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
02/06/2017 270.00p 280.00p 265.20p 275.00p 65402
01/06/2017 270.00p 285.00p 270.00p 277.50p 63060
31/05/2017 276.25p 285.00p 276.25p 282.50p 34292
30/05/2017 285.00p 285.00p 270.00p 282.50p 21279
26/05/2017 276.50p 282.50p 270.10p 282.50p 48120
25/05/2017 276.50p 290.00p 276.25p 282.50p 21585
24/05/2017 292.00p 292.00p 282.50p 282.50p 1294
23/05/2017 288.00p 288.75p 275.00p 282.50p 12075
22/05/2017 288.50p 288.50p 270.00p 280.00p 6184
19/05/2017 279.00p 284.00p 270.00p 280.00p 31200
18/05/2017 275.00p 292.00p 270.00p 279.50p 12597
17/05/2017 295.00p 295.00p 275.00p 287.50p 26552
16/05/2017 293.00p 295.00p 281.25p 287.50p 15087
15/05/2017 293.75p 294.00p 275.50p 287.50p 2213
12/05/2017 299.00p 299.00p 275.25p 287.50p 21267
11/05/2017 303.00p 303.00p 288.00p 292.50p 3213
10/05/2017 304.80p 304.90p 288.00p 295.00p 15124
09/05/2017 290.60p 300.00p 283.50p 292.50p 210071
08/05/2017 285.00p 289.35p 283.00p 286.50p 16570
05/05/2017 299.50p 300.00p 288.00p 291.50p 26763
04/05/2017 272.00p 294.00p 257.25p 287.00p 3639258
03/05/2017 258.00p 270.00p 258.00p 264.88p 21109
02/05/2017 262.50p 270.50p 255.17p 267.00p 1738888
28/04/2017 251.62p 254.50p 251.62p 254.50p 3969
27/04/2017 252.06p 254.50p 252.06p 254.50p 8083
26/04/2017 257.25p 257.38p 249.62p 257.38p 19826
25/04/2017 250.10p 257.38p 250.10p 257.38p 23004
24/04/2017 256.38p 257.38p 250.15p 257.38p 6362
21/04/2017 250.15p 257.38p 250.15p 257.38p 1047
20/04/2017 256.50p 257.38p 256.50p 257.38p 385
19/04/2017 257.25p 257.38p 250.00p 257.38p 21061
18/04/2017 251.37p 257.50p 251.37p 257.38p 306294
13/04/2017 255.80p 257.38p 255.80p 257.38p 2067
12/04/2017 256.50p 257.38p 256.50p 257.38p 292
11/04/2017 256.50p 257.38p 250.15p 257.38p 2277
10/04/2017 253.63p 257.38p 250.00p 257.38p 13186
07/04/2017 256.50p 264.00p 250.00p 257.38p 4660
06/04/2017 253.69p 257.38p 250.15p 257.38p 2009
05/04/2017 263.00p 263.30p 249.31p 255.00p 5908
04/04/2017 264.00p 264.00p 253.58p 263.50p 42357
03/04/2017 271.75p 273.70p 257.00p 260.50p 16726
31/03/2017 265.00p 269.00p 265.00p 267.50p 20155
30/03/2017 265.10p 272.38p 265.10p 272.38p 422
29/03/2017 270.00p 273.70p 265.10p 272.38p 184602
28/03/2017 273.80p 273.85p 267.00p 272.38p 8578
27/03/2017 275.75p 275.75p 271.81p 274.38p 15708
24/03/2017 276.13p 276.13p 270.50p 272.38p 96098
23/03/2017 270.25p 274.76p 265.00p 270.50p 30096
22/03/2017 260.35p 273.00p 260.35p 267.50p 12861
21/03/2017 260.35p 265.00p 260.35p 265.00p 656
20/03/2017 266.31p 269.90p 258.75p 262.50p 14770
17/03/2017 258.00p 262.50p 262.50p 262.50p 0
16/03/2017 258.00p 262.50p 258.00p 262.50p 7369
15/03/2017 259.97p 269.00p 257.61p 262.50p 18416
14/03/2017 259.00p 264.16p 255.00p 262.50p 35322
13/03/2017 259.00p 259.00p 253.00p 256.00p 4160
10/03/2017 255.00p 259.00p 246.50p 256.25p 16652
09/03/2017 246.35p 252.56p 246.35p 251.50p 9377
08/03/2017 254.00p 254.00p 246.33p 247.50p 16750
07/03/2017 254.00p 254.00p 245.00p 247.50p 21682
06/03/2017 244.97p 254.00p 244.97p 247.50p 23361
03/03/2017 244.97p 251.19p 244.97p 247.50p 17902
02/03/2017 249.40p 251.40p 240.35p 247.50p 16473
01/03/2017 249.90p 249.90p 241.00p 245.00p 28854
28/02/2017 243.94p 245.00p 241.00p 245.00p 13907
27/02/2017 241.00p 251.31p 241.00p 247.50p 26370
