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
08:00 475.80 475.80 475.80 475.80 0.1K
08:04 478.80 478.80 478.80 478.80 0.1K
08:12 481.56 481.56 481.56 481.56 5.3K
08:15 483.00 483.00 479.40 479.40 0.8K
08:16 478.80 478.80 478.80 478.80 0.0K
08:17 480.60 480.60 480.60 480.60 0.0K
08:18 481.40 481.80 481.40 481.80 0.5K
08:19 481.53 483.20 481.53 483.20 0.2K
08:39 482.60 482.60 482.60 482.60 0.0K
08:46 486.20 486.20 486.20 486.20 0.0K
08:53 486.84 486.84 486.84 486.84 3.1K
08:55 487.00 487.00 487.00 487.00 1.0K
08:59 487.60 487.80 487.60 487.80 0.2K
09:02 490.00 490.00 490.00 490.00 0.0K
09:08 488.40 488.40 488.40 488.40 0.5K
09:10 487.00 487.00 487.00 487.00 0.3K
09:13 489.15 489.15 489.15 489.15 0.8K
09:19 489.95 491.59 489.95 491.59 7.1K
09:21 491.60 491.60 491.20 491.20 0.2K
09:23 491.40 491.40 491.40 491.40 0.4K
09:24 492.00 492.00 492.00 492.00 0.0K
09:25 492.00 492.00 492.00 492.00 0.2K
09:26 492.20 492.20 492.20 492.20 0.1K
09:30 491.60 491.60 491.60 491.60 0.2K
09:31 491.20 491.20 491.20 491.20 6.4K
09:32 493.00 493.00 493.00 493.00 0.0K
09:35 493.00 493.00 493.00 493.00 0.0K
09:36 491.66 491.66 491.66 491.66 0.1K
09:39 492.06 492.06 492.06 492.06 0.1K
09:43 491.60 491.60 491.60 491.60 0.0K
09:48 492.51 492.51 492.51 492.51 0.0K
09:50 491.60 492.40 491.60 492.40 0.8K
09:53 491.60 491.60 491.60 491.60 0.0K
09:55 493.00 494.20 493.00 494.00 7.2K
09:57 493.80 494.00 493.80 494.00 0.5K
09:58 494.00 494.60 493.80 494.40 1.4K
09:59 494.40 494.40 494.40 494.40 0.1K
10:00 494.40 494.40 494.00 494.00 8.9K
10:02 496.10 496.40 496.10 496.40 2.8K
10:04 496.60 496.60 496.60 496.60 0.2K
10:05 496.80 496.80 496.80 496.80 0.0K
10:06 496.80 496.80 496.80 496.80 0.0K
10:08 496.80 496.80 496.80 496.80 0.0K
10:10 496.60 496.60 496.60 496.60 0.0K
10:14 497.40 497.40 497.40 497.40 1.0K
10:15 498.00 498.00 498.00 498.00 0.3K
10:18 498.40 498.40 498.40 498.40 0.1K
10:20 498.60 498.60 498.60 498.60 0.1K
10:24 498.03 498.03 498.03 498.03 3.5K
10:29 498.80 498.80 498.80 498.80 0.0K
10:32 498.51 498.51 498.51 498.51 1.6K
10:34 498.40 498.40 498.40 498.40 0.6K
10:35 497.90 498.10 497.90 498.10 0.2K
10:38 498.34 498.34 498.34 498.34 1.0K
10:39 498.50 498.50 498.50 498.50 1.0K
10:45 499.20 499.20 499.20 499.20 0.0K
10:48 497.08 497.08 497.08 497.08 1.2K
10:51 497.60 497.60 497.00 497.60 1.8K
10:52 497.60 497.60 497.60 497.60 0.1K
10:53 497.40 497.40 497.40 497.40 0.0K
10:57 497.40 497.40 496.80 496.80 0.1K
10:58 497.60 497.60 497.60 497.60 0.1K
10:59 497.20 497.20 496.60 496.60 1.4K
11:00 496.60 497.36 496.60 497.36 2.1K
