Close Brothers Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 1,435.00 1,453.00 1,428.00 1,451.00 721,749
Jul 17, 2019 1,445.00 1,453.00 1,433.00 1,437.00 166,936
Jul 16, 2019 1,449.00 1,456.00 1,440.00 1,456.00 265,261
Jul 15, 2019 1,432.00 1,452.00 1,418.00 1,449.00 353,658
Jul 12, 2019 0.00 0.00 1,429.00 1,430.00 284,634
Jul 11, 2019 1,443.00 1,447.00 1,425.00 1,435.00 257,540
Jul 10, 2019 1,450.00 1,454.00 1,433.00 1,436.00 148,476
Jul 9, 2019 1,458.00 1,458.00 1,433.00 1,444.00 243,268
Jul 8, 2019 1,449.00 1,468.00 1,449.00 1,450.00 157,567
Jul 5, 2019 1,465.00 1,473.00 1,455.00 1,455.00 128,352
Jul 4, 2019 1,464.00 1,477.00 1,462.00 1,469.00 193,030
Jul 3, 2019 1,457.00 1,469.00 1,449.00 1,469.00 162,534
Jul 2, 2019 1,449.00 1,455.00 1,432.00 1,446.00 176,787
Jul 1, 2019 1,428.00 1,447.00 1,424.00 1,442.00 357,182
Jun 28, 2019 1,424.00 1,431.00 1,408.00 1,414.00 332,543
Jun 27, 2019 1,422.00 1,430.00 1,414.00 1,420.00 207,347
Jun 26, 2019 1,404.00 1,423.00 1,404.00 1,415.00 204,167
Jun 25, 2019 1,409.00 1,419.00 1,401.00 1,417.00 220,667
Jun 24, 2019 1,424.00 1,433.00 1,415.00 1,417.00 266,545
Jun 21, 2019 1,408.00 1,428.00 1,408.00 1,417.00 660,872
Jun 20, 2019 1,434.00 1,434.00 1,414.00 1,415.00 354,425
Jun 19, 2019 1,435.00 1,438.00 1,425.00 1,425.00 208,266
Jun 18, 2019 1,422.00 1,432.00 1,402.21 1,426.00 387,904
Jun 17, 2019 1,400.00 1,418.00 1,399.00 1,416.00 202,976
Jun 14, 2019 1,418.00 1,418.00 1,387.00 1,388.00 211,614
Jun 13, 2019 1,413.00 1,428.00 1,403.00 1,410.00 236,372
Jun 12, 2019 1,419.00 1,421.00 1,406.00 1,413.00 253,233
Jun 11, 2019 1,437.00 1,437.00 1,417.00 1,424.00 236,443
Jun 10, 2019 1,426.00 1,434.80 1,411.00 1,426.00 156,163
Jun 7, 2019 1,420.00 1,427.00 1,408.00 1,418.00 964,086
Jun 6, 2019 1,408.00 1,416.00 1,403.00 1,414.00 363,695
Jun 5, 2019 1,420.00 1,424.00 1,403.00 1,403.00 738,506
Jun 4, 2019 1,376.00 1,412.00 1,353.00 1,411.00 421,407
Jun 3, 2019 1,379.00 1,379.00 1,348.65 1,374.00 339,902
May 31, 2019 1,395.00 1,395.00 1,375.50 1,376.00 238,314
May 30, 2019 1,390.00 1,407.00 1,390.00 1,402.00 239,539
May 29, 2019 1,390.00 1,404.00 1,386.00 1,391.00 257,296
May 28, 2019 1,408.00 1,412.00 1,395.00 1,406.00 300,101
May 27, 2019 1,414.00 0.00 0.00 1,399.00 0
May 24, 2019 1,414.00 1,416.00 1,391.21 1,399.00 332,558
May 23, 2019 1,430.00 1,430.00 1,386.00 1,390.00 337,598
May 22, 2019 1,529.00 1,529.00 1,426.00 1,432.00 429,736
May 21, 2019 1,499.00 1,505.00 1,489.00 1,495.00 222,635
May 20, 2019 1,496.00 1,512.00 1,485.00 1,488.00 183,600
May 17, 2019 1,520.00 1,523.00 1,496.00 1,505.00 316,781
May 16, 2019 1,512.00 1,521.00 1,498.00 1,521.00 165,211
May 15, 2019 1,512.00 1,519.00 1,497.00 1,502.00 168,994
May 14, 2019 1,507.00 1,514.00 1,498.00 1,510.00 232,349
May 13, 2019 1,532.00 1,532.00 1,504.00 1,505.00 166,403
May 10, 2019 1,528.00 1,541.00 1,515.00 1,526.00 219,300
Showing 1 to 50 of 261