Dark

CBG
CLOSE BROTHERS GROUP PLC
stock LSE

Inactive

Aug 2, 2024

486.20GBX-2.212%(-11.00)455,835

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	504.0000	504.0000	478.4000	486.2000	-2.212%	455,835	0.000%
2024-08-01	523.0000	524.0000	493.8000	497.2000	-2.701%	500,635	-2.212%
2024-07-31	515.0000	524.5000	511.0000	511.0000	+0.294%	772,720	-4.853%
2024-07-30	515.5000	532.0000	500.0000	509.5000	-2.860%	668,682	-4.573%
2024-07-29	543.0000	551.5000	517.5000	524.5000	-4.376%	446,648	-7.302%
2024-07-26	519.0000	552.5000	519.0000	548.5000	+6.196%	645,281	-11.358%
2024-07-25	507.0000	516.5000	496.0000	516.5000	+2.379%	378,732	-5.866%
2024-07-24	512.0000	518.0000	504.5000	504.5000	-2.323%	234,631	-3.627%
2024-07-23	527.5000	527.5000	514.5000	516.5000	+0.291%	161,958	-5.866%
2024-07-22	525.0000	546.0000	515.0000	515.0000	-2.554%	370,662	-5.592%
2024-07-19	520.0000	537.0000	518.5000	528.5000	+0.571%	384,184	-8.004%
2024-07-18	527.0000	541.0000	525.0000	525.5000	+0.286%	394,260	-7.479%
2024-07-17	515.0000	528.0000	511.5000	524.0000	+1.354%	362,325	-7.214%
2024-07-16	494.0000	518.5000	494.0000	517.0000	+3.400%	420,280	-5.957%
2024-07-15	485.8000	506.5000	481.2000	500.0000	+2.923%	367,694	-2.760%
2024-07-10	477.2000	496.2000	477.2000	485.8000	+1.760%	273,086	+0.082%
2024-07-09	474.0000	487.2000	469.6000	477.4000	-0.954%	269,027	+1.843%
2024-07-08	475.0000	482.0000	466.2000	482.0000	+1.048%	333,846	+0.871%
2024-07-05	460.0000	499.0000	460.0000	477.0000	+4.697%	986,228	+1.929%
2024-07-04	460.0000	478.2000	452.2000	455.6000	-1.171%	493,918	+6.716%
2024-07-03	421.8000	461.0000	420.4000	461.0000	+10.817%	428,772	+5.466%
2024-07-02	433.2000	433.2000	416.0000	416.0000	-1.655%	288,065	+16.875%
2024-07-01	433.8000	438.6000	423.0000	423.0000	-0.142%	279,278	+14.941%
2024-06-28	430.8000	432.6000	422.8000	423.6000	+0.713%	444,083	+14.778%
2024-06-27	424.8000	431.2000	420.6000	420.6000	-1.591%	447,195	+15.597%
2024-06-26	447.2000	447.2000	427.4000	427.4000	-2.509%	447,772	+13.758%
2024-06-25	442.0000	449.8000	437.6000	438.4000	-1.483%	245,885	+10.903%
2024-06-24	441.6000	451.0000	433.2000	445.0000	+1.552%	437,674	+9.258%
2024-06-21	449.0000	454.0000	438.2000	438.2000	-3.053%	2,020,884	+10.954%
2024-06-20	436.4000	452.0000	436.4000	452.0000	+3.385%	298,215	+7.566%
2024-06-19	445.8000	448.2000	433.8000	437.2000	-2.236%	277,989	+11.208%
2024-06-18	432.6000	451.2000	430.6000	447.2000	+3.662%	327,626	+8.721%
2024-06-17	435.0000	436.4000	424.2000	431.4000	+1.506%	522,125	+12.703%
2024-06-14	426.4000	433.2000	421.0000	425.0000	+0.094%	498,508	+14.400%
2024-06-13	457.6000	457.6000	424.6000	424.6000	-6.062%	544,192	+14.508%
2024-06-12	444.4000	459.2000	444.4000	452.0000	+1.254%	218,852	+7.566%
2024-06-11	464.6000	464.6000	439.8000	446.4000	-1.587%	333,042	+8.916%
2024-06-10	455.0000	466.4000	453.6000	453.6000	-2.494%	270,987	+7.187%
2024-06-07	460.0000	465.2000	453.4000	465.2000	+1.218%	238,797	+4.514%
2024-06-06	464.0000	467.6000	459.0000	459.6000	-0.948%	227,848	+5.788%
2024-06-05	482.8000	482.8000	464.0000	464.0000	-2.398%	206,849	+4.784%
2024-06-04	490.0000	492.1000	472.8000	475.4000	-4.192%	300,275	+2.272%
2024-06-03	484.0000	496.2000	481.4000	496.2000	+3.634%	508,189	-2.015%
