Dark

CBP
CURTIS BANKS GROUP PLC
stock LSE

Inactive

May 26, 2023

3.18GBP0.000%(0.00)30,624

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	3.1700	3.1800	3.1500	3.1800	0.000%	30,624	0.000%
2023-05-25	3.1800	3.1800	3.1800	3.1800	+0.633%	12,320	0.000%
2023-05-24	3.1700	3.1700	3.1600	3.1600	-0.629%	23,162	+0.633%
2023-05-23	3.2000	3.2000	3.1700	3.1800	-0.625%	386,733	0.000%
2023-05-22	3.2300	3.2300	3.1800	3.2000	0.000%	40,628	-0.625%
2023-05-19	3.2400	3.2400	3.1800	3.2000	-0.312%	151,109	-0.625%
2023-05-18	3.2900	3.2900	3.2100	3.2100	-1.835%	598,088	-0.935%
2023-05-17	3.2700	3.2700	3.2700	3.2700	0.000%	105,881	-2.752%
2023-05-16	3.3300	3.3300	3.2000	3.2700	-2.388%	1,334,079	-2.752%
2023-05-15	3.3700	3.3700	3.3400	3.3500	-0.593%	97,010	-5.075%
2023-05-12	3.4100	3.4100	3.3700	3.3700	-0.590%	42,174	-5.638%
2023-05-11	3.4200	3.4200	3.3800	3.3900	-0.294%	195,833	-6.195%
2023-05-10	3.3900	3.4000	3.3900	3.4000	+0.295%	1,782	-6.471%
2023-05-09	3.4000	3.4000	3.3900	3.3900	-0.294%	286,296	-6.195%
2023-05-05	3.4000	3.4200	3.3900	3.4000	-0.585%	740,098	-6.471%
2023-05-04	3.4000	3.4200	3.4000	3.4200	+0.293%	216,500	-7.018%
2023-05-03	3.4200	3.4200	3.4100	3.4100	0.000%	552,299	-6.745%
2023-05-02	3.4000	3.4200	3.4000	3.4100	+0.294%	81,896	-6.745%
2023-04-28	3.4200	3.4200	3.4000	3.4000	-0.585%	30,553	-6.471%
2023-04-27	3.4100	3.4400	3.4100	3.4200	+0.588%	842	-7.018%
2023-04-26	3.4200	3.4300	3.4000	3.4000	-0.293%	76,042	-6.471%
2023-04-25	3.4000	3.4400	3.4000	3.4100	+0.294%	15,115	-6.745%
2023-04-24	3.4100	3.4100	3.4000	3.4000	-1.163%	31,598	-6.471%
2023-04-21	3.4100	3.4400	3.4100	3.4400	+0.732%	77,800	-7.558%
2023-04-20	3.4000	3.4000	3.4000	3.4150	+0.147%	662	-6.881%
2023-04-19	3.4000	3.4300	3.4000	3.4100	+0.294%	17,388	-6.745%
2023-04-18	3.4200	3.4200	3.4000	3.4000	-0.585%	90,031	-6.471%
2023-04-17	3.4300	3.4400	3.4200	3.4200	+0.293%	304,149	-7.018%
2023-04-14	3.4200	3.4300	3.4000	3.4100	-0.438%	409,675	-6.745%
2023-04-13	3.4300	3.4300	3.4300	3.4250	+0.146%	408,000	-7.153%
2023-04-12	3.4300	3.4300	3.4200	3.4200	-0.581%	10,807	-7.018%
2023-04-11	3.4200	3.4400	3.4200	3.4400	+0.585%	20,012	-7.558%
2023-04-06	3.4200	3.4200	3.4200	3.4200	0.000%	8,370	-7.018%
2023-04-05	3.4300	3.4300	3.4200	3.4200	-0.581%	39,715	-7.018%
2023-04-04	3.4300	3.4400	3.4200	3.4400	0.000%	5,627	-7.558%
2023-04-03	3.4000	3.4400	3.4000	3.4400	+1.176%	65,043	-7.558%
2023-03-31	3.4400	3.4400	3.3900	3.4000	-0.293%	460,848	-6.471%
2023-03-30	3.4400	3.4400	3.3900	3.4100	0.000%	679,878	-6.745%
2023-03-29	3.4400	3.4400	3.4000	3.4100	-0.292%	205,154	-6.745%
2023-03-28	3.4000	3.4400	3.3800	3.4200	+0.588%	43,171	-7.018%
2023-03-27	3.4000	3.4000	3.3800	3.4000	+0.295%	78,036	-6.471%
2023-03-24	3.3800	3.4000	3.3500	3.3900	+0.593%	811,962	-6.195%
2023-03-23	3.4000	3.4600	3.3600	3.3700	-0.590%	813,405	-5.638%
2023-03-22	3.4000	3.4300	3.3900	3.3900	-0.294%	110,159	-6.195%
2023-03-21	3.3900	3.4400	3.3500	3.4000	-0.293%	550,247	-6.471%
