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
08:00 501.50 501.50 492.17 492.17 0.3K
08:01 492.09 492.09 492.09 492.09 0.3K
08:05 493.20 493.20 491.80 491.80 0.9K
08:06 492.00 492.00 492.00 492.00 0.5K
08:07 492.00 492.00 492.00 492.00 0.2K
08:15 493.80 493.80 493.80 493.80 0.4K
08:18 494.40 494.40 494.40 494.40 0.0K
08:19 493.60 493.60 493.60 493.60 0.0K
08:20 492.60 492.60 492.60 492.60 0.0K
08:21 492.99 492.99 492.99 492.99 2.3K
08:25 494.00 494.00 494.00 494.00 0.0K
08:28 491.80 491.80 491.80 491.80 0.6K
08:44 493.20 493.20 493.20 493.20 0.2K
08:47 495.20 495.20 495.20 495.20 0.0K
08:50 496.60 496.60 496.60 496.60 0.5K
08:51 498.08 498.08 495.80 495.80 0.8K
08:53 495.00 495.00 495.00 495.00 0.3K
08:54 495.00 495.00 495.00 495.00 0.1K
08:57 495.00 495.00 494.98 494.98 7.1K
08:58 495.00 495.00 495.00 495.00 0.1K
09:00 496.80 496.80 495.00 495.00 0.9K
09:03 496.80 496.80 496.80 496.80 0.9K
09:05 496.60 496.96 495.80 495.80 7.5K
09:06 496.20 496.20 494.80 494.80 14.0K
09:11 495.40 497.40 495.40 497.40 2.5K
09:12 495.60 495.60 495.60 495.60 0.0K
09:14 496.00 496.20 496.00 496.08 30.4K
09:15 496.00 496.20 496.00 496.20 4.5K
09:17 496.40 497.20 496.00 496.00 0.6K
09:18 496.65 496.65 496.20 496.20 0.3K
09:19 497.00 497.00 497.00 497.00 5.0K
09:23 496.60 497.80 496.60 497.80 20.6K
09:24 497.82 497.82 497.40 497.40 4.3K
09:25 498.60 498.60 498.60 498.60 7.0K
09:27 499.00 499.00 499.00 499.00 1.6K
09:33 499.60 499.60 499.60 499.60 3.3K
09:34 499.60 499.60 499.20 499.20 1.5K
09:35 498.40 498.40 497.20 497.60 2.5K
09:36 498.20 498.34 497.60 497.60 3.7K
09:39 497.80 497.80 497.80 497.80 0.5K
09:40 497.80 497.80 497.60 497.60 2.2K
09:41 497.00 497.00 496.20 496.20 0.2K
09:44 496.20 496.20 496.20 496.20 0.3K
09:45 496.74 496.74 496.74 496.74 5.0K
09:50 496.20 496.20 496.20 496.20 0.0K
09:57 497.60 497.60 497.60 497.60 0.6K
10:00 496.80 497.60 496.80 497.60 0.0K
10:01 497.60 497.60 496.80 496.80 0.6K
10:02 496.80 496.80 496.80 496.80 0.4K
10:05 496.00 496.40 496.00 496.40 1.9K
10:06 496.60 496.80 496.60 496.80 0.4K
10:08 497.20 497.20 497.20 497.20 0.0K
10:10 495.80 495.80 495.80 495.80 1.5K
10:12 497.80 497.80 497.80 497.80 0.1K
10:21 497.00 497.00 497.00 497.00 0.0K
10:24 497.00 497.00 497.00 497.00 0.1K
10:25 497.00 497.00 497.00 497.00 0.4K
10:28 498.40 499.60 497.74 499.60 3.6K
10:29 498.80 498.80 498.80 498.80 0.1K
10:40 498.14 498.14 498.14 498.14 0.0K
10:48 498.60 498.60 498.60 498.60 0.0K
10:49 498.60 498.60 498.60 498.60 0.0K
10:50 497.20 498.60 497.20 498.60 0.3K
10:51 498.60 498.60 498.60 498.60 0.0K
10:52 498.14 498.60 498.14 498.60 0.5K
10:53 498.60 498.60 498.60 498.60 0.0K