2024-05-31	474.0000	484.2000	471.2000	478.8000	-1.033%	592,437	+1.546%
2024-05-30	457.0000	487.2000	457.0000	483.8000	+5.083%	953,470	+0.496%
2024-05-29	465.0000	471.0000	458.0000	460.4000	-1.540%	299,257	+5.604%
2024-05-28	462.0000	487.8000	461.0000	467.6000	+0.950%	999,344	+3.978%
2024-05-24	459.2000	467.6000	450.0000	463.2000	+1.357%	236,992	+4.965%
2024-05-23	462.0000	476.2000	455.8000	457.0000	-0.262%	843,276	+6.389%
2024-05-22	495.0000	495.0000	451.2000	458.2000	-6.680%	1,178,948	+6.111%
2024-05-21	505.5000	505.5000	486.8000	491.0000	-2.964%	416,000	-0.978%
2024-05-20	485.0000	506.0000	485.0000	506.0000	+4.805%	295,000	-3.913%
2024-05-17	484.4000	492.0000	475.0000	482.8000	+0.083%	286,007	+0.704%
2024-05-16	483.2000	490.0000	479.0000	482.4000	-0.577%	294,000	+0.788%
2024-05-15	489.0000	490.0000	479.0000	485.2000	-0.165%	325,171	+0.206%
2024-05-14	500.0000	501.5000	485.0000	486.0000	-2.761%	740,874	+0.041%
2024-05-13	501.0000	513.0000	496.0000	499.8000	-1.614%	182,964	-2.721%
2024-05-10	494.4000	513.5000	494.4000	508.0000	+2.668%	714,107	-4.291%
2024-05-09	495.0000	499.6000	491.8000	494.8000	0.000%	298,640	-1.738%
2024-05-08	481.0000	494.8000	468.0000	494.8000	+4.964%	529,041	-1.738%
2024-05-07	479.6000	493.6000	467.8000	471.4000	-1.669%	900,466	+3.140%
2024-05-02	458.4000	479.4000	458.4000	479.4000	+4.718%	356,377	+1.418%
2024-05-01	447.0000	461.2000	447.0000	457.8000	+11,437.298%	277,915	+6.204%
2024-03-22	3.9760	4.1920	3.9320	3.9680	-0.302%	943,379	+12,153.024%
2024-03-21	3.8200	4.0160	3.7200	3.9800	+5.291%	1,140,818	+12,116.080%
2024-03-20	3.5200	3.9700	3.4060	3.7800	+8.808%	1,742,932	+12,762.434%
2024-03-19	3.3580	3.9000	3.3580	3.4740	+3.950%	1,514,860	+13,895.394%
2024-03-18	3.3000	3.3920	3.2740	3.3420	-0.476%	759,284	+14,448.175%
2024-03-15	3.5120	3.5840	3.3580	3.3580	-4.980%	2,169,563	+14,378.856%
2024-03-14	3.5900	3.6360	3.4920	3.5340	-2.105%	627,726	+13,657.782%
2024-03-13	3.7040	3.7040	3.6100	3.6100	-1.312%	6,194,843	+13,368.144%
2024-03-12	3.7500	3.7760	3.6480	3.6580	-2.088%	412,858	+13,191.416%
2024-03-11	3.8760	3.8760	3.6900	3.7360	-2.454%	707,139	+12,913.919%
2024-03-08	3.9120	3.9120	3.7100	3.8300	-1.744%	721,111	+12,594.517%
2024-03-07	3.8620	3.9080	3.7780	3.8980	+2.904%	1,522,817	+12,373.063%
2024-03-06	3.8000	3.9140	3.7820	3.7880	-0.263%	711,133	+12,735.269%
2024-03-05	3.7920	3.8180	3.6900	3.7980	+1.714%	556,108	+12,701.474%
2024-03-04	3.8040	3.8040	3.6820	3.7340	-2.456%	1,076,561	+12,920.889%
2024-03-01	3.4500	3.8600	3.4380	3.8280	+10.381%	1,556,516	+12,601.149%
2024-02-29	3.4500	3.5640	3.4120	3.4680	-0.573%	955,456	+13,919.608%
2024-02-28	3.6000	3.6100	3.4060	3.4880	-2.461%	938,464	+13,839.220%
2024-02-27	3.2640	3.6020	3.2640	3.5760	+7.776%	1,227,573	+13,496.197%
2024-02-26	3.3500	3.3600	3.2300	3.3180	-1.543%	1,007,410	+14,553.406%
2024-02-23	3.3940	3.4780	3.3540	3.3700	-3.105%	1,152,539	+14,327.300%
2024-02-22	3.2000	3.5000	3.2000	3.4780	+7.545%	2,165,749	+13,879.298%
2024-02-21	3.5440	3.5440	3.1460	3.2340	-8.385%	3,452,879	+14,934.014%
2024-02-20	3.0080	3.5300	3.0000	3.5300	+15.738%	4,610,650	+13,673.371%
2024-02-19	3.0000	3.0500	2.8500	3.0500	+1.939%	10,075,858	+15,840.984%
2024-02-16	3.0500	3.0840	2.8340	2.9920	-2.983%	4,235,036	+16,150.000%