11:01 497.40 497.40 497.40 497.40 1.0K
11:04 496.00 496.00 496.00 496.00 0.8K
11:08 496.00 496.00 496.00 496.00 0.0K
11:14 496.60 496.60 496.60 496.60 1.0K
11:23 497.40 497.40 497.40 497.40 0.0K
11:24 497.40 497.60 497.40 497.60 0.2K
11:25 497.60 497.60 497.60 497.60 0.0K
11:26 497.60 497.60 497.60 497.60 0.0K
11:27 497.40 497.40 497.40 497.40 0.0K
11:28 497.00 497.00 496.20 496.20 0.2K
11:29 496.86 496.86 496.86 496.86 0.0K
11:30 496.20 496.20 496.20 496.20 0.1K
11:31 496.40 496.40 496.40 496.40 0.0K
11:32 496.40 496.40 496.40 496.40 0.0K
11:33 496.40 496.40 495.00 495.00 0.4K
11:34 495.40 495.40 495.40 495.40 0.2K
11:37 494.26 494.26 494.26 494.26 0.3K
11:38 494.20 494.20 494.20 494.20 0.3K
11:41 494.60 494.80 494.60 494.80 0.3K
11:43 494.20 494.20 494.20 494.20 0.1K
11:44 495.40 495.40 495.40 495.40 0.2K
11:49 495.40 495.40 495.40 495.40 0.7K
11:50 496.00 496.00 495.80 495.80 0.4K
11:54 496.20 496.20 496.20 496.20 0.0K
11:55 495.15 495.15 495.15 495.15 2.1K
11:56 495.00 495.00 495.00 495.00 0.0K
12:00 494.60 494.60 494.60 494.60 0.1K
12:02 493.80 493.80 493.80 493.80 0.0K
12:08 492.61 492.61 492.61 492.61 0.0K
12:10 495.13 495.13 495.13 495.13 12.5K
12:13 494.60 494.60 493.53 493.53 0.4K
12:14 494.00 494.00 494.00 494.00 2.0K
12:15 494.00 494.00 494.00 494.00 2.0K
12:16 494.00 494.00 494.00 494.00 4.0K
12:18 493.90 494.00 493.90 494.00 2.5K
12:21 494.20 494.20 494.20 494.20 7.5K
12:22 494.80 494.80 494.80 494.80 2.1K
12:23 495.60 495.80 495.60 495.80 0.0K
12:24 495.80 496.60 495.80 496.00 0.2K
12:25 494.80 495.80 494.80 495.80 0.3K
12:26 497.40 497.40 497.40 497.40 0.0K
12:27 496.60 496.60 496.60 496.60 0.1K
12:28 495.40 495.40 495.40 495.40 0.1K
12:30 494.80 494.80 494.80 494.80 0.0K
12:39 493.80 494.40 493.60 494.40 1.1K
12:42 494.40 494.40 494.40 494.40 0.0K
12:43 493.79 493.79 493.79 493.79 0.2K
12:46 492.60 493.80 492.60 493.40 5.1K
12:47 492.00 493.00 492.00 493.00 3.1K
12:48 491.60 491.60 491.60 491.60 0.1K
12:56 489.79 490.04 489.79 490.04 0.9K
13:02 491.00 491.00 491.00 491.00 0.3K
13:04 490.40 490.40 490.40 490.40 0.0K
13:05 490.40 491.20 490.40 491.20 15.1K
13:06 491.60 491.60 491.60 491.60 0.2K
13:07 490.40 490.40 490.40 490.40 0.0K
13:11 489.40 489.40 489.40 489.40 0.1K
13:17 490.18 490.18 490.18 490.18 0.6K
13:20 490.60 490.60 490.60 490.60 0.1K
13:24 488.80 488.80 488.80 488.80 0.1K
13:26 489.07 489.07 489.07 489.07 0.5K
13:32 488.60 488.60 488.60 488.60 0.1K
13:34 488.80 488.80 488.80 488.80 0.2K
13:36 487.40 487.60 487.40 487.60 0.5K
13:39 487.60 487.60 487.60 487.60 0.0K
13:42 487.60 487.60 487.60 487.60 0.0K
