CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/02/2018 149.20p 152.40p 144.00p 152.00p 794971
05/02/2018 160.00p 160.00p 150.20p 151.00p 497831
02/02/2018 159.60p 159.60p 154.60p 155.60p 339824
01/02/2018 160.60p 160.89p 156.40p 158.00p 501816
31/01/2018 163.00p 163.00p 158.20p 159.20p 232337
30/01/2018 165.00p 165.00p 159.30p 159.40p 216394
29/01/2018 169.00p 169.00p 159.60p 162.80p 408727
26/01/2018 167.40p 167.40p 160.40p 162.40p 538651
25/01/2018 162.80p 163.20p 156.60p 161.80p 1908333
24/01/2018 157.00p 158.60p 153.60p 158.00p 557166
23/01/2018 157.00p 158.00p 154.00p 156.40p 428266
22/01/2018 158.00p 158.00p 152.80p 157.00p 407040
19/01/2018 155.60p 156.80p 153.60p 156.00p 246877
18/01/2018 154.60p 157.00p 152.00p 156.00p 812002
17/01/2018 154.40p 156.60p 153.20p 154.80p 231245
16/01/2018 156.00p 156.00p 154.20p 154.80p 256581
15/01/2018 155.00p 156.40p 154.00p 154.00p 216120
12/01/2018 149.60p 157.00p 149.60p 155.40p 134650
11/01/2018 150.40p 157.80p 150.40p 157.00p 696338
10/01/2018 157.00p 157.00p 147.29p 154.00p 957592
09/01/2018 159.00p 160.40p 157.20p 157.60p 299662
08/01/2018 160.00p 160.00p 158.00p 158.80p 137045
05/01/2018 156.80p 160.60p 156.80p 158.80p 1183220
04/01/2018 156.00p 160.00p 155.40p 158.60p 1581083
03/01/2018 155.80p 156.40p 154.20p 155.60p 1933231
02/01/2018 154.60p 155.60p 148.00p 154.20p 366306
29/12/2017 145.50p 151.00p 145.50p 150.00p 54373
28/12/2017 152.25p 153.00p 146.25p 150.50p 497565
27/12/2017 150.50p 154.50p 146.50p 150.00p 629662
22/12/2017 156.25p 156.25p 148.75p 151.00p 670302
21/12/2017 144.50p 152.50p 144.50p 151.50p 541236
20/12/2017 149.00p 149.25p 144.00p 148.00p 702650
19/12/2017 148.00p 149.43p 141.75p 147.00p 1326543
18/12/2017 150.00p 152.75p 136.25p 146.75p 1504008
15/12/2017 169.00p 170.00p 163.25p 167.75p 1350106
14/12/2017 168.00p 169.00p 163.75p 166.50p 303730
13/12/2017 176.00p 176.00p 162.91p 167.25p 601196
12/12/2017 174.00p 174.00p 168.42p 170.00p 210345
11/12/2017 167.50p 171.75p 167.50p 171.50p 178742
08/12/2017 176.00p 176.00p 168.75p 170.25p 126595
07/12/2017 173.75p 173.75p 169.00p 170.50p 251601
06/12/2017 173.50p 173.50p 169.00p 169.25p 155146
05/12/2017 173.75p 173.75p 170.25p 171.00p 173280
04/12/2017 170.25p 172.72p 168.25p 171.75p 174368
01/12/2017 173.75p 173.75p 168.39p 169.00p 359724
30/11/2017 174.00p 174.00p 168.00p 170.75p 749578
29/11/2017 176.75p 176.75p 172.50p 173.00p 382625
28/11/2017 176.75p 178.00p 173.25p 174.50p 548379
27/11/2017 179.00p 179.00p 173.00p 174.50p 545486
24/11/2017 181.25p 186.25p 172.25p 175.50p 784808
23/11/2017 180.00p 183.75p 170.00p 173.50p 825856
22/11/2017 169.50p 169.50p 163.75p 166.75p 302180
21/11/2017 166.25p 168.50p 164.25p 166.00p 449449