2024-02-15	3.9200	3.9200	2.7800	3.0840	-22.513%	5,722,107	+15,665.240%
2024-02-14	4.0780	4.0820	3.9660	3.9800	-1.044%	626,425	+12,116.080%
2024-02-13	4.2340	4.2460	3.8920	4.0220	-5.454%	1,280,125	+11,988.513%
2024-02-12	4.2700	4.4180	4.2140	4.2540	0.000%	857,731	+11,329.243%
2024-02-09	4.7660	4.7660	4.2540	4.2540	-8.595%	1,877,469	+11,329.243%
2024-02-08	4.8360	4.8720	4.6540	4.6540	-2.799%	577,265	+10,346.927%
2024-02-07	4.9200	5.0000	4.7880	4.7880	-4.010%	519,698	+10,054.553%
2024-02-06	5.0000	5.0300	4.8800	4.9880	-0.637%	673,653	+9,647.394%
2024-02-05	5.0200	5.1700	5.0200	5.0200	+0.200%	2,977,887	+9,585.259%
2024-02-02	5.2250	5.2650	5.0100	5.0100	-5.024%	1,415,563	+9,604.591%
2024-02-01	5.5000	5.5000	5.2750	5.2750	-3.033%	466,177	+9,117.062%
2024-01-31	5.3550	5.5000	5.3350	5.4400	+1.587%	496,946	+8,837.500%
2024-01-30	5.4800	5.4800	5.2850	5.3550	0.000%	647,073	+8,979.365%
2024-01-29	5.6100	5.6100	5.3400	5.3550	-4.545%	546,278	+8,979.365%
2024-01-26	5.6000	5.6650	5.4000	5.6100	+2.000%	776,334	+8,566.667%
2024-01-25	5.7250	5.7800	5.4250	5.5000	-5.902%	1,151,961	+8,740.000%
2024-01-24	6.1400	6.1400	5.7150	5.8450	-2.988%	1,115,661	+8,218.221%
2024-01-23	6.1000	6.1000	5.9800	6.0250	-0.083%	357,922	+7,969.710%
2024-01-22	6.0300	6.1250	5.9700	6.0300	+0.921%	1,281,395	+7,963.018%
2024-01-19	6.0100	6.0250	5.9300	5.9750	-0.582%	824,167	+8,037.238%
2024-01-18	6.0200	6.1550	5.9900	6.0100	+0.334%	460,559	+7,989.850%
2024-01-17	6.2500	6.2650	5.9350	5.9900	-5.071%	453,472	+8,016.861%
2024-01-16	6.3450	6.5400	6.3100	6.3100	-1.020%	1,214,121	+7,605.230%
2024-01-15	6.5500	6.6700	6.3450	6.3750	-3.189%	648,968	+7,526.667%
2024-01-12	6.9150	7.0500	6.5850	6.5850	-4.218%	638,521	+7,283.447%
2024-01-11	7.7000	7.7600	6.8750	6.8750	-10.888%	789,381	+6,972.000%
2024-01-10	7.7650	7.8500	7.7150	7.7150	-1.280%	172,271	+6,202.009%
2024-01-09	8.0000	8.0000	7.8050	7.8150	-1.139%	156,735	+6,121.369%
2024-01-08	7.8700	7.9050	7.7350	7.9050	+0.637%	168,341	+6,050.538%
2024-01-05	7.8150	7.9300	7.7900	7.8550	-0.633%	156,393	+6,089.688%
2024-01-04	7.8050	7.9650	7.7150	7.9050	+1.216%	183,367	+6,050.538%
2024-01-03	7.9150	7.9150	7.7250	7.8100	-0.636%	283,191	+6,125.352%
2024-01-02	7.9050	8.0600	7.8050	7.8600	-1.008%	230,340	+6,085.751%
2023-12-29	8.0100	8.0400	7.9400	7.9400	-1.550%	97,775	+6,023.426%
2023-12-28	8.1600	8.1600	8.0300	8.0650	-0.124%	135,118	+5,928.518%
2023-12-27	8.1300	8.1300	8.0150	8.0750	+0.811%	159,789	+5,921.053%
2023-12-22	8.0100	8.0100	7.8850	8.0100	+1.264%	100,907	+5,969.913%
2023-12-21	7.9800	7.9800	7.8650	7.9100	-1.001%	170,091	+6,046.650%
2023-12-20	8.0350	8.0350	7.8850	7.9900	+1.848%	254,853	+5,985.106%
2023-12-19	7.8400	7.9850	7.8300	7.8450	-0.381%	217,098	+6,097.578%
2023-12-18	7.7600	7.9750	7.7600	7.8750	+0.064%	160,495	+6,073.968%
2023-12-15	8.1000	8.2450	7.8400	7.8700	-2.599%	1,153,054	+6,077.891%
2023-12-14	7.9650	8.2800	7.9450	8.0800	+2.930%	377,377	+5,917.327%
2023-12-13	7.7000	7.8950	7.7000	7.8500	+0.965%	262,821	+6,093.631%
2023-12-12	7.7000	7.8600	7.7000	7.7750	-1.458%	231,307	+6,153.376%
2023-12-11	7.8500	7.9050	7.7750	7.8900	0.000%	191,883	+6,062.231%
2023-12-08	7.7050	7.9150	7.7050	7.8900	0.000%	249,093	+6,062.231%