10:54 497.80 497.80 497.80 497.80 0.5K
10:59 497.80 497.80 497.80 497.80 0.0K
11:00 497.80 497.80 497.80 497.80 0.2K
11:01 498.00 498.00 498.00 498.00 0.1K
11:09 497.20 497.20 497.20 497.20 0.1K
11:10 498.00 498.00 498.00 498.00 0.7K
11:11 497.09 497.09 497.09 497.09 0.5K
11:16 497.20 497.20 497.00 497.00 0.2K
11:21 495.80 495.80 495.80 495.80 0.0K
11:23 496.61 496.61 496.61 496.61 0.2K
11:26 495.78 495.78 495.78 495.78 0.1K
11:31 496.54 496.54 496.54 496.54 1.0K
11:35 495.40 496.00 494.80 494.80 4.3K
11:36 495.20 495.60 495.20 495.60 3.3K
11:37 495.88 495.88 495.88 495.88 10.0K
11:42 495.20 495.20 494.40 494.40 0.7K
11:53 494.40 494.40 494.40 494.40 0.1K
12:05 495.20 495.20 495.20 495.20 0.3K
12:06 494.20 494.20 494.20 494.20 0.2K
12:10 495.80 495.80 495.80 495.80 0.0K
12:11 495.80 495.80 495.80 495.80 0.0K
12:12 495.80 495.80 495.80 495.80 0.0K
12:14 495.80 495.80 495.80 495.80 0.0K
12:15 495.60 495.60 495.60 495.60 0.2K
12:16 495.60 495.60 495.60 495.60 0.0K
12:19 494.40 494.40 494.40 494.40 0.1K
12:20 495.00 495.00 493.80 493.80 1.1K
12:21 494.74 494.74 494.74 494.74 3.5K
12:22 495.20 495.20 495.20 495.20 0.4K
12:29 495.80 495.80 495.80 495.80 0.0K
12:31 497.20 497.20 497.20 497.20 0.2K
12:37 496.60 496.60 496.60 496.60 0.2K
12:49 497.20 497.20 494.00 495.51 5.8K
12:50 495.00 495.00 495.00 495.00 1.3K
12:51 495.20 495.20 495.20 495.20 0.5K
12:53 496.60 496.60 496.60 496.60 0.0K
12:58 495.00 495.20 495.00 495.20 7.4K
12:59 495.00 495.00 495.00 495.00 1.2K
13:00 495.00 495.00 495.00 495.00 7.0K
13:07 494.40 494.40 494.40 494.40 0.2K
13:09 495.40 495.40 495.40 495.40 0.3K
13:27 496.40 496.40 496.40 496.40 0.5K
13:31 495.80 495.80 495.80 495.80 0.1K
13:36 496.20 496.20 496.20 496.20 0.0K
13:38 497.00 497.00 497.00 497.00 2.0K
13:45 497.80 497.80 497.80 497.80 0.0K
13:47 498.00 498.00 498.00 498.00 0.3K
13:50 498.20 498.20 498.20 498.20 0.3K
13:53 498.40 498.40 498.40 498.40 0.7K
13:55 499.20 499.20 499.20 499.20 0.0K
13:59 498.00 498.00 498.00 498.00 0.4K
14:04 500.00 500.00 500.00 500.00 0.2K
14:10 497.80 498.60 497.80 498.60 1.1K
14:12 497.54 497.54 497.54 497.54 0.2K
14:13 497.80 497.80 497.80 497.80 0.2K
14:16 497.80 497.80 497.00 497.00 0.4K
14:17 497.60 497.60 497.60 497.60 0.0K
14:18 497.00 497.00 496.80 496.80 0.3K
14:19 497.00 497.00 496.60 496.60 0.5K
14:20 497.00 497.60 497.00 497.20 0.8K
14:28 497.80 497.80 497.80 497.80 0.0K
14:30 496.57 497.00 496.57 497.00 1.0K
14:31 499.00 499.00 497.77 497.77 0.1K
14:32 497.60 497.60 497.60 497.60 0.3K
14:34 498.80 498.80 498.80 498.80 0.5K
14:36 498.40 498.40 498.40 498.40 0.0K
14:38 497.60 497.60 497.20 497.20 1.3K
