Close Brothers

CBRO
🏛️ uk →
507.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:02 499.92 499.92 499.92 499.92 0.3K
08:03 497.84 497.84 497.84 497.84 0.8K
08:04 496.31 496.31 496.31 496.31 1.2K
08:07 497.94 497.94 497.94 497.94 0.4K
08:14 498.40 498.40 498.40 498.40 0.0K
08:16 497.00 497.00 497.00 497.00 0.0K
08:17 496.39 496.39 496.39 496.39 1.0K
08:20 495.00 495.00 494.60 494.60 1.9K
08:25 495.29 496.00 495.29 496.00 0.4K
08:27 495.00 495.00 495.00 495.00 6.5K
08:34 495.60 495.60 495.60 495.60 0.2K
08:46 496.60 496.60 496.60 496.60 0.0K
08:48 496.60 496.60 496.60 496.60 0.0K
08:49 496.20 496.20 495.80 495.80 1.4K
08:50 495.60 495.60 495.60 495.60 0.0K
08:51 496.60 496.60 495.60 495.60 0.4K
08:53 495.60 495.60 495.60 495.60 0.0K
08:55 496.00 496.00 496.00 496.00 0.0K
08:59 496.68 496.68 496.68 496.68 0.5K
09:08 496.60 496.60 496.60 496.60 0.2K
09:11 497.80 497.80 497.80 497.80 0.6K
09:14 496.80 496.80 496.80 496.80 6.5K
09:16 498.20 498.20 498.20 498.20 0.1K
09:18 496.80 496.80 496.80 496.80 0.0K
09:20 496.81 497.01 496.81 497.01 1.6K
09:21 496.00 496.00 496.00 496.00 0.5K
09:22 496.20 496.20 496.20 496.20 0.0K
09:28 497.00 497.00 497.00 497.00 0.0K
09:29 497.80 497.80 497.80 497.80 0.4K
09:34 497.00 497.00 497.00 497.00 0.0K
09:48 496.80 496.80 496.80 496.80 0.5K
09:51 496.12 496.12 496.12 496.12 10.0K
09:52 495.91 495.91 495.91 495.91 5.0K
09:54 496.60 497.20 496.60 497.20 0.4K
09:55 496.80 497.40 496.80 497.40 0.3K
09:56 497.80 497.80 497.80 497.80 0.0K
09:58 497.00 497.00 497.00 497.00 0.1K
10:04 497.30 497.30 497.30 497.30 0.6K
10:06 496.36 496.36 496.36 496.36 5.0K
10:07 497.80 497.80 497.40 497.40 1.0K
10:16 498.20 498.20 498.20 498.20 0.9K
10:20 498.00 498.00 498.00 498.00 0.2K
10:26 497.80 497.80 497.80 497.80 0.1K
10:29 497.00 497.00 497.00 497.00 0.0K
10:33 497.20 497.20 496.80 496.80 1.4K
10:34 496.20 496.20 496.20 496.20 0.0K
10:35 495.80 495.80 495.80 495.80 0.3K
10:38 496.20 496.20 496.20 496.20 0.2K
10:40 495.80 495.80 495.80 495.80 0.2K
10:44 495.60 495.60 495.60 495.60 0.2K
10:45 495.80 495.80 495.80 495.80 0.1K
10:48 495.40 495.40 495.40 495.40 0.0K
10:55 494.20 494.20 494.20 494.20 0.3K
10:57 495.00 495.00 495.00 495.00 0.3K
10:59 495.00 495.00 495.00 495.00 0.6K
11:02 495.00 495.00 495.00 495.00 0.1K
11:05 494.48 495.20 494.48 495.20 0.4K
11:08 496.00 496.00 496.00 496.00 0.2K
11:09 495.20 495.20 495.20 495.20 0.0K
11:23 496.60 496.60 496.60 496.60 2.5K
11:24 496.60 497.40 496.40 496.40 2.7K
11:30 496.60 497.20 496.20 497.20 1.1K
11:31 497.20 497.60 497.20 497.60 2.2K
11:36 498.40 498.40 498.40 498.40 0.4K
11:43 498.40 498.40 497.60 497.60 0.8K
11:44 497.20 497.20 496.20 496.20 0.6K
11:49 495.20 495.20 495.20 495.20 0.0K
11:52 495.20 495.20 495.20 495.20 0.0K
11:57 495.21 495.21 495.21 495.21 0.1K
11:58 495.20 495.20 495.20 495.20 0.2K
12:00 495.80 495.80 495.80 495.80 3.6K
12:02 495.00 495.00 495.00 495.00 3.4K
12:05 495.00 495.60 495.00 495.00 10.7K
12:06 495.00 495.00 495.00 495.00 0.3K
12:10 495.40 495.40 495.40 495.40 0.9K
12:12 495.80 495.80 495.80 495.80 0.7K
12:16 495.80 495.80 495.80 495.80 0.2K
12:17 496.20 496.20 496.20 496.20 0.5K
12:20 496.80 496.80 496.60 496.60 0.3K
12:23 497.20 497.20 497.20 497.20 0.3K
12:27 497.00 497.00 497.00 497.00 0.0K
12:28 496.40 496.40 496.40 496.40 0.2K