2023-12-07	8.0000	8.0000	7.7850	7.8900	0.000%	182,211	+6,062.231%
2023-12-06	7.8800	7.9350	7.7800	7.8900	+1.284%	209,280	+6,062.231%
2023-12-05	7.7000	7.7900	7.7000	7.7900	+1.038%	155,814	+6,141.335%
2023-12-04	7.6450	7.8300	7.6450	7.7100	+0.130%	139,153	+6,206.096%
2023-12-01	7.6550	7.7550	7.6250	7.7000	+0.391%	273,383	+6,214.286%
2023-11-30	7.8350	7.8400	7.6700	7.6700	-2.106%	368,414	+6,238.983%
2023-11-29	7.6900	7.8550	7.6900	7.8350	+1.097%	137,668	+6,105.488%
2023-11-28	7.6850	7.7650	7.6350	7.7500	+0.389%	251,486	+6,173.548%
2023-11-27	7.7450	7.8000	7.6550	7.7200	-0.129%	180,169	+6,197.927%
2023-11-24	7.6200	7.7500	7.6200	7.7300	+0.848%	341,877	+6,189.780%
2023-11-23	7.6750	7.7100	7.5500	7.6650	+0.393%	177,460	+6,243.118%
2023-11-22	7.7900	7.7900	7.6000	7.6350	+0.394%	266,773	+6,268.042%
2023-11-21	7.8450	7.9500	7.6050	7.6050	-3.795%	243,446	+6,293.162%
2023-11-20	7.6600	7.9350	7.6600	7.9050	+2.264%	592,719	+6,050.538%
2023-11-17	7.4650	7.7450	7.3950	7.7300	+3.342%	312,706	+6,189.780%
2023-11-16	7.8000	7.9200	7.4250	7.4800	-5.196%	396,967	+6,400.000%
2023-11-15	8.0950	8.2600	7.8750	7.8900	-2.109%	379,150	+6,062.231%
2023-11-14	7.8150	8.0700	7.6750	8.0600	+3.666%	397,430	+5,932.258%
2023-11-13	7.7950	7.8650	7.7050	7.7750	-0.702%	99,132	+6,153.376%
2023-11-10	7.9500	7.9500	7.7150	7.8300	-1.136%	727,517	+6,109.451%
2023-11-09	7.7200	7.9200	7.6750	7.9200	+1.996%	122,762	+6,038.889%
2023-11-08	7.6650	7.8550	7.6650	7.7650	-1.083%	455,528	+6,161.429%
2023-11-07	7.7050	7.9150	7.7050	7.8500	0.000%	103,922	+6,093.631%
2023-11-06	8.2350	8.2350	7.7900	7.8500	-2.847%	256,393	+6,093.631%
2023-11-03	8.0500	8.1950	8.0100	8.0800	+1.380%	230,609	+5,917.327%
2023-11-02	7.8800	8.0200	7.8350	7.9700	+2.640%	303,518	+6,000.376%
2023-11-01	8.0500	8.0500	7.7650	7.7650	-2.572%	376,234	+6,161.429%
2023-10-31	7.9500	7.9700	7.8250	7.9700	+1.593%	308,417	+6,000.376%
2023-10-30	7.5500	7.9300	7.5500	7.8450	+1.949%	333,030	+6,097.578%
2023-10-27	7.6800	7.6950	7.4950	7.6950	+2.532%	344,645	+6,218.389%
2023-10-26	7.2450	7.9450	7.2300	7.5050	+2.248%	890,584	+6,378.348%
2023-10-25	7.5050	7.5050	7.2450	7.3400	-3.357%	377,650	+6,523.978%
2023-10-24	7.6100	7.6850	7.4350	7.5950	-0.066%	212,718	+6,301.580%
2023-10-23	7.7100	7.7100	7.4850	7.6000	-1.682%	193,726	+6,297.368%
2023-10-20	7.6800	7.7700	7.4900	7.7300	+1.644%	410,972	+6,189.780%
2023-10-19	7.8950	7.8950	7.6050	7.6050	-8.152%	466,342	+6,293.162%
2023-10-18	8.3900	8.4750	8.2800	8.2800	-2.185%	380,608	+5,771.981%
2023-10-17	8.3500	8.5100	8.2700	8.4650	+1.682%	208,624	+5,643.650%
2023-10-16	8.2150	8.3250	8.1950	8.3250	+0.909%	530,457	+5,740.240%
2023-10-13	8.4950	8.5100	8.2500	8.2500	-2.884%	320,449	+5,793.333%
2023-10-12	8.6500	8.7500	8.4900	8.4950	-2.244%	388,179	+5,623.367%
2023-10-11	8.7750	8.8000	8.6200	8.6900	-1.250%	290,071	+5,494.937%
2023-10-10	8.4250	8.8200	8.4250	8.8000	+3.165%	184,935	+5,425.000%
2023-10-09	8.6650	8.6850	8.4800	8.5300	-2.067%	322,686	+5,599.883%
2023-10-06	8.8700	8.8700	8.5950	8.7100	+0.577%	238,754	+5,482.090%
2023-10-05	8.5900	8.8350	8.5900	8.6600	+0.756%	202,485	+5,514.319%
2023-10-04	8.5550	8.6800	8.5300	8.5950	-0.636%	215,206	+5,556.777%
2023-10-03	8.5850	8.6750	8.4300	8.6500	+2.367%	254,268	+5,520.809%