24/02/2017 248.00p 250.00p 245.00p 247.50p 7429
23/02/2017 246.81p 246.81p 243.05p 244.50p 2405
22/02/2017 247.00p 248.00p 242.56p 244.00p 34673
21/02/2017 245.00p 245.00p 240.25p 245.00p 12528
20/02/2017 250.00p 250.00p 245.00p 245.00p 14523
17/02/2017 247.00p 247.00p 245.00p 245.00p 27000
16/02/2017 247.40p 247.40p 242.60p 245.00p 2311
15/02/2017 242.79p 247.40p 242.60p 245.00p 2527
14/02/2017 247.40p 247.40p 242.79p 245.00p 2975
13/02/2017 247.56p 247.56p 240.20p 245.00p 6061
10/02/2017 249.00p 249.00p 243.00p 245.00p 6035
09/02/2017 246.00p 249.00p 246.00p 246.00p 6286
08/02/2017 248.93p 248.93p 244.95p 245.00p 866326
07/02/2017 250.00p 250.00p 240.75p 245.00p 46796
06/02/2017 244.00p 255.00p 235.00p 246.00p 28343
03/02/2017 235.00p 244.00p 232.30p 237.00p 8749
02/02/2017 232.40p 232.40p 229.84p 230.00p 71635
01/02/2017 230.00p 230.00p 225.75p 230.00p 13835
31/01/2017 232.00p 232.50p 232.00p 232.50p 875
30/01/2017 232.00p 232.50p 232.00p 232.50p 400
27/01/2017 235.00p 235.00p 229.15p 235.00p 2723
26/01/2017 234.00p 234.00p 228.91p 232.50p 4373
25/01/2017 235.00p 235.00p 231.25p 235.00p 5002
24/01/2017 234.00p 234.00p 229.92p 231.00p 36067
23/01/2017 230.00p 232.00p 229.15p 230.00p 38189
20/01/2017 229.15p 232.56p 229.15p 230.00p 5413
19/01/2017 235.00p 235.00p 229.15p 235.00p 17917
18/01/2017 230.00p 235.00p 227.50p 235.00p 15877
17/01/2017 225.00p 235.00p 224.15p 235.00p 31826
16/01/2017 215.97p 225.00p 215.97p 218.00p 1394
13/01/2017 218.13p 223.09p 216.06p 218.00p 6365
12/01/2017 220.00p 225.00p 215.00p 218.00p 9040
11/01/2017 220.00p 220.00p 213.00p 215.00p 8935
10/01/2017 212.60p 215.00p 212.60p 215.00p 1444
09/01/2017 219.28p 220.00p 213.53p 215.50p 2538
06/01/2017 214.00p 217.00p 214.00p 215.50p 6185
05/01/2017 217.00p 220.00p 213.53p 215.50p 17229
04/01/2017 217.56p 218.25p 212.69p 215.00p 8221
03/01/2017 218.25p 223.00p 211.78p 216.50p 10690
30/12/2016 226.00p 226.00p 216.55p 226.00p 14652
29/12/2016 217.00p 222.85p 216.55p 218.00p 6621
28/12/2016 223.48p 223.48p 217.00p 218.00p 29670
23/12/2016 222.06p 223.48p 217.00p 218.00p 4387
22/12/2016 223.31p 223.31p 217.56p 220.50p 1723
21/12/2016 222.00p 223.48p 216.44p 219.50p 12710
20/12/2016 222.00p 222.00p 212.56p 215.00p 27752
19/12/2016 220.00p 225.00p 212.56p 215.00p 4305
16/12/2016 225.00p 225.00p 205.25p 215.00p 10532
15/12/2016 212.00p 220.00p 205.00p 212.50p 33180
14/12/2016 211.75p 211.75p 200.00p 206.00p 18802
13/12/2016 211.50p 211.50p 203.50p 203.50p 932
12/12/2016 201.50p 207.63p 201.50p 203.50p 2832
09/12/2016 201.50p 211.00p 201.50p 203.50p 17921
08/12/2016 205.00p 206.00p 203.00p 206.00p 8325
07/12/2016 207.00p 207.00p 196.92p 202.50p 27202
06/12/2016 207.00p 207.00p 195.12p 201.00p 136209
05/12/2016 207.00p 207.00p 195.23p 201.00p 1619
02/12/2016 207.00p 207.00p 197.98p 201.00p 437
01/12/2016 207.00p 207.00p 201.00p 201.00p 2013
30/11/2016 203.64p 203.64p 197.00p 201.00p 18995
29/11/2016 195.25p 200.00p 195.25p 195.25p 13288
28/11/2016 195.25p 203.83p 195.25p 201.00p 12785
25/11/2016 197.25p 204.37p 197.25p 202.00p 3780
24/11/2016 195.25p 201.00p 195.25p 201.00p 16485
23/11/2016 195.25p 203.83p 195.25p 201.00p 2449
22/11/2016 191.25p 201.50p 191.25p 201.00p 115742
21/11/2016 202.00p 202.00p 198.00p 198.00p 18480
18/11/2016 202.00p 202.00p 197.50p 197.50p 6169
