Close Brothers Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 1,589.00 1,589.00 1,560.00 1,587.00 258,983
Apr 17, 2019 1,609.79 1,614.00 1,577.00 1,585.00 313,243
Apr 16, 2019 1,570.00 1,609.00 1,563.00 1,605.00 319,936
Apr 15, 2019 1,562.00 1,567.00 1,554.00 1,561.00 173,245
Apr 12, 2019 1,534.00 1,578.00 1,519.00 1,553.00 259,852
Apr 11, 2019 1,523.00 1,552.70 1,516.00 1,531.00 147,593
Apr 10, 2019 1,519.00 1,521.00 1,508.00 1,517.00 286,821
Apr 9, 2019 1,503.00 1,526.00 1,503.00 1,509.00 284,063
Apr 8, 2019 1,518.00 1,518.00 1,503.00 1,512.00 146,703
Apr 5, 2019 1,515.00 1,530.00 1,506.00 1,510.00 269,943
Apr 4, 2019 1,508.00 1,535.00 1,500.41 1,532.00 234,963
Apr 3, 2019 1,478.00 1,509.00 1,478.00 1,508.00 347,833
Apr 2, 2019 1,474.00 1,487.98 1,468.00 1,483.00 265,595
Apr 1, 2019 1,453.00 1,469.00 1,449.99 1,466.00 316,423
Mar 29, 2019 1,443.00 1,455.00 1,427.00 1,455.00 318,906
Mar 28, 2019 1,430.00 1,441.21 1,425.00 1,433.00 196,376
Mar 27, 2019 1,437.00 1,444.00 1,418.00 1,430.00 383,752
Mar 26, 2019 1,429.00 1,437.00 1,410.00 1,427.00 676,576
Mar 25, 2019 1,411.00 1,443.03 1,406.00 1,420.00 418,574
Mar 22, 2019 1,437.00 1,452.00 1,404.00 1,422.00 419,366
Mar 21, 2019 1,450.00 1,456.00 1,417.00 1,430.00 348,757
Mar 20, 2019 1,504.00 1,506.00 1,461.00 1,465.00 224,477
Mar 19, 2019 1,496.00 1,513.00 1,491.00 1,512.00 362,812
Mar 18, 2019 1,502.00 1,522.98 1,487.00 1,494.00 549,510
Mar 15, 2019 1,503.00 1,511.00 1,486.00 1,501.00 426,799
Mar 14, 2019 1,490.00 1,522.00 1,490.00 1,510.00 310,620
Mar 13, 2019 1,481.00 1,502.00 1,481.00 1,493.00 405,160
Mar 12, 2019 1,443.70 1,519.00 1,443.70 1,486.00 347,584
Mar 11, 2019 1,465.00 1,476.00 1,460.00 1,470.00 250,602
Mar 8, 2019 1,470.00 1,487.00 1,444.00 1,465.00 289,064
Mar 7, 2019 1,524.00 1,524.00 1,491.00 1,500.00 316,058
Mar 6, 2019 1,513.00 1,527.00 1,512.00 1,520.00 836,491
Mar 5, 2019 1,519.00 1,526.00 1,517.00 1,519.00 171,663
Mar 4, 2019 1,530.00 1,540.00 1,511.00 1,518.00 183,094
Mar 1, 2019 1,511.00 1,534.00 1,511.00 1,525.00 206,314
Feb 28, 2019 1,508.00 1,516.00 1,488.00 1,510.00 201,568
Feb 27, 2019 1,500.00 1,511.00 1,494.00 1,506.00 228,897
Feb 26, 2019 1,495.00 1,520.00 1,493.00 1,512.00 211,828
Feb 25, 2019 1,493.00 1,503.00 1,482.00 1,501.00 126,617
Feb 22, 2019 1,501.00 1,501.00 1,485.00 1,495.00 226,468
Feb 21, 2019 1,500.00 1,500.00 1,487.00 1,490.00 161,404
Feb 20, 2019 1,472.00 1,504.00 1,472.00 1,492.00 280,291
Feb 19, 2019 1,490.00 1,492.00 1,469.00 1,482.00 258,853
Feb 18, 2019 1,480.00 1,507.00 1,480.00 1,490.00 173,980
Feb 15, 2019 1,456.00 1,492.00 1,446.00 1,492.00 324,843
Feb 14, 2019 1,444.00 1,457.00 1,440.00 1,455.00 326,214
Feb 13, 2019 1,440.00 1,453.50 1,440.00 1,449.00 262,019
Feb 12, 2019 1,458.00 1,460.40 1,440.00 1,445.00 291,679
Feb 11, 2019 1,440.00 1,457.00 1,433.00 1,457.00 299,573
Feb 8, 2019 1,446.00 1,453.00 1,426.00 1,426.00 165,039
Showing 1 to 50 of 261