2023-10-02	8.8350	8.8550	8.3950	8.4500	-4.628%	303,199	+5,653.846%
2023-09-29	8.7800	9.1150	8.7800	8.8600	-1.501%	354,303	+5,387.585%
2023-09-28	8.8750	9.0300	8.8200	8.9950	+0.784%	271,037	+5,305.225%
2023-09-27	8.3950	8.9250	8.3500	8.9250	+6.695%	333,833	+5,347.619%
2023-09-26	8.4050	8.4600	7.9250	8.3650	-1.877%	617,435	+5,712.313%
2023-09-25	8.6950	8.7250	8.4600	8.5250	+0.412%	356,238	+5,603.226%
2023-09-22	8.6100	8.7700	8.4900	8.4900	-2.301%	469,286	+5,626.737%
2023-09-21	8.7350	8.7900	8.5800	8.6900	+0.289%	183,836	+5,494.937%
2023-09-20	8.4900	8.7200	8.4900	8.6650	+3.648%	232,603	+5,511.079%
2023-09-19	8.2650	8.3950	8.2450	8.3600	+0.966%	144,548	+5,715.789%
2023-09-18	8.4350	8.4350	8.2800	8.2800	-1.487%	285,550	+5,771.981%
2023-09-15	8.4500	8.5000	8.3450	8.4050	+0.119%	1,468,370	+5,684.652%
2023-09-14	8.1050	8.3950	8.1050	8.3950	+1.450%	519,258	+5,691.543%
2023-09-13	8.1000	8.3250	8.1000	8.2750	-0.601%	302,690	+5,775.529%
2023-09-12	8.2800	8.3250	8.2000	8.3250	+0.604%	265,526	+5,740.240%
2023-09-11	8.1950	8.3150	8.1950	8.2750	+0.853%	165,846	+5,775.529%
2023-09-08	8.2700	8.4000	8.1550	8.2050	-0.182%	249,999	+5,825.655%
2023-09-07	8.0200	8.2650	8.0200	8.2200	0.000%	157,096	+5,814.842%
2023-09-06	8.1150	8.2200	8.0000	8.2200	+0.921%	256,056	+5,814.842%
2023-09-05	8.1600	8.2100	8.1450	8.1450	-0.912%	166,821	+5,869.306%
2023-09-04	8.3950	8.3950	8.1750	8.2200	0.000%	147,051	+5,814.842%
2023-09-01	8.1000	8.3050	8.1000	8.2200	+0.122%	97,237	+5,814.842%
2023-08-31	8.1300	8.3550	8.1300	8.2100	-1.084%	221,851	+5,822.046%
2023-08-30	8.2800	8.4050	8.2800	8.3000	+0.789%	166,805	+5,757.831%
2023-08-29	8.0600	8.2450	8.0600	8.2350	+2.937%	2,536,591	+5,804.068%
2023-08-25	8.0800	8.1200	8.0000	8.0000	-0.867%	143,449	+5,977.500%
2023-08-24	7.9000	8.1500	7.9000	8.0700	+0.623%	90,667	+5,924.783%
2023-08-23	7.9000	8.0650	7.9000	8.0200	+0.691%	151,607	+5,962.344%
2023-08-22	8.0100	8.0750	7.9650	7.9650	-0.250%	158,281	+6,004.206%
2023-08-21	8.1000	8.2150	7.9850	7.9850	-2.563%	195,248	+5,988.917%
2023-08-18	8.1900	8.3500	8.1150	8.1950	-2.324%	183,850	+5,832.886%
2023-08-17	8.3750	8.4800	8.3000	8.3900	+3.262%	660,336	+5,694.994%
2023-08-15	8.2150	8.2150	8.1000	8.1250	-1.156%	327,782	+5,884.000%
2023-08-14	8.2100	8.3250	8.1950	8.2200	-0.364%	224,248	+5,814.842%
2023-08-11	8.4500	8.5050	8.2500	8.2500	-2.998%	358,750	+5,793.333%
2023-08-10	8.5150	8.6100	8.4600	8.5050	+0.651%	353,952	+5,616.637%
2023-08-09	8.5800	8.6250	8.1900	8.4500	-2.142%	784,752	+5,653.846%
2023-08-07	8.7500	8.7550	8.6300	8.6350	-1.314%	359,495	+5,530.573%
2023-08-04	9.0300	9.0300	8.6750	8.7500	-0.737%	352,412	+5,456.571%
2023-08-03	8.8050	8.9000	8.7350	8.8150	-0.113%	461,368	+5,415.598%
2023-08-02	9.0300	9.0300	8.7850	8.8250	-2.486%	199,375	+5,409.348%
2023-08-01	9.1500	9.1800	9.0150	9.0500	-1.416%	113,305	+5,272.376%
2023-07-28	9.3050	9.3350	9.1650	9.1800	-1.449%	159,192	+5,196.296%
2023-07-27	9.4500	9.5300	9.2750	9.3150	-1.220%	913,078	+5,119.538%
2023-07-26	9.4000	9.4750	9.3450	9.4300	+0.106%	542,653	+5,055.885%
2023-07-25	9.3200	9.4600	9.3200	9.4200	+0.213%	145,903	+5,061.359%
2023-07-24	9.3000	9.4750	9.2950	9.4000	-0.634%	143,513	+5,072.340%
2023-07-21	9.7900	9.7900	9.4300	9.4600	-3.123%	286,513	+5,039.535%