12:34 497.08 497.08 497.08 497.08 0.0K
12:42 496.40 496.40 496.40 496.40 0.2K
12:50 497.00 497.00 497.00 497.00 0.2K
12:56 498.20 498.20 498.20 498.20 0.1K
13:02 498.40 498.40 498.40 498.40 0.1K
13:06 496.47 497.80 496.47 497.80 16.3K
13:07 497.40 497.40 497.40 497.40 0.3K
13:10 497.60 497.60 497.60 497.60 0.3K
13:19 497.60 497.60 497.60 497.60 0.0K
13:28 496.80 496.80 496.80 496.80 0.4K
13:30 497.00 497.00 497.00 497.00 0.4K
13:32 496.20 496.20 496.20 496.20 0.2K
13:38 495.60 496.20 495.60 496.20 1.0K
13:40 496.40 496.40 496.40 496.40 1.5K
13:41 496.20 496.20 496.20 496.20 0.3K
13:50 497.40 497.40 497.40 497.40 0.2K
13:51 497.40 497.40 497.40 497.40 0.1K
13:53 498.20 498.20 497.20 497.60 0.2K
13:54 497.60 497.60 497.60 497.60 0.2K
13:55 497.20 497.20 497.20 497.20 0.2K
14:07 497.00 497.00 497.00 497.00 0.1K
14:10 497.00 497.00 497.00 497.00 0.1K
14:17 496.40 496.40 496.40 496.40 0.1K
14:18 496.20 496.20 496.20 496.20 0.3K
14:20 496.00 496.20 496.00 496.20 0.2K
14:21 496.20 496.20 496.20 496.20 0.3K
14:30 496.40 497.00 496.40 497.00 0.5K
14:31 496.80 496.80 496.60 496.60 0.8K
14:41 496.00 496.00 496.00 496.00 1.1K
14:43 496.40 496.40 496.40 496.40 0.9K
14:46 497.00 497.00 497.00 497.00 0.8K
14:47 496.01 497.00 496.01 497.00 7.8K
14:48 497.40 497.40 497.40 497.40 0.3K
14:49 497.80 497.80 497.80 497.80 0.0K
14:51 498.20 498.20 498.20 498.20 0.5K
14:59 498.40 498.40 498.40 498.40 0.3K
15:00 498.60 498.60 498.40 498.40 0.7K
15:01 498.20 498.20 498.20 498.20 0.5K
15:02 498.33 498.33 498.33 498.33 0.4K
15:08 497.02 497.40 497.02 497.40 13.3K
15:10 497.20 497.20 497.20 497.20 0.2K
15:12 497.60 497.60 497.60 497.60 0.2K
15:13 497.60 497.60 497.60 497.60 0.2K
15:19 498.20 498.20 498.20 498.20 0.2K
15:30 498.80 498.80 498.80 498.80 1.0K
15:32 499.20 499.60 499.20 499.40 0.8K
15:33 499.60 499.60 499.00 499.00 1.1K
15:34 499.20 499.20 499.20 499.20 0.8K
15:36 498.60 498.60 497.80 497.80 1.8K
15:37 498.40 498.40 498.20 498.20 0.7K
15:41 498.00 498.00 497.80 497.80 0.4K
15:43 498.00 498.00 498.00 498.00 0.5K
15:45 498.26 498.26 498.26 498.26 1.1K
15:47 498.00 498.00 497.80 497.80 2.1K
15:49 498.20 498.20 498.20 498.20 0.7K
15:50 498.00 499.00 498.00 499.00 0.4K
15:52 498.00 498.00 498.00 498.00 0.0K
15:53 497.80 498.00 497.80 498.00 0.7K
15:55 498.00 498.00 498.00 498.00 0.4K
15:59 497.81 497.81 497.81 497.81 0.2K
16:02 498.10 498.10 498.10 498.10 0.1K
16:03 497.80 497.80 497.60 497.60 0.4K
16:04 497.40 497.40 497.20 497.20 0.8K
16:05 496.60 496.60 496.60 496.60 0.1K
16:08 496.80 496.80 496.80 496.80 1.1K
16:09 496.80 496.80 496.80 496.80 0.1K
16:10 497.20 497.20 497.20 497.20 0.8K
16:11 497.40 497.80 497.40 497.60 1.7K
16:12 497.40 497.40 497.20 497.40 0.7K
16:13 497.40 497.40 497.40 497.40 0.1K
16:14 496.80 496.80 496.80 496.80 0.6K
16:16 497.00 497.00 496.01 496.01 10.5K
16:17 497.40 497.40 497.40 497.40 0.2K
16:18 496.41 497.40 496.41 497.40 10.1K
16:19 497.80 497.80 497.80 497.80 0.2K
16:20 496.21 497.20 496.21 497.00 11.9K
16:21 497.60 499.00 497.60 499.00 2.2K
16:22 498.00 498.60 498.00 498.40 14.8K
16:24 499.00 499.00 499.00 499.00 0.4K
16:27 499.20 499.20 499.20 499.20 0.0K
16:28 499.20 499.20 497.87 498.60 3.1K
16:29 498.00 498.00 492.29 497.40 1.4K
16:35 497.00 497.00 497.00 497.00 164.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available