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
08:00 480.40 480.40 477.07 478.13 2.3K
08:02 477.97 477.97 477.97 477.97 0.5K
08:04 478.93 478.93 478.93 478.93 0.5K
08:05 478.20 478.20 478.20 478.20 1.7K
08:07 479.40 479.80 479.40 479.80 0.3K
08:08 479.60 480.40 479.60 480.40 0.9K
08:09 480.80 480.80 480.80 480.80 0.2K
08:10 480.40 482.00 480.40 480.60 0.7K
08:13 480.60 480.60 480.60 480.60 0.2K
08:17 483.80 483.80 483.80 483.80 0.0K
08:25 480.60 482.09 480.60 482.09 1.8K
08:26 480.60 480.60 480.40 480.40 0.4K
08:29 479.80 481.90 479.80 481.90 0.6K
08:30 480.40 480.40 480.40 480.40 0.3K
08:31 483.00 483.00 483.00 483.00 0.0K
08:32 483.00 484.00 483.00 484.00 2.7K
08:35 481.60 481.60 481.60 481.60 1.7K
08:38 483.20 483.20 483.20 483.20 0.3K
08:41 481.60 481.60 481.60 481.60 0.3K
08:42 482.40 482.40 482.40 482.40 0.3K
08:43 482.20 483.20 482.20 483.20 0.1K
08:50 486.60 486.60 486.60 486.60 1.1K
08:51 485.60 485.60 485.60 485.60 0.1K
08:52 486.70 486.70 486.70 486.70 2.6K
08:54 486.30 486.30 486.00 486.00 0.3K
08:58 486.10 486.10 486.10 486.10 5.0K
09:00 486.10 486.10 486.10 486.10 0.1K
09:05 486.00 486.40 486.00 486.40 0.6K
09:06 486.40 486.40 486.40 486.40 3.7K
09:07 487.00 487.00 487.00 487.00 0.1K
09:08 487.00 487.00 487.00 487.00 0.1K
09:09 488.20 488.20 488.20 488.20 0.4K
09:10 487.80 487.80 487.60 487.80 0.3K
09:11 489.02 489.02 489.02 489.02 1.6K
09:12 487.80 488.74 487.80 488.74 0.4K
09:13 487.60 487.60 487.60 487.60 0.2K
09:15 487.40 487.40 487.40 487.40 0.2K
09:16 487.00 488.57 487.00 488.40 1.0K
09:17 487.00 487.00 487.00 487.00 0.1K
09:18 486.80 486.80 486.80 486.80 0.1K
09:19 487.04 487.78 487.04 487.78 0.7K
09:23 486.80 486.80 485.60 485.60 0.3K
09:25 485.60 485.60 485.60 485.60 0.3K
09:27 485.00 485.00 485.00 485.00 1.2K
09:29 484.60 484.60 484.30 484.30 1.2K
09:32 483.40 483.40 483.40 483.40 1.6K
09:33 484.00 484.00 484.00 484.00 0.2K
09:34 484.00 484.60 484.00 484.60 1.4K
09:35 483.90 483.90 483.90 483.90 0.2K
09:37 483.20 483.20 483.20 483.20 1.6K
09:49 481.00 481.00 481.00 481.00 0.1K
09:57 482.60 483.00 482.60 483.00 0.3K
10:03 482.30 482.30 480.40 480.40 7.8K
10:05 480.30 480.60 480.30 480.60 0.8K
10:06 481.00 481.00 481.00 481.00 0.1K
10:09 481.00 482.40 481.00 482.40 0.9K
10:11 482.00 482.00 482.00 482.00 0.0K
10:13 481.70 481.70 481.70 481.70 0.1K
10:16 481.70 481.70 481.70 481.70 0.5K
10:20 482.20 482.20 482.20 482.20 0.1K
10:21 481.60 481.60 481.60 481.60 0.0K
10:25 482.00 482.00 482.00 482.00 0.8K
10:27 482.43 482.43 482.43 482.43 4.3K
10:29 480.80 480.80 480.80 480.80 0.2K
10:30 480.60 480.60 480.60 480.60 1.3K
10:37 479.60 479.60 479.60 479.60 0.3K
10:39 479.40 479.40 479.40 479.40 0.1K
10:40 480.50 480.50 480.50 480.50 0.4K
10:43 480.00 480.00 480.00 480.00 0.0K
10:47 479.60 479.60 479.60 479.60 0.0K
10:48 480.12 480.12 480.12 480.12 0.1K
10:57 479.80 479.80 479.80 479.80 0.2K
10:59 479.20 479.20 479.20 479.20 0.8K
11:00 479.10 479.10 478.80 478.80 1.0K
11:04 478.01 478.01 478.01 478.01 2.1K
11:05 479.00 479.00 479.00 479.00 0.0K
11:11 477.20 477.20 477.20 477.20 0.3K