2023-07-20	9.8050	9.8950	9.7050	9.7650	+0.308%	176,670	+4,879.007%
2023-07-19	9.6800	9.7900	9.5300	9.7350	+3.016%	328,158	+4,894.350%
2023-07-18	9.3550	9.4950	9.3350	9.4500	+1.558%	286,105	+5,044.974%
2023-07-17	9.5000	9.5000	9.2550	9.3050	-1.116%	147,173	+5,125.148%
2023-07-14	9.3800	9.4800	9.2900	9.4100	-0.053%	217,698	+5,066.844%
2023-07-13	9.3800	9.4150	9.1300	9.4150	+2.226%	308,728	+5,064.100%
2023-07-12	8.6650	9.2300	8.6650	9.2100	+6.412%	210,710	+5,179.045%
2023-07-11	8.7200	8.7450	8.6150	8.6550	+0.757%	127,981	+5,517.562%
2023-07-10	8.6000	8.6950	8.5300	8.5900	0.000%	214,290	+5,560.070%
2023-07-07	8.7450	8.7450	8.4300	8.5900	-1.264%	188,146	+5,560.070%
2023-07-06	8.9350	8.9350	8.6800	8.7000	-1.136%	302,753	+5,488.506%
2023-07-05	8.8900	8.9200	8.7800	8.8000	-1.124%	286,802	+5,425.000%
2023-07-04	8.8750	8.9750	8.8750	8.9000	-0.112%	157,897	+5,362.921%
2023-07-03	8.7950	8.9350	8.7950	8.9100	+1.078%	125,772	+5,356.790%
2023-06-30	8.3800	8.8500	8.3800	8.8150	+2.262%	217,006	+5,415.598%
2023-06-29	8.6100	8.6400	8.5200	8.6200	-0.519%	211,646	+5,540.371%
2023-06-28	8.3000	8.6650	8.2950	8.6650	+4.650%	208,144	+5,511.079%
2023-06-27	8.3100	8.3600	8.1900	8.2800	-0.121%	183,066	+5,771.981%
2023-06-26	8.3000	8.4700	8.1450	8.2900	-0.897%	269,829	+5,764.897%
2023-06-23	8.6100	8.6100	8.3150	8.3650	-3.127%	424,731	+5,712.313%
2023-06-22	8.8050	8.9150	8.6200	8.6350	-4.002%	320,985	+5,530.573%
2023-06-21	9.1600	9.1650	8.9450	8.9950	-2.281%	231,607	+5,305.225%
2023-06-20	9.1800	9.2850	9.1800	9.2050	-1.022%	131,909	+5,181.912%
2023-06-19	9.3200	9.4250	9.2850	9.3000	-1.483%	91,568	+5,127.957%
2023-06-16	9.2900	9.6400	9.2900	9.4400	-0.579%	562,607	+5,050.424%
2023-06-15	9.5950	9.6200	9.4450	9.4950	-1.094%	164,527	+5,020.590%
2023-06-14	9.5500	9.6750	9.5300	9.6000	+0.524%	237,018	+4,964.583%
2023-06-13	9.5750	9.6250	9.4750	9.5500	-0.728%	156,160	+4,991.099%
2023-06-12	9.4250	9.7250	9.4250	9.6200	-0.104%	170,251	+4,954.054%
2023-06-09	9.5050	9.6800	9.4450	9.6300	0.000%	106,594	+4,948.806%
2023-06-08	9.7250	9.7450	9.6200	9.6300	-0.052%	171,158	+4,948.806%
2023-06-07	9.9850	9.9850	9.5850	9.6350	-1.230%	226,937	+4,946.186%
2023-06-06	9.3900	9.7700	9.3900	9.7550	+2.147%	161,990	+4,884.111%
2023-06-05	9.8900	9.8900	9.5250	9.5500	-1.343%	161,958	+4,991.099%
2023-06-02	9.4050	9.7550	9.4050	9.6800	+2.924%	240,580	+4,922.727%
2023-06-01	9.1100	9.4650	9.1100	9.4050	+3.636%	221,783	+5,069.591%
2023-05-31	9.0900	9.1900	8.9650	9.0750	-0.384%	866,183	+5,257.576%
2023-05-30	9.2350	9.2750	8.9600	9.1100	+0.719%	321,710	+5,236.992%
2023-05-26	9.1750	9.2100	9.0100	9.0450	-1.685%	231,433	+5,275.345%
2023-05-25	9.4050	9.4500	9.1250	9.2000	-2.232%	282,459	+5,184.783%
2023-05-24	9.4900	9.5350	9.2600	9.4100	+0.160%	1,437,385	+5,066.844%
2023-05-23	9.0000	9.4100	9.0000	9.3950	+2.342%	274,978	+5,075.093%
2023-05-22	9.3050	9.3250	9.1150	9.1800	-1.396%	222,129	+5,196.296%
2023-05-19	9.3000	9.4100	9.1900	9.3100	+1.251%	191,800	+5,122.342%
2023-05-18	9.0700	9.2050	9.0700	9.1950	+1.378%	284,083	+5,187.656%
2023-05-17	9.0000	9.1000	8.9400	9.0700	+0.166%	108,265	+5,260.529%
2023-05-16	9.1200	9.1400	9.0300	9.0550	-0.549%	112,179	+5,269.409%
2023-05-15	8.9000	9.1050	8.9000	9.1050	+0.998%	181,325	+5,239.923%
