CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/06/2017 147.50p 153.75p 147.50p 151.75p 69232
21/06/2017 146.00p 154.75p 146.00p 151.75p 149196
20/06/2017 146.25p 152.50p 144.00p 146.75p 199824
19/06/2017 145.00p 152.50p 144.00p 147.25p 183492
16/06/2017 159.75p 159.75p 147.15p 152.00p 1752401
15/06/2017 141.25p 151.75p 141.20p 148.00p 393261
14/06/2017 149.00p 152.00p 142.75p 145.00p 504707
13/06/2017 135.00p 147.00p 135.00p 145.25p 882227
12/06/2017 137.00p 142.25p 137.00p 141.00p 593755
09/06/2017 139.00p 140.50p 134.25p 137.50p 483047
08/06/2017 134.00p 137.25p 132.00p 134.25p 996917
07/06/2017 127.00p 129.25p 127.00p 127.75p 164626
06/06/2017 134.00p 134.00p 127.00p 127.50p 114817
05/06/2017 130.00p 131.00p 127.00p 129.00p 272142
02/06/2017 125.00p 131.75p 125.00p 129.00p 306656
01/06/2017 125.00p 130.00p 125.00p 126.25p 112941
31/05/2017 126.75p 131.00p 125.00p 127.00p 272058
30/05/2017 127.00p 129.00p 125.50p 127.25p 236708
26/05/2017 132.00p 132.00p 125.75p 126.25p 736379
25/05/2017 125.00p 131.75p 125.00p 128.25p 240415
24/05/2017 127.50p 130.49p 125.50p 128.50p 90636
23/05/2017 132.00p 132.00p 125.67p 126.75p 238067
22/05/2017 132.00p 132.00p 127.13p 128.50p 91876
19/05/2017 128.75p 129.00p 125.00p 128.50p 188210
18/05/2017 122.00p 128.75p 122.00p 127.25p 189238
17/05/2017 128.50p 131.25p 126.69p 128.00p 255592
16/05/2017 123.75p 132.50p 123.75p 130.75p 181705
15/05/2017 127.00p 131.50p 123.75p 129.50p 192474
12/05/2017 127.00p 127.34p 124.00p 124.00p 115725
11/05/2017 128.00p 128.00p 124.25p 125.00p 98399
10/05/2017 123.75p 127.26p 123.50p 125.75p 212297
09/05/2017 121.50p 126.00p 121.50p 124.00p 449431
08/05/2017 122.00p 127.00p 122.00p 124.25p 171499
05/05/2017 124.50p 124.50p 122.75p 123.50p 110830
04/05/2017 124.75p 125.00p 122.75p 123.50p 343428
03/05/2017 127.00p 127.00p 122.00p 124.00p 232920
02/05/2017 127.00p 127.75p 124.25p 125.00p 665316
28/04/2017 124.00p 128.00p 124.00p 125.50p 270682
27/04/2017 122.50p 128.00p 122.25p 126.50p 229641
26/04/2017 127.25p 127.25p 122.50p 124.50p 170243
25/04/2017 124.25p 126.75p 121.00p 123.50p 170388
24/04/2017 123.00p 126.52p 121.25p 125.00p 283221
21/04/2017 119.50p 125.50p 119.50p 123.00p 328841
20/04/2017 116.50p 125.25p 116.50p 123.00p 333934
19/04/2017 113.25p 121.25p 113.25p 118.50p 509195
18/04/2017 114.25p 118.75p 113.00p 117.50p 245453
13/04/2017 117.00p 118.99p 115.75p 117.00p 203572
12/04/2017 112.00p 116.75p 112.00p 116.00p 225879
11/04/2017 111.00p 116.00p 110.75p 115.25p 310139
10/04/2017 115.75p 116.00p 110.00p 113.25p 302737
07/04/2017 113.00p 115.00p 109.50p 111.25p 255185
06/04/2017 114.00p 116.25p 113.50p 113.50p 302278
05/04/2017 115.00p 119.50p 115.00p 116.00p 276296
04/04/2017 119.00p 120.00p 115.25p 118.00p 378552
03/04/2017 124.00p 124.00p 117.00p 120.00p 619736
31/03/2017 118.50p 124.06p 118.50p 121.00p 392175
30/03/2017 124.00p 125.78p 118.00p 123.25p 436986
29/03/2017 125.75p 126.00p 122.25p 123.00p 191980
28/03/2017 127.00p 127.00p 123.25p 125.00p 254475
27/03/2017 121.50p 127.50p 121.25p 122.25p 268521
24/03/2017 128.25p 129.75p 123.50p 126.00p 190665
23/03/2017 129.50p 132.50p 126.39p 127.25p 275233
22/03/2017 132.00p 135.75p 129.00p 133.00p 653513
21/03/2017 138.00p 138.00p 130.50p 134.00p 234701
20/03/2017 135.00p 137.26p 131.75p 136.75p 90782
17/03/2017 134.00p 137.00p 130.89p 136.90p 2518181
