Close Brothers Group plc (CS3.F) FSX

4.98

-0.12(-2.35%)

Updated at October 21 08:03AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.25.055.055.254.981,079
October 16, 20255.25.25.25.25.21,079
October 15, 20255.155.25.25.25.151,000
October 14, 20255.055.355.355.354.981,000
October 13, 20255.055.255.255.254.98285
October 10, 20255.2555.354.98137
October 09, 202565.355.3565.35137
October 08, 20255.8666.155.85,502
October 07, 20255.65.955.955.955.62,502
October 06, 20255.65.65.65.65.61,050
October 03, 20255.655.655.655.655.65180
October 02, 20255.655.75.75.75.65180
October 01, 20255.555.655.655.655.55180
September 30, 20255.65.75.75.954.922,000
September 29, 20255.755.755.755.755.75180
September 26, 20255.65.75.75.75.6180
September 25, 20255.55.65.65.65.5180
September 24, 20255.555.555.555.555.55180
September 23, 20255.455.55.55.55.45180
September 22, 20255.555.65.65.65.55180
September 19, 20255.655.555.555.855.351,510
September 18, 20255.755.755.755.755.7577
September 17, 20255.655.75.75.75.6577
September 16, 20255.755.85.85.85.7577
September 15, 20255.75.85.85.85.741
September 12, 20255.75.75.75.75.741
September 11, 20255.555.855.855.955.5541
September 10, 20255.45.55.55.55.441
September 09, 20255.355.45.45.45.3541
September 08, 20255.455.455.455.455.4541
September 05, 20255.55.55.55.55.541
September 04, 20255.355.455.455.455.3541
September 03, 20255.255.355.355.355.2541
September 02, 20255.355.45.45.45.3541
September 01, 20255.355.355.355.355.3541
August 29, 20255.55.55.55.555.541
August 28, 20255.55.55.55.55.541
August 27, 20255.655.65.65.655.641
August 26, 20255.85.85.75.85.841
August 25, 20255.755.85.85.85.7541
August 22, 20255.65.755.755.755.641
August 21, 20255.65.655.655.655.641
August 20, 20255.555.655.655.655.5541
August 19, 20255.75.755.755.755.72,000
August 18, 20255.955.95.95.955.92,000
August 15, 20256.16.16.16.16.12,000
August 14, 20256.16.156.156.156.12,000
August 13, 20256.356.36.36.356.32,000
August 12, 20256.36.556.556.556.32,000
August 11, 20256.256.36.36.36.252,000
August 08, 20256.156.26.46.26.15201
August 07, 20255.96.16.16.15.96,105
August 06, 2025666666,105
August 05, 20255.65.955.955.955.66,105
August 04, 20254.565.755.755.754.566,105
August 01, 20254.624.74.74.74.622,187
July 31, 20254.584.644.644.644.582,187
July 30, 20254.644.644.644.644.642,187
July 29, 20254.644.664.664.664.582,187
July 28, 20254.94.824.824.94.822,187