2023-05-12	9.0950	9.2350	9.0150	9.0150	-1.797%	190,678	+5,293.233%
2023-05-11	9.2350	9.2600	9.0950	9.1800	-0.542%	261,243	+5,196.296%
2023-05-10	9.1650	9.2300	9.0900	9.2300	+0.326%	189,478	+5,167.606%
2023-05-09	9.4000	9.4000	9.0800	9.2000	-0.379%	218,897	+5,184.783%
2023-05-05	9.2100	9.2750	8.9950	9.2350	+2.611%	180,936	+5,164.754%
2023-05-04	9.1500	9.1500	8.9050	9.0000	+0.223%	360,632	+5,302.222%
2023-05-03	9.0300	9.0700	8.9350	8.9800	0.000%	227,898	+5,314.254%
2023-05-02	9.2300	9.2300	8.9350	8.9800	-1.101%	289,908	+5,314.254%
2023-04-28	8.9450	9.1350	8.8750	9.0800	+1.114%	260,512	+5,254.626%
2023-04-27	8.9500	9.1050	8.9450	8.9800	+0.673%	471,079	+5,314.254%
2023-04-26	8.9850	8.9850	8.7350	8.9200	+1.364%	1,005,654	+5,350.673%
2023-04-25	8.7100	8.8250	8.6750	8.8000	-0.733%	210,593	+5,425.000%
2023-04-24	8.9600	9.0000	8.8600	8.8650	-1.005%	231,287	+5,384.490%
2023-04-21	9.0000	9.0000	8.7950	8.9550	-0.167%	331,514	+5,329.369%
2023-04-20	8.9650	9.0850	8.8650	8.9700	-0.389%	279,902	+5,320.290%
2023-04-19	8.9550	9.0200	8.8650	9.0050	-0.222%	266,023	+5,299.223%
2023-04-18	9.1000	9.1000	8.9050	9.0250	+0.334%	292,325	+5,287.258%
2023-04-17	9.2950	9.2950	8.9950	8.9950	-1.208%	233,778	+5,305.225%
2023-04-14	9.0000	9.1400	9.0000	9.1050	+2.074%	219,573	+5,239.923%
2023-04-13	8.8050	8.9800	8.8050	8.9200	-0.723%	305,375	+5,350.673%
2023-04-12	8.7500	9.0450	8.7500	8.9850	+0.785%	318,071	+5,311.241%
2023-04-11	8.9150	8.9400	8.7900	8.9150	+1.769%	327,750	+5,353.730%
2023-04-06	8.4650	8.7600	8.4650	8.7600	+2.038%	261,094	+5,450.228%
2023-04-05	8.9000	8.9000	8.5200	8.5850	-3.049%	296,484	+5,563.366%
2023-04-04	9.0000	9.0300	8.8350	8.8550	-1.227%	268,903	+5,390.683%
2023-04-03	9.1600	9.1600	8.9050	8.9650	-0.499%	253,000	+5,323.313%
2023-03-31	9.3600	9.3600	9.0050	9.0100	-1.530%	608,177	+5,296.226%
2023-03-30	9.0650	9.2300	9.0650	9.1500	+1.893%	342,928	+5,213.661%
2023-03-29	8.7500	8.9800	8.7500	8.9800	+2.511%	298,135	+5,314.254%
2023-03-28	8.6500	8.8800	8.6350	8.7600	-0.285%	347,516	+5,450.228%
2023-03-27	8.8400	8.9600	8.7700	8.7850	+0.285%	322,347	+5,434.434%
2023-03-24	8.7850	8.9000	8.5550	8.7600	-1.904%	463,361	+5,450.228%
2023-03-23	9.0050	9.0900	8.9000	8.9300	-3.250%	345,216	+5,344.569%
2023-03-22	9.0850	9.4400	9.0850	9.2300	-0.859%	375,542	+5,167.606%
2023-03-21	9.0750	9.5150	9.0450	9.3100	+3.272%	892,115	+5,122.342%
2023-03-20	8.8400	9.2300	8.4350	9.0150	+0.614%	1,041,956	+5,293.233%
2023-03-17	9.0200	9.3200	8.9200	8.9600	-0.885%	3,009,830	+5,326.339%
2023-03-16	9.2900	9.3050	8.6800	9.0400	-1.793%	1,067,539	+5,278.319%
2023-03-15	9.5600	9.6700	9.0300	9.2050	-3.663%	978,449	+5,181.912%
2023-03-14	10.1700	10.1700	9.4000	9.5550	-5.955%	1,057,850	+4,988.435%
2023-03-13	10.5400	10.6800	10.1600	10.1600	-5.664%	9,664,018	+4,685.433%
2023-03-10	10.5600	10.8200	10.2800	10.7700	-0.278%	1,296,664	+4,414.392%
2023-03-09	10.2000	11.0600	10.1000	10.8000	+8.108%	1,503,547	+4,401.852%
2023-03-08	9.8000	10.0700	9.8000	9.9900	-0.498%	240,963	+4,766.867%
2023-03-07	10.0900	10.1600	10.0100	10.0400	-0.986%	328,759	+4,742.629%
2023-03-06	9.8500	10.1700	9.8500	10.1400	+1.299%	225,887	+4,694.872%
2023-03-03	9.9050	10.0200	9.9050	10.0100	+0.806%	135,689	+4,757.143%