2023-03-20	3.4100	3.4200	3.4000	3.4100	0.000%	62,544	-6.745%
2023-03-17	3.4600	3.4600	3.4000	3.4100	0.000%	12,653	-6.745%
2023-03-16	3.4000	3.4100	3.4000	3.4100	+0.294%	46,805	-6.745%
2023-03-15	3.4100	3.4300	3.4000	3.4000	-0.875%	39,469	-6.471%
2023-03-14	3.4000	3.4600	3.4000	3.4300	+1.180%	425,449	-7.289%
2023-03-13	3.4100	3.4400	3.3900	3.3900	-1.022%	1,575,538	-6.195%
2023-03-10	3.4000	3.4100	3.4000	3.4250	+0.440%	26,007	-7.153%
2023-03-09	3.4400	3.4400	3.4100	3.4100	-0.292%	1,047,346	-6.745%
2023-03-08	3.4200	3.4400	3.4200	3.4200	-0.581%	598,723	-7.018%
2023-03-07	3.4200	3.4400	3.4200	3.4400	+0.585%	85,264	-7.558%
2023-03-06	3.4400	3.4400	3.4200	3.4200	-0.581%	38,525	-7.018%
2023-03-03	3.4300	3.4400	3.4300	3.4400	+0.585%	160,745	-7.558%
2023-03-02	3.4300	3.4300	3.4200	3.4200	0.000%	1,462	-7.018%
2023-03-01	3.4400	3.4400	3.4200	3.4200	0.000%	525,978	-7.018%
2023-02-28	3.4200	3.4300	3.4200	3.4200	-0.292%	3,321,139	-7.018%
2023-02-27	3.4300	3.4300	3.4200	3.4300	0.000%	363,205	-7.289%
2023-02-24	3.4300	3.4600	3.4200	3.4300	+0.292%	131,244	-7.289%
2023-02-23	3.4300	3.4300	3.4200	3.4200	0.000%	1,598,308	-7.018%
2023-02-22	3.4200	3.4600	3.4200	3.4200	0.000%	1,112,580	-7.018%
2023-02-21	3.4100	3.4600	3.4100	3.4200	-0.292%	207,542	-7.018%
2023-02-20	3.4000	3.5000	3.4000	3.4300	+0.882%	62,576	-7.289%
2023-02-17	3.4100	3.4100	3.4000	3.4000	-0.293%	12,278	-6.471%
2023-02-16	3.4200	3.4300	3.4000	3.4100	0.000%	49,084	-6.745%
2023-02-15	3.3900	3.4200	3.3900	3.4100	+0.888%	52,639	-6.745%
2023-02-14	3.3900	3.4000	3.3800	3.3800	0.000%	14,849	-5.917%
2023-02-13	3.3900	3.4200	3.3800	3.3800	0.000%	3,837	-5.917%
2023-02-10	3.4000	3.4000	3.3800	3.3800	-0.295%	47,779	-5.917%
2023-02-09	3.3900	3.3900	3.3900	3.3900	-0.294%	77,514	-6.195%
2023-02-08	3.4000	3.4000	3.3800	3.4000	+0.592%	2,076,954	-6.471%
2023-02-07	3.3800	3.3900	3.3800	3.3800	-0.295%	1,360,398	-5.917%
2023-02-06	3.3700	3.4000	3.3700	3.3900	+0.593%	3,866,382	-6.195%
2023-02-03	3.3900	3.3900	3.3700	3.3700	-0.296%	569,478	-5.638%
2023-02-02	3.3800	3.3800	3.3800	3.3800	0.000%	1,238,311	-5.917%
2023-02-01	3.3800	3.3900	3.3800	3.3800	0.000%	650,823	-5.917%
2023-01-31	3.3800	3.4100	3.3800	3.3800	0.000%	446,371	-5.917%
2023-01-30	3.4100	3.4100	3.3800	3.3800	-0.295%	571,085	-5.917%
2023-01-27	3.3900	3.4100	3.3900	3.3900	-0.294%	34,923	-6.195%
2023-01-26	3.3800	3.4100	3.3800	3.4000	0.000%	68,577	-6.471%
2023-01-25	3.4100	3.4100	3.3800	3.4000	-0.293%	79,713	-6.471%
2023-01-24	3.4000	3.4100	3.3900	3.4100	+0.888%	92,948	-6.745%
2023-01-23	3.3800	3.3800	3.3800	3.3800	-0.588%	392,166	-5.917%
2023-01-20	3.3800	3.4000	3.3800	3.4000	+0.295%	98,678	-6.471%
2023-01-19	3.3900	3.4000	3.3900	3.3900	0.000%	449,915	-6.195%
2023-01-18	3.3900	3.3900	3.3800	3.3900	+0.296%	2,321,717	-6.195%
2023-01-17	3.3700	3.4000	3.3700	3.3800	-0.880%	543,437	-5.917%
2023-01-16	3.3800	3.4100	3.3500	3.4100	0.000%	259,628	-6.745%
2023-01-13	3.4000	3.4200	3.3900	3.4100	+0.294%	188,664	-6.745%