20/11/2017 164.25p 172.00p 1.69p 166.00p 463717
17/11/2017 165.25p 169.25p 164.00p 166.00p 335079
16/11/2017 171.50p 171.50p 164.00p 166.00p 271259
15/11/2017 173.00p 173.00p 163.50p 165.25p 258545
14/11/2017 166.00p 172.00p 164.50p 170.00p 765045
13/11/2017 167.00p 167.25p 163.80p 164.75p 149631
10/11/2017 166.50p 173.25p 163.25p 166.75p 766975
09/11/2017 161.50p 165.25p 160.75p 164.75p 366205
08/11/2017 160.00p 164.00p 157.75p 163.25p 288467
07/11/2017 156.75p 158.50p 153.75p 157.00p 452953
06/11/2017 156.50p 157.80p 154.00p 155.00p 101081
03/11/2017 153.00p 156.75p 151.75p 156.00p 467187
02/11/2017 157.50p 158.00p 152.50p 155.75p 486356
01/11/2017 160.75p 161.75p 151.24p 155.75p 655933
31/10/2017 161.50p 164.00p 157.50p 159.50p 435519
30/10/2017 161.50p 166.50p 155.56p 161.75p 165979
27/10/2017 162.25p 166.50p 161.00p 162.00p 283582
26/10/2017 161.00p 165.00p 161.00p 163.00p 132164
25/10/2017 164.25p 165.25p 160.50p 161.25p 126554
24/10/2017 163.50p 165.75p 163.34p 165.25p 22925
23/10/2017 164.50p 165.00p 162.00p 164.00p 137020
20/10/2017 160.50p 165.25p 160.50p 163.50p 160358
19/10/2017 166.00p 166.00p 160.75p 163.75p 123542
18/10/2017 165.00p 166.01p 163.00p 164.00p 63146
17/10/2017 166.25p 167.25p 159.50p 163.00p 390474
16/10/2017 167.25p 168.00p 163.25p 166.25p 64641
13/10/2017 162.00p 169.50p 162.00p 169.50p 126577
12/10/2017 165.75p 168.75p 163.00p 166.50p 64067
11/10/2017 162.00p 167.25p 162.00p 166.50p 95913
10/10/2017 165.75p 168.00p 165.75p 166.50p 51971
09/10/2017 165.00p 166.50p 163.25p 166.25p 164108
06/10/2017 164.75p 167.75p 164.75p 167.75p 115458
05/10/2017 165.25p 167.25p 165.25p 165.50p 37425
04/10/2017 164.00p 167.00p 163.25p 166.75p 157835
03/10/2017 166.00p 166.00p 161.75p 163.25p 90431
02/10/2017 164.00p 165.25p 163.25p 165.25p 272523
29/09/2017 160.00p 165.75p 159.25p 162.00p 362386
28/09/2017 167.00p 167.00p 158.25p 159.00p 275755
27/09/2017 155.75p 155.75p 153.00p 155.00p 156873
26/09/2017 153.75p 155.50p 152.50p 153.50p 93156
25/09/2017 153.25p 153.25p 151.75p 153.25p 28428
22/09/2017 153.75p 153.75p 151.00p 152.25p 32385
21/09/2017 151.00p 153.50p 150.00p 153.50p 115253
20/09/2017 153.75p 153.75p 149.50p 150.50p 77974
19/09/2017 153.50p 153.50p 151.50p 152.50p 71457
18/09/2017 150.00p 152.75p 150.00p 152.00p 19965
15/09/2017 151.25p 155.00p 150.75p 152.50p 389600
14/09/2017 148.00p 153.75p 148.00p 151.25p 118911
13/09/2017 153.00p 154.75p 147.25p 152.75p 383971
12/09/2017 151.00p 153.25p 147.25p 151.50p 350117
11/09/2017 145.25p 153.75p 145.25p 150.50p 310991
08/09/2017 151.50p 153.25p 146.00p 153.25p 529361
07/09/2017 150.00p 152.75p 145.25p 149.75p 692597
06/09/2017 157.00p 157.00p 147.00p 150.00p 272985