2023-03-02	9.8250	10.1400	9.7900	9.9300	-1.390%	533,735	+4,796.274%
2023-03-01	10.0800	10.2400	10.0000	10.0700	-0.494%	343,763	+4,728.203%
2023-02-28	9.9950	10.1900	9.9650	10.1200	+1.099%	458,157	+4,704.348%
2023-02-27	9.9400	10.0100	9.8950	10.0100	+1.009%	175,146	+4,757.143%
2023-02-24	10.0000	10.0000	9.8400	9.9100	+0.916%	704,407	+4,806.155%
2023-02-23	9.5000	9.9000	9.5000	9.8200	+1.814%	290,037	+4,851.120%
2023-02-22	9.5100	9.6700	9.4850	9.6450	-0.516%	358,268	+4,940.954%
2023-02-21	9.7600	9.8400	9.4050	9.6950	-3.147%	358,873	+4,914.956%
2023-02-20	9.9800	10.0700	9.9400	10.0100	-0.398%	180,951	+4,757.143%
2023-02-17	10.4700	10.4700	10.0500	10.0500	-2.047%	235,853	+4,737.811%
2023-02-16	10.2000	10.2800	10.1900	10.2600	+0.984%	223,194	+4,638.791%
2023-02-15	10.1000	10.2100	10.0700	10.1600	0.000%	188,210	+4,685.433%
2023-02-14	10.0700	10.2100	10.0700	10.1600	+0.694%	261,468	+4,685.433%
2023-02-13	10.1400	10.1400	10.0200	10.0900	+0.699%	96,469	+4,718.632%
2023-02-10	10.1100	10.1900	10.0100	10.0200	-1.475%	775,097	+4,752.295%
2023-02-09	10.3700	10.3700	10.1300	10.1700	+0.395%	337,943	+4,680.728%
2023-02-08	9.9750	10.2100	9.9750	10.1300	+1.554%	239,633	+4,699.605%
2023-02-07	10.1000	10.1000	9.9100	9.9750	-0.350%	275,770	+4,774.185%
2023-02-06	10.1900	10.1900	9.8650	10.0100	-0.299%	296,258	+4,757.143%
2023-02-03	9.9450	10.0400	9.8550	10.0400	+0.955%	412,827	+4,742.629%
2023-02-02	9.7700	9.9850	9.7000	9.9450	+1.325%	409,342	+4,788.889%
2023-02-01	9.9150	9.9550	9.7750	9.8150	+1.290%	401,642	+4,853.642%
2023-01-31	9.6600	9.8000	9.6100	9.6900	+0.728%	642,483	+4,917.544%
2023-01-30	9.6000	9.6700	9.4250	9.6200	+0.261%	600,121	+4,954.054%
2023-01-27	9.4150	9.6450	9.4150	9.5950	-0.570%	540,123	+4,967.223%
2023-01-26	9.5200	9.7300	9.5200	9.6500	+1.047%	789,677	+4,938.342%
2023-01-25	9.4800	9.6250	9.4800	9.5500	+0.052%	4,102,561	+4,991.099%
2023-01-24	9.6150	9.6850	9.5150	9.5450	-0.780%	270,858	+4,993.766%
2023-01-23	9.4900	9.6900	9.4000	9.6200	+2.613%	374,277	+4,954.054%
2023-01-20	9.8000	9.9050	8.9750	9.3750	-10.544%	896,993	+5,086.133%
2023-01-19	10.9000	10.9000	10.4400	10.4800	-3.232%	515,840	+4,539.313%
2023-01-18	11.0500	11.0500	10.7800	10.8300	-0.733%	206,156	+4,389.381%
2023-01-17	10.8900	11.0100	10.8600	10.9100	-0.092%	263,691	+4,356.462%
2023-01-16	10.9000	10.9200	10.7000	10.9200	+2.247%	191,410	+4,352.381%
2023-01-13	10.6000	10.8000	10.6000	10.6800	-0.928%	178,879	+4,452.434%
2023-01-12	10.6700	10.8100	10.6400	10.7800	+0.186%	217,820	+4,410.204%
2023-01-11	11.1100	11.1100	10.6400	10.7600	-3.929%	372,911	+4,418.587%
2023-01-10	11.3500	11.3500	11.1100	11.2000	-0.089%	278,208	+4,241.071%
2023-01-09	11.2200	11.2900	11.1100	11.2100	-0.267%	208,743	+4,237.199%
2023-01-06	11.3900	11.3900	11.0100	11.2400	+0.268%	174,747	+4,225.623%
2023-01-05	11.1000	11.2900	10.9800	11.2100	-0.267%	213,759	+4,237.199%
2023-01-04	11.2000	11.2600	10.9700	11.2400	+2.368%	417,713	+4,225.623%
2023-01-03	10.5500	10.9800	10.5500	10.9800	+4.871%	295,309	+4,328.051%

.dark-mode .nlx1Ft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlx1Ft{ color: #333333; background-color: white; border: 2px solid #333333; }CBGCLOSE BROTHERS GROUP PLCstock LSE

CBG
CLOSE BROTHERS GROUP PLC
stock LSE