2023-01-12	3.4100	3.4100	3.4000	3.4000	-0.293%	2,331,583	-6.471%
2023-01-11	3.4000	3.4200	3.4000	3.4100	+0.294%	144,081	-6.745%
2023-01-10	3.4000	3.4300	3.4000	3.4000	0.000%	57,660	-6.471%
2023-01-09	3.4100	3.4300	3.4000	3.4000	-0.585%	198,582	-6.471%
2023-01-06	3.2000	3.5000	3.2000	3.4200	+2.703%	2,629,932	-7.018%
2023-01-05	3.2000	3.3300	3.2000	3.3300	+2.147%	53,149	-4.505%
2023-01-04	3.1700	3.2600	3.1700	3.2600	+1.875%	1,032	-2.454%
2023-01-03	3.2600	3.2600	3.2200	3.2000	+0.946%	11,537	-0.625%
2022-12-28	3.2400	3.2400	3.1700	3.1700	-2.160%	6,955	+0.315%
2022-12-23	3.0800	3.2500	3.0800	3.2400	+10.204%	46,353	-1.852%
2022-12-22	2.9900	2.9900	2.9200	2.9400	-1.010%	77,020	+8.163%
2022-12-21	2.9500	2.9900	2.9000	2.9700	+0.678%	40,451	+7.071%
2022-12-20	2.9000	2.9900	2.9000	2.9500	-1.007%	26,024	+7.797%
2022-12-19	2.9000	2.9800	2.8500	2.9800	+1.017%	92,796	+6.711%
2022-12-16	2.9500	3.0000	2.9400	2.9500	-1.667%	7,988	+7.797%
2022-12-15	2.9000	3.0400	2.9000	3.0000	+3.448%	26,973	+6.000%
2022-12-13	2.9000	2.9200	2.8600	2.9000	+0.694%	117,198	+9.655%
2022-12-12	2.7400	2.9000	2.7400	2.8800	+3.226%	179,817	+10.417%
2022-12-09	2.8600	2.9000	2.8000	2.7900	-3.125%	70,609	+13.978%
2022-12-08	2.9500	2.9900	2.9000	2.8800	-4.319%	124,157	+10.417%
2022-12-07	3.1000	3.1000	2.9200	3.0100	-2.589%	369,242	+5.648%
2022-12-06	3.0700	3.1600	3.0500	3.0900	-0.803%	1,020,653	+2.913%
2022-12-05	3.1000	3.1000	3.0800	3.1150	-2.656%	666,160	+2.087%
2022-12-02	3.1700	3.1700	3.1700	3.2000	+2.564%	4,645	-0.625%
2022-11-30	3.1400	3.1400	3.1200	3.1200	-0.952%	23,376	+1.923%
2022-11-29	3.1600	3.2500	3.1600	3.1500	-0.316%	333,135	+0.952%
2022-11-28	3.3500	3.3500	3.1500	3.1600	-5.105%	111,352	+0.633%
2022-11-25	2.6300	3.3300	2.6300	3.3300	+25.188%	642,711	-4.505%
2022-11-17	2.6600	2.6600	2.6600	2.6600	+3.101%	9,195	+19.549%
2022-11-16	2.6500	2.6500	2.5800	2.5800	-3.008%	35,914	+23.256%
2022-11-15	2.5800	2.6500	2.5800	2.6600	+3.101%	24,164	+19.549%
2022-11-14	2.6800	2.6800	2.5800	2.5800	-3.731%	24,066	+23.256%
2022-11-11	2.6800	2.6800	2.6800	2.6800	+1.515%	14,961	+18.657%
2022-11-10	2.6800	2.6800	2.6800	2.6400	-0.565%	43,838	+20.455%
2022-11-08	2.6800	2.6800	2.6800	2.6550	-1.667%	33,061	+19.774%
2022-11-04	2.7000	2.7000	2.7000	2.7000	+3.846%	39,880	+17.778%
2022-11-02	2.6700	2.7200	2.6000	2.6000	-5.282%	29,771	+22.308%
2022-11-01	2.7200	2.7200	2.7200	2.7450	+1.855%	3,730	+15.847%
2022-10-31	2.7400	2.7400	2.7400	2.6950	-1.282%	4,578	+17.996%
2022-10-28	2.7400	2.7400	2.6300	2.7300	+0.738%	39,194	+16.484%
2022-10-27	2.8000	2.8000	2.7800	2.7100	+3.042%	46,373	+17.343%
2022-10-26	2.8200	2.8400	2.6300	2.6300	-3.486%	16,189	+20.913%
2022-10-25	2.8200	2.8200	2.8200	2.7250	+0.368%	4,686	+16.697%
2022-10-24	2.8100	2.8100	2.7900	2.7150	0.000%	5,464	+17.127%
2022-10-21	2.8100	2.8100	2.7900	2.7150	+2.841%	207,779	+17.127%
2022-10-19	2.8100	2.8100	2.6200	2.6400	-2.941%	3,163	+20.455%
2022-10-18	2.7200	2.7200	2.7200	2.7200	+1.115%	171,996	+16.912%