13:43 487.90 487.90 487.90 487.90 0.0K
13:45 487.66 487.66 487.60 487.60 0.0K
13:46 487.20 487.20 487.20 487.20 0.0K
13:51 487.20 487.20 487.20 487.20 0.1K
13:56 489.20 489.20 489.20 489.20 0.4K
13:57 489.00 489.00 489.00 489.00 0.2K
14:00 490.60 490.60 490.00 490.00 0.1K
14:07 491.00 491.20 491.00 491.20 0.4K
14:14 491.40 491.40 491.40 491.40 0.7K
14:15 491.14 491.14 491.14 491.14 0.4K
14:17 489.80 489.80 489.80 489.80 0.0K
14:19 490.80 490.80 490.80 490.80 0.0K
14:20 490.80 490.80 490.80 490.80 0.3K
14:25 490.00 490.00 489.20 489.20 0.2K
14:28 490.40 490.80 490.40 490.80 1.1K
14:30 491.80 491.80 491.80 491.80 0.0K
14:31 490.80 490.80 490.80 490.80 0.2K
14:34 491.80 491.80 491.80 491.80 0.0K
14:35 491.40 491.40 489.60 489.60 3.5K
14:37 489.60 489.60 489.60 489.60 0.1K
14:39 489.00 489.00 489.00 489.00 0.0K
14:40 488.40 489.40 488.40 489.40 1.0K
14:42 491.00 491.00 491.00 491.00 0.4K
14:43 491.40 491.40 491.40 491.40 1.9K
14:44 490.80 490.80 490.20 490.20 0.1K
14:46 489.40 490.00 489.40 490.00 0.0K
14:48 489.69 489.69 489.69 489.69 0.7K
14:52 489.80 489.80 489.40 489.74 1.9K
14:53 490.80 490.80 490.70 490.70 1.5K
14:54 490.40 490.40 490.20 490.20 1.2K
14:56 491.48 491.48 491.48 491.48 0.2K
14:57 490.40 490.40 490.20 490.20 0.8K
15:01 491.10 491.10 491.10 491.10 0.1K
15:02 490.80 491.00 490.80 491.00 6.9K
15:04 490.70 490.70 490.70 490.70 25.0K
15:11 490.80 490.80 490.80 490.80 0.4K
15:14 490.40 490.40 489.40 489.40 2.0K
15:15 490.17 490.17 490.17 490.17 0.4K
15:16 489.60 489.60 489.60 489.60 0.2K
15:17 489.40 489.40 489.40 489.40 0.0K
15:18 490.44 490.44 490.44 490.44 0.4K
15:21 489.20 489.20 489.20 489.20 0.2K
15:22 489.00 489.00 489.00 489.00 0.5K
15:23 490.60 490.60 490.60 490.60 0.3K
15:35 491.00 491.00 491.00 491.00 0.0K
15:46 491.43 491.43 491.43 491.43 0.1K
15:53 491.80 491.80 491.80 491.80 0.0K
16:01 491.80 492.00 491.80 492.00 0.5K
16:04 491.40 491.40 491.40 491.40 0.2K
16:08 491.20 491.20 491.20 491.20 0.1K
16:12 490.80 490.80 490.80 490.80 0.0K
16:14 490.50 490.50 490.50 490.50 0.2K
16:15 490.50 490.50 490.50 490.50 0.0K
16:16 490.40 490.40 490.40 490.40 0.2K
16:18 490.20 490.20 490.00 490.00 0.6K
16:21 489.80 490.00 489.80 490.00 0.6K
16:22 490.00 490.20 490.00 490.20 0.4K
16:23 490.40 490.40 489.80 489.80 0.1K
16:24 489.40 489.40 489.40 489.40 0.2K
16:26 489.40 489.40 489.40 489.40 0.0K
16:27 489.40 489.60 489.40 489.60 0.7K
16:28 489.80 489.80 489.80 489.80 0.0K
16:29 490.60 490.60 490.60 490.60 0.0K
16:35 490.00 490.00 490.00 490.00 238.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available