017 260.00p 274.00p 260.00p 270.00p 9288
05/06/2017 261.25p 278.75p 261.25p 272.50p 18847

*Close Price adjusted for both dividends and splits