2022-10-17	2.6200	2.8200	2.6200	2.6900	+2.672%	70,495	+18.216%
2022-10-14	2.6300	2.6300	2.6200	2.6200	-2.963%	9,163	+21.374%
2022-10-04	2.7400	2.7400	2.7000	2.7000	+2.079%	298,966	+17.778%
2022-10-03	2.7800	2.7800	2.6000	2.6450	-1.855%	13,793	+20.227%
2022-09-30	2.6100	2.7400	2.6100	2.6950	-0.370%	31,555	+17.996%
2022-09-28	2.7000	2.7400	2.6100	2.7050	+1.311%	51,384	+17.560%
2022-09-27	2.6500	2.6700	2.6500	2.6700	+2.495%	20,030	+19.101%
2022-09-26	2.5900	2.6700	2.5900	2.6050	+0.192%	24,525	+22.073%
2022-09-23	2.6000	2.6000	2.6000	2.6000	+1.961%	7,408	+22.308%
2022-09-21	2.4800	2.5900	2.4800	2.5500	+0.394%	11,555	+24.706%
2022-09-20	2.4800	2.4800	2.4800	2.5400	+0.994%	3,969	+25.197%
2022-09-15	2.5000	2.5000	2.5000	2.5150	-1.758%	32,339	+26.441%
2022-09-13	2.5900	2.5900	2.5500	2.5600	+0.392%	12,106	+24.219%
2022-09-09	2.5000	2.5000	2.5000	2.5500	+0.990%	4,236	+24.706%
2022-09-08	2.4700	2.5000	2.4700	2.5250	-0.980%	19,597	+25.941%
2022-09-02	2.5500	2.5500	2.5500	2.5500	-3.042%	9,890	+24.706%
2022-08-31	2.5600	2.5600	2.5200	2.6300	+3.953%	21,143	+20.913%
2022-08-24	2.6200	2.6200	2.5300	2.5300	-6.642%	37,965	+25.692%
2022-08-22	2.6600	2.6600	2.6600	2.7100	+2.652%	4,279	+17.343%
2022-08-15	2.6000	2.6000	2.5800	2.6400	+1.149%	19,723	+20.455%
2022-08-12	2.6800	2.6800	2.6800	2.6100	-4.570%	40,861	+21.839%
2022-08-11	2.7000	2.7000	2.6800	2.7350	+3.208%	6,897	+16.271%
2022-08-09	2.6000	2.7200	2.6000	2.6500	-2.930%	19,240	+20.000%
2022-08-08	2.6200	2.6200	2.6200	2.7300	0.000%	980	+16.484%
2022-08-05	2.6200	2.6200	2.6200	2.7300	0.000%	5,167	+16.484%
2022-08-03	2.6500	2.6500	2.6500	2.7300	+1.111%	28,183	+16.484%
2022-08-02	2.6600	2.7500	2.6200	2.7000	+1.504%	31,601	+17.778%
2022-08-01	2.6900	2.6900	2.6600	2.6600	-0.746%	29,513	+19.549%
2022-07-26	2.7100	2.7100	2.6700	2.6800	-3.423%	58,849	+18.657%
2022-07-25	2.8300	2.8300	2.7900	2.7750	+0.181%	21,339	+14.595%
2022-07-21	2.7800	2.7800	2.7800	2.7700	+1.095%	20,689	+14.801%
2022-07-20	2.8200	2.8200	2.6500	2.7400	-8.667%	67,100	+16.058%
2022-07-18	3.0000	3.0000	3.0000	3.0000	+2.564%	17,028	+6.000%
2022-07-13	2.9900	2.9900	2.9900	2.9250	-1.846%	33,253	+8.718%
2022-07-12	3.0000	3.0000	2.9800	2.9800	+1.017%	15,556	+6.711%
2022-07-11	2.9900	2.9900	2.9900	2.9500	+1.027%	7,391	+7.797%
2022-07-08	2.9200	2.9200	2.9200	2.9200	-1.351%	9,606	+8.904%
2022-07-07	2.9100	2.9100	2.9000	2.9600	+2.069%	15,221	+7.432%
2022-07-06	2.9100	2.9100	2.9000	2.9000	+0.694%	4,310	+9.655%
2022-06-30	2.9900	2.9900	2.8000	2.8800	-4.793%	29,456	+10.417%
2022-06-28	3.0000	3.1000	3.0000	3.0250	-0.820%	22,781	+5.124%
2022-06-27	2.9600	2.9600	2.9200	3.0500	+3.390%	9,565	+4.262%
2022-06-24	2.9900	3.0000	2.9900	2.9500	-1.503%	21,015	+7.797%
2022-06-22	3.0900	3.0900	2.9000	2.9950	-0.828%	13,604	+6.177%
2022-06-21	2.8500	3.0000	2.8500	3.0200	+3.248%	21,138	+5.298%
2022-06-20	2.8500	2.9900	2.8500	2.9250	+2.273%	2,713	+8.718%
2022-06-17	2.8500	2.8600	2.8500	2.8600	+0.351%	8,538	+11.189%