14:39 497.00 497.40 497.00 497.40 0.8K
14:41 497.60 497.60 497.60 497.60 0.6K
14:43 498.20 498.20 498.20 498.20 0.6K
14:47 499.40 499.40 499.40 499.40 0.3K
14:48 499.00 499.00 499.00 499.00 0.1K
14:50 499.14 499.60 499.14 499.60 2.2K
14:56 500.14 500.14 499.80 499.80 0.9K
15:00 499.20 499.29 499.20 499.29 0.3K
15:02 499.20 499.38 499.20 499.38 0.4K
15:04 499.00 499.00 499.00 499.00 1.9K
15:06 500.00 500.00 499.20 499.38 2.2K
15:07 499.20 499.20 499.20 499.20 0.4K
15:08 498.40 498.80 498.40 498.40 1.5K
15:09 498.40 498.40 497.00 498.00 3.4K
15:10 498.20 498.20 498.20 498.20 0.1K
15:11 498.20 498.20 498.20 498.20 0.4K
15:13 498.50 498.50 498.50 498.50 1.8K
15:14 499.80 499.80 499.80 499.80 2.8K
15:16 499.20 499.20 499.20 499.20 2.4K
15:18 499.40 499.40 499.40 499.40 0.5K
15:23 500.50 500.50 500.50 500.50 0.3K
15:24 499.00 499.00 499.00 499.00 0.6K
15:25 498.00 498.00 498.00 498.00 0.2K
15:27 498.20 498.20 497.40 497.40 0.9K
15:30 497.00 498.00 497.00 498.00 0.6K
15:31 497.60 497.60 497.60 497.60 0.3K
15:32 498.20 498.20 498.20 498.20 0.5K
15:33 498.40 498.40 498.40 498.40 0.2K
15:36 497.80 497.80 497.80 497.80 0.2K
15:40 497.40 498.00 497.40 498.00 0.5K
15:41 498.00 498.00 498.00 498.00 0.8K
15:42 498.40 498.40 498.40 498.40 0.8K
15:44 498.20 498.60 498.20 498.60 0.3K
15:46 498.20 498.20 497.80 497.80 0.7K
15:49 498.80 498.80 498.80 498.80 0.0K
15:51 497.80 497.80 497.80 497.80 0.1K
15:55 498.45 498.45 498.45 498.45 0.1K
15:56 498.16 498.16 498.16 498.16 1.0K
15:57 497.80 497.80 497.80 497.80 0.2K
15:58 498.16 498.16 498.16 498.16 3.0K
15:59 498.14 498.40 498.14 498.40 0.9K
16:00 497.89 498.20 497.89 498.20 0.6K
16:02 497.60 497.60 497.60 497.60 0.0K
16:04 497.89 498.20 497.86 497.86 5.0K
16:07 498.60 498.80 498.60 498.80 0.4K
16:08 498.40 498.40 497.48 497.48 4.6K
16:09 497.60 497.60 497.60 497.60 0.2K
16:11 497.60 498.20 497.60 498.20 0.2K
16:12 498.20 498.20 498.20 498.20 1.6K
16:13 498.20 498.38 498.10 498.10 3.2K
16:15 498.10 498.10 498.10 498.10 2.0K
16:17 498.60 498.80 498.60 498.80 0.4K
16:18 498.20 498.20 498.20 498.20 0.1K
16:19 498.20 498.20 498.20 498.20 0.2K
16:20 499.00 499.00 499.00 499.00 0.4K
16:21 498.60 498.60 498.60 498.60 1.1K
16:22 498.80 498.80 498.80 498.80 0.5K
16:23 498.40 498.40 498.40 498.40 0.0K
16:24 499.40 499.40 499.40 499.40 0.6K
16:25 499.40 499.60 498.40 498.40 6.8K
16:26 498.00 499.20 498.00 499.00 26.4K
16:27 499.00 501.05 499.00 500.50 2.7K
16:28 499.40 500.50 499.40 499.80 0.3K
16:29 500.00 500.00 500.00 500.00 5.1K
16:35 507.00 507.00 507.00 507.00 379.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available