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
12/08/2022 1,138.00 1,149.00 1,136.00 1,145.00 112,223
11/08/2022 1,169.00 1,169.00 1,138.00 1,140.00 122,908
10/08/2022 1,130.00 1,154.00 1,113.00 1,148.00 96,661
09/08/2022 1,120.00 1,127.00 1,116.00 1,117.00 96,874
08/08/2022 1,132.00 1,140.00 1,113.48 1,124.00 105,985
05/08/2022 1,140.00 1,142.00 1,121.00 1,134.00 136,323
04/08/2022 1,110.00 1,131.96 1,110.00 1,126.00 167,489
03/08/2022 1,110.00 1,128.00 1,103.00 1,125.00 231,564
02/08/2022 1,098.00 1,114.00 1,092.00 1,114.00 178,180
01/08/2022 1,098.00 1,123.00 1,093.00 1,103.00 132,142
29/07/2022 1,084.00 1,114.00 1,083.48 1,110.00 174,380
28/07/2022 1,060.00 1,083.00 1,060.00 1,083.00 205,853
27/07/2022 1,054.00 1,078.00 1,054.00 1,069.00 114,414
26/07/2022 1,073.00 1,083.94 1,066.00 1,067.00 82,726
25/07/2022 1,062.00 1,094.00 1,062.00 1,080.00 127,813
22/07/2022 1,093.00 1,093.00 1,065.00 1,080.00 178,326
21/07/2022 1,045.00 1,077.00 1,041.00 1,073.00 151,109
20/07/2022 1,046.00 1,072.00 1,046.00 1,057.00 166,790
19/07/2022 1,030.00 1,076.00 1,030.00 1,071.00 114,476
18/07/2022 1,049.00 1,057.96 1,045.00 1,054.00 137,672
15/07/2022 1,033.00 1,040.96 1,013.00 1,034.00 169,030
14/07/2022 1,014.00 1,026.00 1,004.00 1,013.00 128,965
13/07/2022 1,040.00 1,040.00 1,016.16 1,020.00 164,152
12/07/2022 1,028.00 1,033.00 1,006.00 1,033.00 135,840
11/07/2022 1,020.00 1,028.62 1,010.00 1,019.00 133,830
08/07/2022 1,038.00 1,038.00 1,017.00 1,023.00 135,435
07/07/2022 993.50 1,036.00 993.50 1,036.00 172,317
06/07/2022 975.00 1,005.00 975.00 1,004.00 226,146
05/07/2022 1,010.00 1,026.00 987.00 987.00 210,786
04/07/2022 1,030.00 1,031.00 1,012.00 1,021.00 79,599

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

Sponsored Adverts