16/03/2017 129.50p 135.50p 129.50p 131.80p 219715
15/03/2017 129.50p 133.60p 129.50p 131.90p 174588
14/03/2017 139.00p 139.00p 130.33p 132.20p 341602
13/03/2017 134.10p 136.60p 130.80p 135.80p 257655
10/03/2017 132.30p 134.01p 130.17p 132.60p 168109
09/03/2017 130.00p 132.70p 129.70p 132.70p 203783
08/03/2017 123.60p 130.90p 122.14p 128.70p 740136
07/03/2017 121.10p 123.00p 119.00p 121.00p 130845
06/03/2017 122.00p 122.26p 120.10p 121.90p 267653
03/03/2017 116.60p 121.00p 116.50p 120.40p 700588
02/03/2017 119.40p 119.64p 115.60p 119.00p 157590
01/03/2017 118.30p 120.00p 116.90p 119.20p 133596
28/02/2017 119.20p 120.50p 117.00p 117.00p 144420
27/02/2017 118.00p 121.50p 116.00p 118.50p 256138
24/02/2017 118.80p 121.30p 113.70p 117.90p 304515
23/02/2017 118.50p 118.50p 115.92p 116.70p 102948
22/02/2017 117.00p 117.10p 114.40p 116.80p 219477
21/02/2017 120.00p 120.00p 116.00p 117.00p 163665
20/02/2017 117.30p 118.10p 114.00p 116.80p 123595
17/02/2017 117.90p 117.90p 113.00p 116.00p 140097
16/02/2017 119.10p 119.10p 114.30p 116.00p 212988
15/02/2017 116.50p 118.00p 114.60p 116.50p 170132
14/02/2017 114.50p 116.00p 112.00p 115.70p 257698
13/02/2017 116.00p 116.00p 111.10p 113.90p 154012
10/02/2017 111.00p 116.30p 109.90p 115.00p 549134
09/02/2017 114.40p 116.00p 111.10p 113.00p 65044
08/02/2017 114.70p 114.72p 107.30p 112.60p 221209
07/02/2017 112.30p 114.50p 110.60p 112.80p 193117
06/02/2017 113.10p 113.10p 110.50p 111.70p 111340
03/02/2017 113.10p 113.10p 108.90p 109.30p 177130
02/02/2017 108.70p 112.10p 108.20p 109.00p 284763
01/02/2017 107.30p 114.05p 107.30p 109.10p 360097
31/01/2017 110.70p 115.50p 108.70p 110.90p 262925
30/01/2017 110.90p 115.01p 110.80p 112.80p 142516
27/01/2017 114.00p 115.06p 111.00p 112.20p 239225
26/01/2017 113.00p 115.90p 100.98p 114.00p 402021
25/01/2017 115.40p 117.90p 114.00p 114.00p 388052
24/01/2017 121.00p 121.00p 113.10p 115.40p 406759
23/01/2017 122.50p 122.50p 116.62p 117.80p 395264
20/01/2017 121.50p 121.50p 119.10p 121.30p 288802
19/01/2017 121.70p 121.86p 118.50p 120.00p 192021
18/01/2017 120.30p 121.90p 117.80p 119.50p 193497
17/01/2017 120.50p 122.40p 119.70p 121.50p 293695
16/01/2017 123.00p 123.00p 119.80p 120.80p 320188
13/01/2017 119.00p 121.28p 118.80p 119.60p 497953
12/01/2017 124.30p 124.30p 119.20p 120.00p 483797
11/01/2017 123.00p 126.00p 122.50p 123.10p 244158
10/01/2017 122.00p 126.00p 122.00p 123.70p 191187
09/01/2017 126.50p 126.79p 122.00p 123.40p 522855
06/01/2017 119.10p 122.70p 116.95p 120.80p 372182
05/01/2017 115.00p 119.40p 115.00p 116.60p 308654
04/01/2017 115.00p 122.60p 112.50p 114.60p 691253
03/01/2017 108.50p 113.22p 108.50p 113.00p 235645
30/12/2016 111.00p 113.70p 109.10p 109.10p 116108
29/12/2016 115.00p 115.52p 111.00p 111.30p 241403
28/12/2016 114.00p 116.50p 110.40p 111.40p 242984
23/12/2016 112.00p 115.40p 112.00p 115.00p 203517
22/12/2016 112.00p 113.20p 110.48p 113.00p 134730
21/12/2016 112.00p 115.71p 111.50p 111.50p 253080
20/12/2016 111.00p 115.98p 110.00p 112.20p 383541
19/12/2016 112.00p 116.10p 107.30p 114.70p 470168
16/12/2016 107.00p 117.30p 104.72p 108.70p 1411722
15/12/2016 100.00p 103.80p 96.50p 102.00p 852495
14/12/2016 96.00p 102.00p 93.90p 99.90p 930490
13/12/2016 96.95p 99.57p 94.65p 95.00p 764276
12/12/2016 98.55p 100.15p 90.95p 94.55p 782778
09/12/2016 108.90p 109.91p 98.41p 100.00p 952344
08/12/2016 117.00p 118.34p 103.70p 105.30p 980792