17/11/2016 191.25p 198.00p 191.00p 191.00p 1448
16/11/2016 202.00p 202.00p 194.09p 197.50p 11492
15/11/2016 202.00p 202.00p 198.00p 198.00p 1000
14/11/2016 202.00p 202.00p 193.00p 197.50p 744
11/11/2016 197.50p 202.00p 197.50p 197.50p 5739
10/11/2016 194.90p 202.00p 191.00p 197.50p 38508
09/11/2016 195.25p 197.78p 180.02p 195.00p 61622
08/11/2016 200.00p 207.30p 200.00p 203.25p 18053
07/11/2016 200.25p 208.70p 200.25p 205.00p 2301
04/11/2016 200.25p 209.15p 200.25p 205.00p 13201
03/11/2016 200.25p 209.50p 200.25p 206.00p 40354
02/11/2016 200.00p 209.50p 200.00p 205.00p 5473
01/11/2016 205.00p 210.00p 193.00p 193.00p 49336
31/10/2016 200.00p 205.00p 187.00p 200.00p 65268
28/10/2016 176.00p 195.25p 174.48p 188.00p 326030
27/10/2016 182.00p 184.00p 180.00p 180.50p 18708
26/10/2016 186.00p 190.50p 171.92p 177.50p 162618
25/10/2016 186.25p 199.00p 186.02p 190.50p 16930
24/10/2016 190.99p 199.50p 190.99p 195.50p 4754
21/10/2016 199.50p 199.50p 195.50p 195.50p 3320
20/10/2016 191.75p 199.50p 191.75p 195.50p 524
19/10/2016 198.00p 200.50p 192.00p 200.50p 15000
18/10/2016 210.00p 200.50p 200.50p 200.50p 0
17/10/2016 210.00p 210.00p 195.00p 200.50p 36810
14/10/2016 210.00p 210.00p 198.00p 204.00p 56805
13/10/2016 210.00p 220.20p 190.00p 204.00p 19386
12/10/2016 211.00p 229.00p 211.00p 220.00p 4624
11/10/2016 211.00p 229.00p 210.00p 220.50p 5502
10/10/2016 240.00p 240.00p 213.00p 221.00p 15259
07/10/2016 240.00p 240.00p 225.00p 232.50p 6323
06/10/2016 230.00p 239.00p 225.00p 232.50p 27775
05/10/2016 230.50p 240.50p 230.00p 237.50p 97138
04/10/2016 229.58p 241.00p 229.58p 237.50p 3648
03/10/2016 240.00p 245.50p 225.00p 237.50p 63474
30/09/2016 251.85p 251.85p 240.00p 249.87p 4989
29/09/2016 250.00p 254.81p 240.00p 250.00p 4492
28/09/2016 250.50p 257.50p 250.00p 257.50p 4388
27/09/2016 255.25p 257.00p 252.00p 255.00p 5331
26/09/2016 257.00p 265.00p 257.00p 265.00p 1825
23/09/2016 269.00p 265.00p 265.00p 265.00p 0
22/09/2016 269.00p 269.00p 252.00p 265.00p 217024
21/09/2016 268.00p 268.00p 265.00p 265.00p 10391
20/09/2016 269.90p 266.50p 265.00p 265.00p 0
19/09/2016 269.90p 269.90p 266.50p 266.50p 1874
16/09/2016 255.50p 270.00p 255.50p 266.50p 13593
15/09/2016 270.00p 270.00p 266.50p 266.50p 1851
14/09/2016 255.75p 270.00p 255.75p 266.50p 29963
13/09/2016 270.01p 270.01p 269.00p 269.00p 4000
12/09/2016 269.00p 270.01p 260.00p 269.00p 21597
09/09/2016 262.00p 269.00p 260.25p 269.00p 14213
08/09/2016 270.00p 270.00p 267.50p 267.50p 9093
07/09/2016 271.95p 274.00p 262.75p 270.00p 19930
06/09/2016 302.69p 302.69p 261.50p 266.50p 114138
05/09/2016 331.00p 331.00p 310.25p 325.00p 43880
02/09/2016 323.94p 331.00p 323.94p 327.50p 2411
01/09/2016 331.17p 331.17p 324.68p 327.50p 15880
31/08/2016 335.00p 332.50p 330.00p 330.00p 0
30/08/2016 335.00p 345.70p 328.94p 332.50p 8097
26/08/2016 335.25p 349.87p 335.00p 335.00p 6753
25/08/2016 350.19p 360.06p 338.41p 345.00p 13392
24/08/2016 342.90p 360.00p 330.00p 360.00p 11893
23/08/2016 340.00p 340.00p 330.00p 330.00p 6595
22/08/2016 325.00p 342.00p 310.25p 342.00p 19756
19/08/2016 323.81p 323.81p 315.00p 317.50p 45994
18/08/2016 325.00p 325.00p 315.00p 315.00p 16878
17/08/2016 305.00p 320.00p 304.90p 315.00p 21024

*Close Price adjusted for both dividends and splits