2022-06-16	2.9400	2.9900	2.8500	2.8500	-1.554%	63,611	+11.579%
2022-06-15	2.8000	2.8000	2.8000	2.8950	+0.871%	19,947	+9.845%
2022-06-14	2.8000	2.8000	2.8000	2.8700	+0.879%	6,416	+10.801%
2022-06-13	2.8500	2.8500	2.7500	2.8450	+1.607%	36,380	+11.775%
2022-06-08	2.7100	2.8000	2.7100	2.8000	0.000%	113,268	+13.571%
2022-06-07	2.7000	2.8600	2.7000	2.8000	+2.190%	201,611	+13.571%
2022-06-06	2.7700	2.7700	2.7200	2.7400	-0.364%	374,009	+16.058%
2022-05-30	2.7900	2.7900	2.7500	2.7500	+0.733%	76,516	+15.636%
2022-05-26	2.7000	2.7000	2.7000	2.7300	+1.866%	54,553	+16.484%
2022-05-25	2.6700	2.6800	2.6700	2.6800	+4.688%	6,499	+18.657%
2022-05-18	2.5100	2.5600	2.5100	2.5600	+2.400%	13,919	+24.219%
2022-05-17	2.5000	2.5400	2.5000	2.5000	-2.344%	42,108	+27.200%
2022-05-16	2.5500	2.5500	2.5500	2.5600	+1.587%	31,324	+24.219%
2022-05-13	2.4700	2.5900	2.4700	2.5200	-4.906%	25,610	+26.190%
2022-05-11	2.6400	2.6500	2.6400	2.6500	+1.923%	7,401	+20.000%
2022-05-10	2.4200	2.6000	2.4200	2.6000	+0.775%	79,980	+22.308%
2022-05-09	2.5800	2.5800	2.5800	2.5800	+1.976%	5,960	+23.256%
2022-05-05	2.4200	2.4200	2.4200	2.5300	+1.200%	1,215	+25.692%
2022-04-29	2.5000	2.5000	2.5000	2.5000	-3.846%	15,006	+27.200%
2022-04-26	2.6000	2.6000	2.6000	2.6000	0.000%	17,396	+22.308%
2022-04-25	2.5900	2.6400	2.5900	2.6000	0.000%	44,712	+22.308%
2022-04-20	2.6000	2.6000	2.6000	2.6000	+0.386%	42,926	+22.308%
2022-04-13	2.5800	2.5900	2.5800	2.5900	+4.646%	14,943	+22.780%
2022-04-12	2.4600	2.4600	2.4600	2.4750	-3.320%	15,599	+28.485%
2022-04-11	2.5500	2.5600	2.5500	2.5600	+3.018%	14,623	+24.219%
2022-04-06	2.5100	2.5100	2.5000	2.4850	-4.423%	19,036	+27.968%
2022-03-31	2.7000	2.7000	2.6000	2.6000	-5.109%	33,630	+22.308%
2022-03-30	2.7400	2.7400	2.7400	2.7400	-0.725%	8,293	+16.058%
2022-03-29	2.6400	2.7600	2.6400	2.7600	+0.730%	19,403	+15.217%
2022-03-28	2.7400	2.7400	2.7400	2.7400	+1.481%	66,016	+16.058%
2022-03-25	2.7000	2.7000	2.7000	2.7000	-2.174%	3,612	+17.778%
2022-03-24	2.7000	2.7600	2.7000	2.7600	+2.222%	68,199	+15.217%
2022-03-18	2.6000	2.7000	2.6000	2.7000	+5.469%	104,406	+17.778%
2022-03-14	2.7400	2.7400	2.5600	2.5600	-3.759%	18,046	+24.219%
2022-03-11	2.6200	2.7000	2.6200	2.6600	-3.623%	39,056	+19.549%
2022-03-10	2.7400	2.7600	2.7400	2.7600	+2.985%	30,104	+15.217%
2022-03-09	2.6600	2.6800	2.6600	2.6800	+2.682%	11,457	+18.657%
2022-03-08	2.6400	2.6400	2.6400	2.6100	-0.382%	21,855	+21.839%
2022-03-04	2.5400	2.6400	2.5400	2.6200	-1.504%	126,475	+21.374%
2022-03-03	2.6400	2.6600	2.6400	2.6600	0.000%	25,980	+19.549%
2022-03-01	2.6400	2.6600	2.6400	2.6600	0.000%	17,394	+19.549%
2022-02-25	2.6400	2.6600	2.6400	2.6600	0.000%	3,377	+19.549%
2022-02-24	2.6200	2.6800	2.6000	2.6600	-1.115%	58,017	+19.549%
2022-02-23	2.6400	2.6400	2.6400	2.6900	+3.462%	21,928	+18.216%
2022-02-22	2.8000	2.8000	2.6000	2.6000	-4.762%	40,883	+22.308%
2022-02-21	2.6200	2.6200	2.6200	2.7300	-3.191%	28,369	+16.484%
2022-02-18	2.7600	2.8200	2.7600	2.8200	+9.302%	23,623	+12.766%
