livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Close Brothers Group - (CBG) share price history


Close Brothers Group share priceCBG share price tradesCBG Fundamentals watchlistADD to watchlist
Close Brothers Group - (CBG) share price history
Date Open High Low Close Volume
27/10/2020 1,111.00 1,111.00 1,054.00 1,065.00 307,684
23/10/2020 1,086.00 1,098.00 1,074.00 1,098.00 231,926
22/10/2020 1,070.00 1,070.00 1,049.00 1,063.00 276,504
21/10/2020 1,051.00 1,062.00 1,042.00 1,060.00 496,533
20/10/2020 1,050.00 1,050.00 1,014.00 1,045.00 255,436
19/10/2020 1,026.00 1,037.00 1,013.00 1,027.00 158,263
16/10/2020 1,049.00 1,049.00 1,015.00 1,019.00 284,108
15/10/2020 1,037.00 1,037.00 1,011.00 1,034.00 254,176
14/10/2020 1,069.00 1,078.91 1,053.00 1,078.00 289,200
13/10/2020 1,095.00 1,095.00 1,061.00 1,068.00 222,607
12/10/2020 1,087.00 1,094.77 1,075.00 1,081.00 147,968
09/10/2020 1,072.00 1,105.00 1,065.00 1,080.00 309,604
08/10/2020 1,096.00 1,108.00 1,080.77 1,097.00 606,247
07/10/2020 1,074.00 1,088.00 1,064.00 1,070.00 301,551
06/10/2020 1,079.00 1,079.00 1,054.00 1,069.00 290,313
05/10/2020 1,057.00 1,077.00 1,041.00 1,055.00 402,238
02/10/2020 1,018.00 1,050.00 1,015.00 1,048.00 431,740
01/10/2020 1,010.00 1,031.00 1,003.00 1,028.00 333,684
30/09/2020 1,019.00 1,029.00 1,000.00 1,021.00 205,505
29/09/2020 1,004.00 1,019.00 995.00 1,001.00 366,253
28/09/2020 955.00 1,023.00 949.56 1,018.00 364,371
25/09/2020 976.95 980.44 941.00 946.50 385,706
23/09/2020 1,000.00 1,018.00 985.00 1,001.00 366,539
22/09/2020 980.00 1,012.00 957.00 999.00 408,490
21/09/2020 1,028.00 1,028.00 962.00 962.50 298,823
18/09/2020 1,064.00 1,073.00 1,034.00 1,034.00 394,790
17/09/2020 1,081.00 1,086.00 1,070.26 1,071.00 200,007
16/09/2020 1,100.00 1,100.00 1,072.00 1,090.00 220,962
15/09/2020 1,097.00 1,097.00 1,068.00 1,083.00 140,466
14/09/2020 1,060.00 1,084.00 1,060.00 1,072.00 158,962

Close Brothers Group - (CBG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z