05/09/2017 150.25p 155.00p 148.25p 153.50p 178246
04/09/2017 152.00p 154.50p 149.00p 153.25p 135336
01/09/2017 150.25p 155.75p 148.25p 151.50p 313980
31/08/2017 152.50p 152.50p 141.75p 145.75p 407941
30/08/2017 146.75p 151.00p 140.25p 147.75p 251160
29/08/2017 141.50p 148.25p 139.25p 146.50p 287116
25/08/2017 140.25p 145.50p 136.75p 143.75p 416516
24/08/2017 144.00p 144.00p 138.50p 143.75p 273601
23/08/2017 145.50p 145.50p 138.25p 141.75p 159393
22/08/2017 142.50p 144.75p 136.75p 143.25p 167406
21/08/2017 145.75p 145.75p 140.75p 143.50p 101722
18/08/2017 145.00p 146.00p 141.25p 144.00p 51657
17/08/2017 145.50p 148.00p 145.50p 146.50p 16684
16/08/2017 149.75p 149.75p 142.25p 144.50p 212045
15/08/2017 149.00p 149.00p 141.00p 145.25p 217083
14/08/2017 148.75p 148.75p 145.00p 145.25p 71727
11/08/2017 144.00p 148.25p 144.00p 146.50p 101398
10/08/2017 148.00p 149.75p 145.25p 147.25p 133477
09/08/2017 149.75p 152.25p 145.50p 150.00p 231455
08/08/2017 148.75p 152.00p 148.00p 149.75p 176856
07/08/2017 150.75p 151.25p 148.25p 151.00p 62133
04/08/2017 154.00p 154.00p 149.75p 150.00p 28088
03/08/2017 151.00p 153.00p 147.00p 151.00p 136669
02/08/2017 156.75p 157.50p 153.75p 156.75p 109247
01/08/2017 159.25p 160.00p 156.50p 158.25p 95653
31/07/2017 150.00p 161.50p 150.00p 159.00p 275644
28/07/2017 156.00p 156.00p 151.75p 152.00p 140472
27/07/2017 149.50p 157.00p 147.00p 153.00p 282124
26/07/2017 154.25p 154.25p 144.75p 145.00p 125031
25/07/2017 146.25p 148.75p 144.75p 146.50p 166140
24/07/2017 145.00p 150.50p 145.00p 150.50p 198203
21/07/2017 145.00p 147.75p 145.00p 147.50p 222169
20/07/2017 147.50p 148.25p 146.25p 147.75p 164043
19/07/2017 147.25p 148.00p 146.25p 147.25p 360395
18/07/2017 149.00p 149.50p 142.00p 148.00p 402046
17/07/2017 149.00p 149.00p 144.50p 145.75p 80145
14/07/2017 146.50p 148.25p 140.00p 147.00p 123505
13/07/2017 146.25p 149.00p 144.25p 146.50p 125850
12/07/2017 145.00p 146.75p 143.75p 146.25p 113088
11/07/2017 146.25p 147.00p 144.00p 145.00p 80968
10/07/2017 148.50p 150.00p 146.75p 146.75p 53811
07/07/2017 145.50p 149.25p 145.50p 149.00p 103274
06/07/2017 148.50p 150.00p 145.00p 146.50p 86818
05/07/2017 143.50p 148.50p 143.50p 146.75p 114550
04/07/2017 142.50p 146.00p 142.00p 145.75p 62180
03/07/2017 142.00p 146.50p 142.00p 143.00p 157860
30/06/2017 145.75p 146.50p 141.75p 142.75p 186007
29/06/2017 143.25p 147.50p 140.50p 143.50p 164328
28/06/2017 144.50p 148.50p 144.00p 146.00p 115662
27/06/2017 146.50p 152.00p 145.00p 146.75p 176225
26/06/2017 149.75p 152.00p 147.00p 148.75p 171904
23/06/2017 147.75p 155.00p 147.75p 152.50p 104292
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

*Close Price adjusted for both dividends and splits