11:20 476.00 476.00 476.00 476.00 2.2K
11:23 477.60 477.60 475.80 475.80 0.1K
11:28 475.80 475.80 475.80 475.80 0.9K
11:30 475.30 475.30 475.30 475.30 0.5K
11:37 476.08 476.08 476.08 476.08 13.2K
11:41 475.60 475.60 475.60 475.60 0.3K
11:43 476.40 476.40 476.40 476.40 0.1K
11:47 476.61 476.61 476.61 476.61 0.0K
11:55 478.80 479.40 478.80 479.40 1.4K
11:57 478.80 478.80 478.80 478.80 1.8K
11:58 478.20 478.40 478.20 478.40 0.8K
12:05 479.20 479.20 479.20 479.20 0.4K
12:08 480.60 480.60 480.60 480.60 0.3K
12:11 480.80 481.60 480.80 481.60 0.1K
12:17 480.80 480.80 480.80 480.80 0.7K
12:21 480.80 480.80 480.80 480.80 0.2K
12:27 480.80 480.80 480.80 480.80 0.8K
12:32 479.80 479.80 479.80 479.80 0.0K
12:37 480.20 480.20 479.80 479.80 1.5K
12:44 480.40 480.40 480.40 480.40 0.1K
13:01 480.95 481.60 480.95 481.60 2.5K
13:09 482.40 482.40 482.40 482.40 0.4K
13:11 482.77 482.77 482.77 482.77 4.7K
13:18 482.80 482.80 482.80 482.80 0.4K
13:21 482.80 483.23 482.80 483.23 10.0K
13:30 483.80 483.80 483.80 483.80 0.2K
13:33 484.40 484.40 484.40 484.40 0.2K
13:34 484.43 484.43 484.43 484.43 3.4K
13:38 484.20 484.20 484.20 484.20 1.0K
13:39 484.26 484.26 483.60 483.60 4.8K
14:03 483.00 483.80 483.00 483.80 8.2K
14:09 484.20 484.20 484.20 484.20 2.1K
14:17 484.26 484.26 484.26 484.26 0.1K
14:18 484.20 484.20 484.20 484.20 4.0K
14:21 484.80 484.80 484.80 484.80 0.1K
14:25 484.43 484.43 484.43 484.43 1.0K
14:33 485.00 485.00 484.40 484.40 3.5K
14:38 483.48 483.48 483.48 483.48 1.0K
14:42 483.80 483.80 483.80 483.80 0.2K
14:44 483.70 483.70 483.70 483.70 2.1K
14:59 483.60 483.60 483.60 483.60 0.2K
15:00 483.80 483.80 483.80 483.80 0.3K
15:02 484.50 484.50 484.50 484.50 0.2K
15:03 484.00 484.00 484.00 484.00 0.0K
15:09 484.20 484.20 484.20 484.20 0.0K
15:25 483.40 483.40 482.80 482.80 1.4K
15:26 483.60 484.60 483.60 484.60 0.2K
15:27 484.60 484.60 484.60 484.60 0.3K
15:33 484.40 484.40 484.40 484.40 1.9K
15:40 485.00 485.00 485.00 485.00 10.6K
15:41 485.00 486.00 485.00 486.00 5.9K
15:43 485.53 485.53 485.53 485.53 2.0K
15:45 486.20 486.20 486.20 486.20 0.5K
15:51 486.40 486.40 486.20 486.20 3.2K
15:53 487.40 487.40 487.40 487.40 0.6K
15:56 486.80 487.00 486.40 487.00 0.6K
15:59 487.00 487.00 487.00 487.00 0.5K
16:00 486.80 487.50 486.80 487.50 0.6K
16:01 487.40 487.40 487.40 487.40 1.1K
16:04 487.40 487.40 487.40 487.40 0.5K
16:05 487.85 487.85 487.85 487.85 0.4K
16:13 489.00 489.00 489.00 489.00 0.2K
16:14 488.60 488.60 488.60 488.60 0.1K
16:15 489.80 489.80 489.40 489.40 1.0K
16:16 488.40 488.40 487.68 487.68 2.0K
16:17 487.40 487.40 487.40 487.40 0.3K
16:18 486.60 486.60 485.90 485.90 3.0K
16:19 485.60 486.00 485.60 486.00 1.2K
16:21 485.40 485.40 485.40 485.40 0.2K
16:22 485.00 485.00 484.40 484.40 0.2K
16:23 484.30 484.30 484.30 484.30 0.2K
16:24 484.60 484.60 483.80 483.80 1.8K
16:27 483.80 483.80 483.80 483.80 1.0K
16:28 483.40 483.40 483.20 483.20 0.3K
16:29 483.60 483.80 483.55 483.80 0.7K
16:35 482.60 482.60 482.60 482.60 99.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available