CMC Markets (CMCX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMC Markets

Date Open High Low Close* Volume
04/06/2019 87.30p 89.95p 85.30p 88.50p 497239
03/06/2019 89.00p 89.42p 84.22p 85.00p 384820
31/05/2019 88.80p 89.00p 87.00p 87.40p 239563
30/05/2019 89.00p 89.00p 86.90p 88.80p 83467
29/05/2019 83.40p 88.80p 83.40p 87.40p 359339
28/05/2019 88.00p 88.00p 86.60p 86.60p 323886
24/05/2019 83.60p 88.55p 83.60p 87.50p 84503
23/05/2019 85.50p 88.40p 84.74p 87.50p 987082
22/05/2019 83.00p 86.40p 80.20p 86.00p 1099868
21/05/2019 81.50p 82.90p 78.50p 82.90p 377210
20/05/2019 78.40p 81.02p 77.70p 79.00p 292779
17/05/2019 78.60p 79.23p 76.86p 77.70p 70194
16/05/2019 75.80p 79.40p 75.80p 79.00p 178176
15/05/2019 77.50p 80.20p 77.29p 77.50p 187606
14/05/2019 75.80p 79.40p 75.80p 79.40p 386639
13/05/2019 77.90p 78.90p 76.00p 78.90p 136760
10/05/2019 77.90p 79.00p 76.30p 77.40p 332630
09/05/2019 75.80p 78.60p 75.80p 78.60p 136254
08/05/2019 78.30p 80.72p 77.60p 78.00p 55404
07/05/2019 79.00p 79.30p 76.91p 78.00p 160129
03/05/2019 78.50p 80.10p 78.30p 79.00p 247106
02/05/2019 78.00p 79.43p 77.50p 78.10p 155484
01/05/2019 78.00p 79.20p 78.00p 78.00p 34139
30/04/2019 82.40p 82.40p 78.10p 78.10p 51082
29/04/2019 78.00p 80.18p 78.00p 79.30p 89475
26/04/2019 79.20p 81.17p 77.62p 79.40p 273911
25/04/2019 78.60p 79.40p 78.20p 79.00p 156009
24/04/2019 80.40p 82.04p 79.40p 80.80p 82536
23/04/2019 80.60p 82.90p 80.00p 82.90p 82306
18/04/2019 80.30p 81.80p 79.56p 80.50p 59902
17/04/2019 83.50p 84.00p 81.60p 82.00p 108528
16/04/2019 81.20p 82.70p 79.70p 82.70p 195329
15/04/2019 75.00p 82.20p 75.00p 81.50p 307574
12/04/2019 79.20p 81.47p 74.30p 77.50p 498985
11/04/2019 78.60p 85.80p 78.60p 81.00p 177879
10/04/2019 82.10p 82.60p 79.10p 81.10p 225116
09/04/2019 86.20p 86.20p 80.20p 81.10p 257254
08/04/2019 84.80p 86.40p 83.80p 83.80p 120015
05/04/2019 86.60p 86.60p 82.50p 84.90p 298299
04/04/2019 85.30p 86.60p 81.30p 84.90p 185554
03/04/2019 80.10p 82.70p 75.00p 82.70p 958700
02/04/2019 87.50p 87.50p 83.42p 83.70p 198102
01/04/2019 83.50p 85.29p 82.80p 83.10p 81890
29/03/2019 85.70p 87.00p 83.10p 83.10p 96703
28/03/2019 80.00p 85.00p 80.00p 85.00p 114340
27/03/2019 79.70p 82.90p 79.70p 82.90p 47399
26/03/2019 80.10p 81.50p 79.80p 80.60p 96877
25/03/2019 79.70p 82.35p 79.70p 80.20p 77254
22/03/2019 80.90p 81.30p 79.09p 80.90p 338506
21/03/2019 82.40p 82.52p 79.60p 80.50p 405571
20/03/2019 85.70p 85.70p 81.30p 82.50p 147239
19/03/2019 84.50p 85.70p 83.68p 85.70p 200267
18/03/2019 86.90p 87.00p 83.00p 83.00p 242431
15/03/2019 84.50p 87.60p 84.50p 85.10p 194648
14/03/2019 83.00p 86.50p 83.00p 84.00p 178707
13/03/2019 82.00p 86.40p 82.00p 85.00p 116465
12/03/2019 85.00p 88.80p 84.00p 84.00p 219974
11/03/2019 88.70p 88.70p 84.00p 87.20p 127983
08/03/2019 80.30p 85.20p 79.92p 84.00p 190574
07/03/2019 81.70p 85.30p 81.70p 84.00p 156569
06/03/2019 84.00p 87.38p 83.65p 85.90p 483385
05/03/2019 85.80p 86.80p 84.00p 84.00p 666771
04/03/2019 88.30p 90.00p 85.10p 86.80p 190859
01/03/2019 83.00p 87.10p 82.80p 86.10p 254471
28/02/2019 82.90p 85.00p 81.99p 83.50p 351172
27/02/2019 85.80p 87.25p 84.00p 85.00p 484031
26/02/2019 86.00p 89.40p 83.49p 85.80p 680921
25/02/2019 89.40p 91.70p 85.79p 88.00p 929387
22/02/2019 116.20p 117.00p 88.89p 90.00p 1459309