2022-02-14	2.5600	2.5800	2.5600	2.5800	-6.522%	11,422	+23.256%
2022-02-11	2.7600	2.7600	2.7600	2.7600	0.000%	305,564	+15.217%
2022-02-10	2.7400	2.7600	2.7400	2.7600	+1.471%	27,135	+15.217%
2022-02-09	2.7000	2.7200	2.7000	2.7200	+4.615%	26,212	+16.912%
2022-02-07	2.5400	2.6600	2.5400	2.6000	-2.256%	782,055	+22.308%
2022-02-04	2.6600	2.6600	2.6600	2.6600	0.000%	432,030	+19.549%
2022-02-03	2.6000	2.6800	2.6000	2.6600	0.000%	27,148	+19.549%
2022-02-01	2.4200	2.6800	2.4200	2.6600	+2.308%	48,259	+19.549%
2022-01-31	2.5000	2.6000	2.5000	2.6000	+3.175%	97,787	+22.308%
2022-01-28	2.5200	2.5200	2.4200	2.5200	+5.000%	40,105	+26.190%
2022-01-27	2.4000	2.4000	2.4000	2.4000	-2.439%	67,334	+32.500%
2022-01-26	2.4000	2.4600	2.4000	2.4600	+0.820%	100,509	+29.268%
2022-01-25	2.4600	2.4600	2.4400	2.4400	-3.175%	14,644	+30.328%
2022-01-24	2.5800	2.5800	2.3800	2.5200	-5.263%	67,569	+26.190%
2022-01-21	2.5800	2.6600	2.5800	2.6600	+1.916%	71,856	+19.549%
2022-01-19	2.5800	2.5800	2.5800	2.6100	0.000%	5,995	+21.839%
2022-01-18	2.5800	2.5800	2.5800	2.6100	-3.333%	9,570	+21.839%
2022-01-17	2.7400	2.7400	2.7000	2.7000	-1.460%	31,662	+17.778%
2022-01-14	2.7400	2.7600	2.6600	2.7400	+3.788%	49,037	+16.058%
2022-01-11	2.7200	2.7200	2.5800	2.6400	+1.538%	26,219	+20.455%
2022-01-07	2.5800	2.6000	2.5800	2.6000	-3.704%	50,277	+22.308%
2022-01-06	2.7000	2.7000	2.7000	2.7000	+1.504%	55,743	+17.778%
2022-01-05	2.5800	2.5800	2.5800	2.6600	+2.308%	31,741	+19.549%
2022-01-04	2.7000	2.7000	2.6000	2.6000	-2.256%	60,453	+22.308%
2021-12-29	2.5800	2.5800	2.5800	2.6600	-2.206%	5,878	+19.549%
2021-12-24	2.5800	2.7200	2.5800	2.7200	-0.730%	192,573	+16.912%
2021-12-23	2.7000	2.7400	2.7000	2.7400	+0.735%	224,972	+16.058%
2021-12-22	2.7000	2.7200	2.7000	2.7200	+0.741%	9,264	+16.912%
2021-12-21	2.6800	2.7000	2.6800	2.7000	+0.372%	27,902	+17.778%
2021-12-20	2.6800	2.6800	2.6600	2.6900	-1.825%	21,537	+18.216%
2021-12-17	2.6800	2.7400	2.6800	2.7400	+3.008%	14,599	+16.058%
2021-12-16	2.7400	2.7400	2.5800	2.6600	-2.920%	18,715	+19.549%
2021-12-15	2.7200	2.7400	2.7200	2.7400	+2.239%	16,551	+16.058%
2021-12-14	2.6400	2.6800	2.5600	2.6800	-1.832%	25,337	+18.657%
2021-12-13	2.7200	2.7200	2.7200	2.7300	-3.191%	17,390	+16.484%
2021-12-10	2.8400	2.8400	2.8200	2.8200	+5.224%	5,188	+12.766%
2021-12-07	2.7000	2.7000	2.6800	2.6800	-2.190%	144,813	+18.657%
2021-12-02	2.8200	2.8200	2.6600	2.7400	+1.481%	23,626	+16.058%
2021-11-30	2.8000	2.8000	2.7000	2.7000	+0.746%	25,721	+17.778%
2021-11-29	2.7200	2.7200	2.6200	2.6800	+0.752%	91,330	+18.657%
2021-11-26	2.7000	2.7400	2.6200	2.6600	-2.206%	7,841	+19.549%
2021-11-25	2.7000	2.7200	2.7000	2.7200	-1.449%	10,102	+16.912%
2021-11-24	2.8000	2.8000	2.7200	2.7600	+1.099%	623,347	+15.217%
2021-11-23	2.5800	2.7400	2.5800	2.7300	+2.632%	16,996	+16.484%
2021-11-22	2.6400	2.6600	2.6000	2.6600	0.000%	11,157	+19.549%
2021-11-19	2.6400	2.6600	2.6400	2.6600	+4.314%	4,259	+19.549%
2021-11-18	2.5800	2.6000	2.5800	2.5500	-1.923%	11,073	+24.706%