07/12/2016 115.40p 120.65p 115.40p 116.50p 1571622
06/12/2016 130.00p 147.25p 115.00p 115.00p 3726860
05/12/2016 188.10p 188.10p 181.14p 184.40p 130139
02/12/2016 184.30p 187.20p 180.70p 180.90p 72003
01/12/2016 190.00p 190.00p 180.00p 183.10p 193657
30/11/2016 188.50p 191.00p 184.30p 186.50p 129706
29/11/2016 193.90p 193.90p 188.20p 188.80p 86087
28/11/2016 192.40p 193.10p 190.96p 191.00p 45632
25/11/2016 186.90p 193.50p 186.70p 191.50p 82403
24/11/2016 195.00p 196.00p 189.60p 192.50p 145299
23/11/2016 197.30p 201.00p 190.80p 193.00p 260976
22/11/2016 200.00p 206.10p 198.00p 203.10p 76746
21/11/2016 201.60p 203.40p 200.00p 202.00p 71166
18/11/2016 197.00p 204.10p 197.00p 203.40p 41610
17/11/2016 202.00p 204.50p 199.10p 203.00p 109832
16/11/2016 200.00p 202.00p 199.90p 201.20p 77035
15/11/2016 203.00p 203.00p 199.70p 199.80p 58947
14/11/2016 200.10p 204.00p 198.60p 199.00p 65159
11/11/2016 202.80p 206.20p 201.53p 204.00p 172679
10/11/2016 211.00p 211.00p 203.30p 203.50p 77513
09/11/2016 204.10p 208.70p 198.70p 202.70p 60740
08/11/2016 199.10p 206.80p 199.10p 200.00p 52197
07/11/2016 199.00p 207.40p 199.00p 203.50p 1440676
04/11/2016 192.00p 201.10p 192.00p 199.10p 113665
03/11/2016 191.50p 203.00p 191.22p 201.00p 545853
02/11/2016 189.00p 194.40p 189.00p 193.00p 154987
01/11/2016 198.20p 198.20p 188.00p 189.00p 84866
31/10/2016 182.30p 190.50p 182.30p 189.80p 143134
28/10/2016 186.00p 191.70p 186.00p 189.00p 209749
27/10/2016 186.00p 192.50p 186.00p 190.00p 342176
26/10/2016 186.60p 192.50p 186.60p 192.00p 118938
25/10/2016 190.00p 193.60p 190.00p 191.20p 188933
24/10/2016 213.50p 213.50p 189.32p 192.20p 168848
21/10/2016 192.00p 197.80p 192.00p 194.10p 111001
20/10/2016 200.00p 206.14p 190.60p 197.80p 146343
19/10/2016 195.40p 206.80p 195.40p 202.50p 107891
18/10/2016 201.50p 203.86p 196.73p 200.00p 215446
17/10/2016 194.50p 201.20p 193.90p 195.00p 129278
14/10/2016 195.00p 201.20p 195.00p 198.40p 273076
13/10/2016 195.80p 200.00p 190.90p 196.10p 223309
12/10/2016 202.60p 204.90p 199.20p 200.70p 351142
11/10/2016 198.00p 202.00p 198.00p 199.20p 112068
10/10/2016 195.00p 201.30p 194.04p 198.60p 738741
07/10/2016 198.00p 198.00p 190.00p 193.00p 251643
06/10/2016 196.00p 198.00p 190.60p 190.60p 238706
05/10/2016 196.50p 198.10p 196.00p 196.00p 125130
04/10/2016 199.50p 202.73p 196.10p 196.10p 257858
03/10/2016 205.00p 205.00p 198.00p 199.50p 154034
30/09/2016 203.50p 204.69p 195.60p 197.00p 306911
29/09/2016 207.20p 212.58p 203.07p 204.50p 190750
28/09/2016 215.40p 215.40p 205.30p 207.20p 306765
27/09/2016 218.50p 218.50p 208.50p 208.80p 159544
26/09/2016 213.00p 218.57p 213.00p 214.30p 77806
23/09/2016 220.50p 220.50p 215.00p 216.50p 149544
22/09/2016 229.00p 229.50p 212.36p 217.70p 224845
21/09/2016 225.00p 231.50p 225.00p 226.60p 114759
20/09/2016 225.00p 230.80p 225.00p 227.80p 76259
19/09/2016 231.10p 234.90p 227.10p 228.80p 99034
16/09/2016 235.00p 235.00p 227.20p 235.00p 383327
15/09/2016 226.00p 232.10p 224.87p 228.50p 154800
14/09/2016 235.00p 235.00p 226.70p 229.80p 138655
13/09/2016 234.40p 234.90p 229.00p 229.30p 137300
12/09/2016 231.70p 234.16p 229.50p 229.70p 136534
09/09/2016 228.10p 238.00p 228.10p 231.70p 195242
08/09/2016 240.00p 244.81p 229.60p 236.30p 476740
07/09/2016 245.00p 252.14p 236.19p 243.00p 1384401

*Close Price adjusted for both dividends and splits