21/02/2019 115.00p 116.60p 110.98p 116.60p 94697
20/02/2019 110.60p 114.60p 109.24p 113.80p 246564
19/02/2019 104.00p 108.33p 104.00p 107.60p 130055
18/02/2019 107.00p 110.00p 105.65p 106.60p 113252
15/02/2019 109.60p 113.60p 107.80p 108.00p 342375
14/02/2019 113.00p 116.13p 113.00p 114.20p 137002
13/02/2019 114.00p 116.11p 114.00p 115.00p 147568
12/02/2019 113.80p 117.20p 107.00p 117.00p 718729
11/02/2019 116.80p 118.85p 116.00p 116.00p 1576773
08/02/2019 115.40p 118.40p 115.40p 117.00p 219141
07/02/2019 116.40p 118.00p 116.40p 117.00p 139132
06/02/2019 116.80p 119.00p 116.80p 118.00p 170161
05/02/2019 123.60p 123.60p 118.00p 118.00p 207774
04/02/2019 117.60p 119.40p 114.48p 119.40p 301710
01/02/2019 119.00p 119.25p 117.80p 117.80p 223332
31/01/2019 117.00p 120.20p 117.00p 118.60p 161887
30/01/2019 116.00p 119.60p 116.00p 119.60p 110851
29/01/2019 116.20p 118.00p 114.70p 116.20p 153573
28/01/2019 119.60p 119.60p 116.62p 118.20p 101337
25/01/2019 115.00p 119.60p 115.00p 117.60p 155751
24/01/2019 118.40p 119.22p 114.60p 117.60p 1062555
23/01/2019 122.80p 122.80p 114.00p 114.40p 112847
22/01/2019 119.80p 121.60p 116.60p 116.60p 174848
21/01/2019 117.60p 124.56p 114.96p 120.20p 180085
18/01/2019 118.00p 121.40p 118.00p 120.60p 239936
17/01/2019 120.00p 124.20p 119.40p 119.80p 241190
16/01/2019 120.00p 121.60p 120.00p 120.60p 86075
15/01/2019 117.60p 123.00p 117.60p 120.00p 187554
14/01/2019 129.80p 129.80p 121.40p 121.60p 341703
11/01/2019 124.40p 129.25p 123.10p 123.80p 334090
10/01/2019 127.00p 127.20p 123.70p 124.40p 213100
09/01/2019 127.60p 131.80p 125.39p 125.40p 208421
08/01/2019 122.60p 132.00p 122.60p 128.00p 620668
07/01/2019 116.00p 129.34p 116.00p 126.00p 1068982
04/01/2019 111.60p 116.80p 110.00p 116.00p 209357
03/01/2019 106.60p 109.80p 106.60p 108.80p 80036
02/01/2019 100.80p 112.80p 100.80p 109.40p 343841
31/12/2018 103.00p 107.79p 103.00p 105.20p 51522
28/12/2018 105.40p 108.00p 103.00p 108.00p 75939
27/12/2018 98.20p 105.19p 98.20p 100.40p 137753
24/12/2018 97.80p 103.93p 97.80p 102.20p 83804
21/12/2018 103.20p 105.58p 102.00p 102.40p 281275
20/12/2018 104.80p 106.93p 104.00p 104.20p 85875
19/12/2018 103.60p 106.00p 102.40p 102.80p 103192
18/12/2018 99.80p 103.60p 96.00p 103.60p 144809
17/12/2018 97.60p 102.72p 97.60p 99.00p 194470
14/12/2018 100.00p 101.98p 99.40p 99.60p 394922
13/12/2018 103.80p 103.80p 101.60p 101.80p 71713
12/12/2018 105.00p 107.15p 102.60p 103.00p 381513
11/12/2018 104.00p 105.94p 102.80p 104.40p 770175
10/12/2018 106.40p 106.40p 103.60p 103.60p 207796
07/12/2018 105.20p 107.40p 104.00p 105.00p 391402
06/12/2018 106.00p 108.60p 104.00p 104.00p 539696
05/12/2018 107.80p 109.58p 105.00p 106.20p 575246
04/12/2018 112.00p 112.00p 110.00p 110.00p 476182
03/12/2018 112.60p 114.00p 111.40p 112.00p 261216
30/11/2018 112.00p 114.00p 111.60p 112.40p 397782
29/11/2018 114.60p 114.60p 112.20p 112.80p 503363
28/11/2018 113.20p 116.00p 113.20p 113.40p 316857
27/11/2018 116.00p 116.00p 112.20p 113.60p 202178
26/11/2018 116.20p 118.55p 114.40p 114.60p 100585
23/11/2018 113.20p 117.34p 113.20p 115.60p 146081
22/11/2018 115.00p 117.80p 110.20p 114.00p 429139
21/11/2018 116.00p 120.80p 116.00p 118.60p 332691
20/11/2018 113.00p 122.00p 113.00p 117.40p 527347
19/11/2018 113.00p 114.60p 112.20p 112.60p 138631