2021-11-17	2.6000	2.6000	2.6000	2.6000	-0.763%	20,691	+22.308%
2021-11-16	2.5400	2.6200	2.5400	2.6200	+3.968%	440,451	+21.374%
2021-11-15	2.4800	2.5200	2.4800	2.5200	+6.780%	26,926	+26.190%
2021-11-12	2.3600	2.3600	2.3600	2.3600	-7.087%	22,213	+34.746%
2021-11-11	2.5400	2.5400	2.5400	2.5400	+1.600%	19,835	+25.197%
2021-11-10	2.4800	2.5400	2.4800	2.5000	0.000%	22,642	+27.200%
2021-11-09	2.5000	2.5400	2.3600	2.5000	+0.806%	32,149	+27.200%
2021-11-08	2.4400	2.5400	2.3800	2.4800	+0.813%	18,001	+28.226%
2021-11-05	2.5200	2.5200	2.4200	2.4600	+3.361%	39,127	+29.268%
2021-11-04	2.4400	2.4400	2.3800	2.3800	-2.459%	1,242,259	+33.613%
2021-11-03	2.4400	2.4400	2.4400	2.4400	-2.400%	538,047	+30.328%
2021-11-02	2.4400	2.5600	2.4400	2.5000	+1.626%	195,776	+27.200%
2021-11-01	2.4400	2.4600	2.4400	2.4600	0.000%	13,635	+29.268%
2021-10-29	2.4600	2.4600	2.4200	2.4600	+0.820%	171,759	+29.268%
2021-10-28	2.4800	2.4800	2.4400	2.4400	+0.826%	17,618	+30.328%
2021-10-27	2.5800	2.5800	2.4200	2.4200	-6.202%	16,251	+31.405%
2021-10-25	2.4600	2.5800	2.4600	2.5800	+0.781%	13,968	+23.256%
2021-10-22	2.4600	2.5600	2.4600	2.5600	+1.992%	78,917	+24.219%
2021-10-20	2.4400	2.5600	2.4400	2.5100	+3.292%	346,014	+26.693%
2021-10-19	2.4200	2.4200	2.3600	2.4300	-0.816%	16,947,964	+30.864%
2021-10-18	2.4200	2.4200	2.4000	2.4500	-0.407%	12,509	+29.796%
2021-10-15	2.4200	2.4200	2.4200	2.4600	0.000%	7,512	+29.268%
2021-10-14	2.4200	2.4200	2.4200	2.4600	0.000%	11,848	+29.268%
2021-10-13	2.4200	2.5000	2.4200	2.4600	0.000%	10,676	+29.268%
2021-10-12	2.4200	2.4200	2.4200	2.4600	0.000%	11,064	+29.268%
2021-10-07	2.4200	2.5000	2.4200	2.4600	0.000%	26,120	+29.268%
2021-10-06	2.4200	2.4200	2.3600	2.4600	0.000%	30,234	+29.268%
2021-10-05	2.4400	2.5000	2.4400	2.4600	-0.405%	55,052	+29.268%
2021-10-04	2.4600	2.4600	2.4400	2.4700	0.000%	28,658	+28.745%
2021-10-01	2.4400	2.4400	2.4400	2.4700	+0.407%	15,505	+28.745%
2021-09-30	2.4600	2.4600	2.4600	2.4600	+0.820%	104,543	+29.268%
2021-09-29	2.4600	2.4600	2.4400	2.4400	-1.613%	59,890	+30.328%
2021-09-28	2.5200	2.5200	2.5200	2.4800	-1.587%	637,927	+28.226%
2021-09-24	2.4600	2.4600	2.4600	2.5200	-0.395%	60,828	+26.190%
2021-09-23	2.4800	2.4800	2.4800	2.5300	+2.016%	14,688	+25.692%
2021-09-21	2.5000	2.5000	2.5000	2.4800	0.000%	29,609	+28.226%
2021-09-20	2.4800	2.4800	2.4400	2.4800	-1.195%	45,368	+28.226%
2021-09-17	2.4600	2.5000	2.4600	2.5100	+2.033%	14,811	+26.693%
2021-09-16	2.4800	2.4800	2.4600	2.4600	-3.150%	11,948	+29.268%
2021-09-15	2.4800	2.6000	2.4800	2.5400	+3.252%	7,602	+25.197%
2021-09-14	2.5000	2.5000	2.4600	2.4600	-3.150%	30,805	+29.268%
2021-09-13	2.5400	2.5400	2.5000	2.5400	-2.308%	34,453	+25.197%
2021-09-09	2.5800	2.5800	2.5600	2.6000	-0.763%	6,958	+22.308%
2021-09-07	2.5800	2.5800	2.5600	2.6200	0.000%	24,688	+21.374%
2021-09-06	2.5800	2.5800	2.5800	2.6200	+1.550%	41,478	+21.374%
2021-09-01	2.6000	2.6000	2.5600	2.5800	0.000%	78,448	+23.256%
2021-08-31	2.5800	2.5800	2.5200	2.5800	-0.769%	220,238	+23.256%
