CLOSE BROTHERS GROUP PLC |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 465.2 GBX | +1.22% |
|
-2.84% | -41.41% |
| May. 22 | Close Brothers sees strong demand despite some pockets of weakness | AN |
| May. 22 | Close Brothers Group Logs Higher Fiscal Q3 Loan Book; Net Interest Margin Down | MT |
Quotes 5-day view
Delayed Quote London S.E.| 2024-06-04 | 2024-06-05 | 2024-06-06 | 2024-06-07 | |
|---|---|---|---|---|
| Last | 475.4 p | 464 p | 459.6 p | 465.2 p |
| Volume | 300 281 | 206 851 | 227 850 | 238 799 |
| Change | -4.19% | -2.40% | -0.95% | +1.22% |
| Opening | 490.00 | 482.80 | 464.00 | 460.00 |
| High | 494.80 | 490.60 | 468.40 | 465.20 |
| Low | 472.80 | 464.00 | 459.00 | 453.40 |
Performance
| 1 day | +1.22% | ||
| 1 week | -2.84% | ||
| Current month | -2.84% | ||
| 1 month | -5.98% | ||
| 3 months | +21.46% | ||
| 6 months | -41.04% | ||
| Current year | -41.41% | ||
| 1 year | -51.69% | ||
| 3 years | -71.63% | ||
| 5 years | -67.19% | ||
| 10 years | -66.22% |
Volumes
marketsDaily volume
236 512
Estimated daily volume
236 512
Avg. Volume 20 sessions
452 298
Daily volume ratio
0.52
Avg. Volume 20 sessions GBX
210 409 029.60
Avg. Volume 20 sessions USD
210 409 029.60
Record volume 1
12 260 510
Record volume 2
10 075 880
Record volume 3
9 664 018
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (GBX)
693 206 205
Capitalization (USD)
881 827 614
Net sales (GBP)
932 600 000
Net sales (USD)
1 186 360 460
Free-Float
96.86 %
Free-Float capitalization (GBX)
685 438 809
Free-Float capitalization (USD)
871 946 708
Average Daily Capital Traded
30.35%
Highs and lows
1 week
453.40
496.20
1 month
450.00514.50
Current year
278.00815.00
1 year
278.00989.50
3 years
278.001 633.00
5 years
278.001 702.00
10 years
278.001 715.00
Indicators
Moving average 5 days
472.08
Moving average 20 days
480.01
Moving average 50 days
461.62
Moving average 100 days
445.20
Price spread / (MMA5)
+1.48%
Price spread / (MMA20)
+3.18%
Price spread / (MMA50)
-0.77%
Price spread / (MMA100)
-4.30%
STIM
RSI 9 days
42.23
RSI 14 days
46.02
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.22% | -2.84% | -41.41% | -51.69% | 882M | ||
| +1.54% | -1.32% | +17.55% | +42.08% | 574B | ||
| +0.81% | -0.53% | +18.15% | +36.09% | 311B | ||
| +1.14% | 0.00% | +15.71% | +1.84% | 254B | ||
| +1.09% | -2.60% | +18.57% | +37.74% | 203B | ||
| +1.25% | +2.17% | +21.72% | +10.12% | 184B | ||
| +0.80% | +2.43% | +27.18% | +19.56% | 172B | ||
| +0.35% | -0.26% | +9.30% | +13.68% | 163B | ||
| -0.52% | -1.77% | +9.22% | +18.69% | 150B | ||
| +0.88% | +2.73% | -7.95% | -2.20% | 143B | ||
| +0.56% | +5.03% | +12.30% | +30.93% | 138B | ||
| -1.70% | -2.14% | +33.92% | +69.08% | 121B | ||
| -0.03% | -0.85% | +22.18% | -0.26% | 118B | ||
| -0.20% | +0.33% | -10.71% | -3.22% | 97.8B | ||
| +1.02% | +0.06% | +12.55% | +19.60% | 94.46B | ||
| +1.59% | -0.05% | +29.27% | +41.03% | 88.7B | ||
| Average | +0.61% | +0.04% | +11.72% | +17.69% | ||
| Weighted average by Cap. | +0.78% | -0.06% | +16.01% | +25.31% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4cafc186b3c.yiI6pKlFqIaLIu8rOaHusa13gUwJsuL2CkZxY_NsHUg.-GN-590h-ff6coRhXcODiM8B73p7-I66QS89IoYPKSKnRVPr7ind9cl3tg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:29:50 am | 460.4 | 16 | 108,577 |
| 11:27:35 am | 460.4 | 20 | 108,561 |
| 11:27:04 am | 460.4 | 13 | 108,541 |
| 11:27:04 am | 460.6 | 97 | 108,528 |
| 11:27:04 am | 460.6 | 220 | 108,431 |
| 11:27:04 am | 460.6 | 62 | 108,211 |
| 11:26:20 am | 460.8 | 96 | 108,149 |
| 11:26:20 am | 460.8 | 203 | 108,053 |
| 11:25:50 am | 461.4 | 317 | 107,850 |
Monthly variations
Annual change
| 2024 | -41.41% | ||
| 2023 | -24.16% | ||
| 2022 | -25.43% | ||
| 2021 | +1.59% | ||
| 2020 | -13.52% | ||
| 2019 | +10.97% | ||
| 2018 | -0.55% | ||
| 2017 | +0.21% | ||
| 2016 | +8.08% | ||
| 2015 | -10.51% | ||
| 2014 | +8.89% | ||
| 2013 | +58.98% | ||
| 2012 | +39.31% | ||
| 2011 | -27.25% | ||
| 2010 | +23.41% | ||
| 2009 | +30.43% | ||
| 2008 | -44.32% | ||
| 2007 | -6.54% | ||
| 2006 | +12.01% | ||
| 2005 | +23.55% | ||
| 2004 | +0.07% | ||
| 2003 | +32.01% | ||
| 2002 | -30.93% | ||
| 2001 | -29.48% | ||
| 2000 | +4.25% | ||
| 1999 | +100.00% | ||
| 1998 | +3.99% | ||
| 1997 | +46.66% | ||
| 1996 | +12.89% | ||
| 1995 | +42.60% | ||
| 1994 | -10.08% | ||
| 1993 | +98.40% | ||
| 1992 | -5.66% |
- Stock Market
- Equities
- CBG Stock
- Quotes Close Brothers Group plc