16/11/2018 115.40p 119.57p 112.40p 114.20p 156302
15/11/2018 121.00p 121.20p 115.00p 115.80p 183148
14/11/2018 121.40p 124.59p 118.60p 119.80p 69990
13/11/2018 119.00p 122.40p 119.00p 120.60p 208648
12/11/2018 120.00p 121.60p 118.60p 119.20p 95239
09/11/2018 119.00p 124.20p 119.00p 119.40p 100526
08/11/2018 119.40p 123.40p 118.00p 120.20p 117032
07/11/2018 122.00p 122.00p 118.20p 118.40p 105865
06/11/2018 128.00p 130.00p 117.60p 120.40p 131262
05/11/2018 124.40p 129.70p 121.80p 122.80p 128715
02/11/2018 123.20p 128.00p 123.20p 124.00p 122142
01/11/2018 117.00p 123.40p 117.00p 123.20p 275848
31/10/2018 118.00p 120.20p 117.00p 117.00p 184212
30/10/2018 117.40p 118.20p 116.00p 118.00p 188642
29/10/2018 113.00p 117.60p 113.00p 115.80p 208360
26/10/2018 114.00p 116.40p 112.60p 115.20p 221792
25/10/2018 116.20p 118.60p 114.40p 114.40p 99752
24/10/2018 120.80p 120.80p 117.20p 118.60p 77469
23/10/2018 115.00p 120.80p 113.20p 120.00p 1946978
22/10/2018 116.80p 118.30p 114.60p 116.00p 80947
19/10/2018 116.00p 117.00p 116.00p 116.60p 57879
18/10/2018 116.60p 118.00p 116.40p 117.40p 225637
17/10/2018 116.00p 117.84p 114.20p 117.80p 466033
16/10/2018 115.60p 117.00p 109.80p 116.00p 210238
15/10/2018 120.00p 121.75p 115.00p 115.00p 241213
12/10/2018 118.60p 126.20p 115.60p 121.00p 259519
11/10/2018 119.60p 126.20p 119.60p 121.80p 166756
10/10/2018 125.20p 129.23p 123.40p 125.20p 209395
09/10/2018 132.00p 133.20p 126.20p 127.20p 345562
08/10/2018 135.60p 140.09p 133.20p 133.20p 204888
05/10/2018 137.00p 138.60p 135.60p 135.60p 160758
04/10/2018 136.60p 141.20p 136.00p 140.20p 167022
03/10/2018 136.00p 138.58p 135.42p 137.20p 140758
02/10/2018 135.40p 138.76p 133.00p 136.00p 101056
01/10/2018 138.20p 140.80p 137.00p 138.20p 243764
28/09/2018 140.00p 144.60p 137.40p 139.00p 295777
27/09/2018 149.40p 149.40p 143.00p 143.40p 713279
26/09/2018 149.80p 151.14p 144.00p 146.60p 341447
25/09/2018 136.00p 151.80p 130.00p 147.40p 3338344
24/09/2018 167.20p 167.20p 165.00p 165.40p 50833
21/09/2018 163.20p 167.60p 159.00p 167.60p 194145
20/09/2018 165.00p 165.60p 159.99p 164.00p 262993
19/09/2018 165.00p 165.00p 161.80p 163.40p 90832
18/09/2018 160.60p 165.00p 158.69p 163.00p 113209
17/09/2018 165.20p 165.20p 163.00p 163.80p 54264
14/09/2018 171.00p 171.00p 162.20p 163.80p 125050
13/09/2018 161.00p 166.60p 161.00p 164.60p 126459
12/09/2018 159.00p 164.60p 158.40p 161.60p 269285
11/09/2018 173.00p 173.00p 159.00p 160.00p 159437
10/09/2018 166.20p 167.80p 165.00p 165.00p 65028
07/09/2018 161.20p 168.80p 160.80p 167.00p 96245
06/09/2018 166.20p 172.80p 163.00p 167.40p 114785
05/09/2018 175.00p 175.00p 165.00p 165.40p 162138
04/09/2018 169.00p 170.60p 165.00p 167.00p 105310
03/09/2018 163.80p 171.78p 158.94p 167.80p 215561
31/08/2018 172.00p 180.02p 165.20p 170.80p 516504
30/08/2018 179.00p 183.60p 179.00p 179.40p 94648
29/08/2018 188.40p 188.40p 180.00p 184.60p 45192
28/08/2018 187.00p 187.00p 177.80p 184.40p 145214
24/08/2018 180.20p 181.20p 177.20p 178.60p 192570
23/08/2018 185.00p 186.20p 180.00p 181.20p 59215
22/08/2018 183.00p 191.20p 183.00p 187.20p 41036
21/08/2018 186.40p 194.00p 181.60p 188.40p 77646
20/08/2018 188.00p 193.60p 186.20p 191.00p 124318
17/08/2018 191.40p 195.00p 187.40p 188.80p 334263

*Close Price adjusted for both dividends and splits