2021-08-23	2.5800	2.6000	2.5000	2.6000	-0.383%	168,875	+22.308%
2021-08-12	2.5600	2.5600	2.5600	2.6100	+1.953%	11,551	+21.839%
2021-08-11	2.5600	2.5600	2.5600	2.5600	-7.246%	46,876	+24.219%
2021-08-06	2.7600	2.7600	2.7600	2.7600	+3.371%	18,188	+15.217%
2021-08-04	2.5800	2.5800	2.5800	2.6700	+0.376%	104,472	+19.101%
2021-07-26	2.7600	2.7600	2.5800	2.6600	-0.375%	5,058	+19.549%
2021-07-23	2.7000	2.7000	2.7000	2.6700	+1.136%	22,519	+19.101%
2021-07-22	2.7000	2.7000	2.7000	2.6400	+2.326%	27,891	+20.455%
2021-07-21	2.5800	2.7000	2.5800	2.5800	-3.008%	22,748	+23.256%
2021-07-19	2.6200	2.6200	2.6200	2.6600	-0.375%	68,373	+19.549%
2021-07-16	2.5800	2.6400	2.5800	2.6700	-1.111%	9,622	+19.101%
2021-07-09	2.7000	2.7000	2.7000	2.7000	+6.299%	36,386	+17.778%
2021-07-06	2.7600	2.7600	2.5400	2.5400	-5.926%	29,812	+25.197%
2021-06-28	2.6400	2.6400	2.6400	2.7000	+2.273%	12,879	+17.778%
2021-06-24	2.7400	2.7600	2.6400	2.6400	-4.000%	241,863	+20.455%
2021-06-23	2.7000	2.7000	2.7000	2.7500	0.000%	29,037	+15.636%
2021-06-15	2.7000	2.7000	2.7000	2.7500	-3.169%	15,531	+15.636%
2021-06-14	2.8200	2.8400	2.8200	2.8400	+3.650%	7,398	+11.972%
2021-06-10	2.7800	2.7800	2.7800	2.7400	-1.439%	9,194	+16.058%
2021-06-09	2.7600	2.7600	2.7600	2.7800	-2.797%	14,146	+14.388%
2021-06-07	2.8600	2.8600	2.8600	2.8600	+2.143%	620,162	+11.189%
2021-06-03	2.8000	2.8000	2.8000	2.8000	0.000%	13,543	+13.571%
2021-06-02	2.8600	2.8600	2.8000	2.8000	+0.358%	7,069	+13.571%
2021-06-01	2.8200	2.8200	2.8200	2.7900	-0.357%	5,321	+13.978%
2021-05-28	2.7600	2.8000	2.7600	2.8000	-1.060%	20,120	+13.571%
2021-05-26	2.7600	2.7600	2.7600	2.8300	+2.536%	2,088	+12.367%
2021-05-24	2.7600	2.7600	2.7600	2.7600	-2.473%	6,167	+15.217%
2021-05-17	2.7600	2.7600	2.7600	2.8300	0.000%	24,729	+12.367%
2021-05-12	2.7600	2.7600	2.7600	2.8300	0.000%	4,691	+12.367%
2021-05-10	2.8000	2.8800	2.7600	2.8300	+1.434%	22,717	+12.367%
2021-05-07	2.8400	2.8800	2.8400	2.7900	+2.574%	12,261	+13.978%
2021-05-06	2.7400	2.7400	2.7200	2.7200	-5.556%	16,108	+16.912%
2021-05-05	2.7600	2.8800	2.7600	2.8800	+2.128%	175,718	+10.417%
2021-05-04	2.7600	2.7600	2.7600	2.8200	0.000%	13,303	+12.766%
2021-04-30	2.8600	2.8600	2.8600	2.8200	+0.356%	15,156	+12.766%
2021-04-28	2.8800	2.8800	2.7800	2.8100	-0.707%	26,010	+13.167%
2021-04-27	2.7800	2.7800	2.7800	2.8300	-1.736%	4,903	+12.367%
2021-04-26	2.7600	2.8800	2.7600	2.8800	+2.128%	4,972	+10.417%
2021-04-23	2.8000	2.8000	2.7800	2.8200	-0.353%	27,361	+12.766%
2021-04-22	2.8000	2.8000	2.8000	2.8300	+2.536%	16,800	+12.367%
2021-04-21	2.7600	2.7600	2.7600	2.7600	-4.167%	16,296	+15.217%
2021-04-20	2.8200	2.8800	2.7400	2.8800	+0.699%	44,719	+10.417%
2021-04-16	2.7800	2.8600	2.7600	2.8600	+4.380%	21,527	+11.189%

.dark-mode .QkyzWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkyzWm{ color: #333333; background-color: white; border: 2px solid #333333; }CBPCURTIS BANKS GROUP PLCstock LSE

CBP
CURTIS BANKS GROUP PLC
stock LSE