CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/09/2016 284.40p 287.00p 271.80p 277.10p 79189
05/09/2016 279.70p 286.80p 278.80p 284.10p 52408
02/09/2016 270.40p 291.40p 270.40p 283.10p 155066
01/09/2016 275.50p 286.80p 271.68p 277.60p 80518
31/08/2016 279.90p 284.40p 268.40p 284.40p 81677
30/08/2016 280.00p 280.00p 274.10p 279.50p 153143
26/08/2016 273.00p 276.40p 269.10p 276.40p 140818
25/08/2016 273.80p 277.60p 269.60p 276.70p 95138
24/08/2016 267.00p 278.30p 267.00p 270.20p 76468
23/08/2016 274.70p 278.30p 268.00p 274.00p 125012
22/08/2016 275.80p 275.80p 268.00p 269.20p 68806
19/08/2016 278.00p 278.00p 266.80p 272.40p 94293
18/08/2016 264.50p 280.00p 264.50p 278.00p 47332
17/08/2016 270.40p 277.60p 266.70p 273.80p 38565
16/08/2016 267.00p 277.50p 264.31p 270.00p 117690
15/08/2016 270.00p 270.96p 263.79p 267.50p 80520
12/08/2016 272.90p 277.10p 267.40p 269.90p 81347
11/08/2016 274.50p 283.10p 268.13p 273.80p 82217
10/08/2016 277.80p 278.80p 273.00p 274.80p 52452
09/08/2016 277.80p 279.90p 275.30p 279.00p 54626
08/08/2016 280.00p 280.80p 276.00p 279.10p 65695
05/08/2016 271.90p 285.20p 271.90p 277.90p 139812
04/08/2016 280.10p 283.00p 272.90p 278.00p 60097
03/08/2016 277.50p 285.00p 274.20p 278.00p 94475
02/08/2016 273.50p 284.10p 271.60p 277.00p 171045
01/08/2016 280.00p 287.00p 276.80p 279.30p 180047
29/07/2016 280.00p 282.70p 275.00p 278.20p 286361
28/07/2016 284.50p 285.00p 275.60p 280.00p 215143
27/07/2016 280.00p 285.00p 277.30p 280.00p 177662
26/07/2016 284.50p 284.60p 276.70p 280.00p 53823
25/07/2016 289.10p 293.60p 278.00p 280.00p 85117
22/07/2016 287.00p 287.00p 277.90p 283.40p 70716
21/07/2016 286.50p 288.40p 278.00p 283.00p 123153
20/07/2016 280.00p 292.90p 280.00p 287.00p 125883
19/07/2016 286.50p 290.00p 285.00p 287.00p 122252
18/07/2016 279.10p 290.00p 279.10p 287.00p 80465
15/07/2016 290.00p 290.00p 279.00p 285.00p 98202
14/07/2016 275.10p 290.00p 275.10p 286.50p 161766
13/07/2016 283.30p 291.00p 277.90p 285.00p 214487
12/07/2016 288.80p 292.40p 275.00p 285.00p 138268
11/07/2016 280.50p 291.10p 280.50p 286.90p 166209
08/07/2016 275.00p 290.80p 275.00p 290.80p 99337
07/07/2016 261.00p 286.00p 261.00p 282.00p 285409
06/07/2016 261.40p 271.80p 261.10p 264.90p 168064
05/07/2016 270.00p 271.60p 258.20p 270.90p 156695
04/07/2016 280.00p 280.00p 263.70p 271.50p 83090
01/07/2016 268.20p 278.90p 265.50p 276.30p 117909
30/06/2016 267.00p 276.10p 254.90p 274.60p 190984
29/06/2016 260.00p 268.80p 256.70p 261.60p 313432
28/06/2016 247.10p 260.00p 244.20p 258.00p 118471
27/06/2016 261.50p 261.50p 235.10p 244.00p 326891
24/06/2016 235.40p 279.45p 180.00p 267.00p 413048
23/06/2016 274.60p 279.80p 270.00p 275.00p 259686
22/06/2016 279.00p 279.00p 272.70p 272.70p 292545
21/06/2016 269.40p 279.70p 269.40p 279.00p 139403
20/06/2016 287.00p 288.10p 276.50p 282.00p 102300
17/06/2016 275.00p 284.50p 271.50p 280.00p 5706425
16/06/2016 281.75p 288.17p 273.75p 283.25p 489462
15/06/2016 270.00p 283.75p 270.00p 276.75p 248415
14/06/2016 271.00p 279.75p 271.00p 271.50p 282915
13/06/2016 265.00p 282.50p 265.00p 275.00p 414552
10/06/2016 280.00p 285.00p 272.50p 275.00p 144691
09/06/2016 272.00p 287.75p 272.00p 280.00p 317099
08/06/2016 282.00p 286.00p 273.25p 275.00p 456167
07/06/2016 276.00p 278.50p 266.75p 276.00p 367488
06/06/2016 276.25p 278.56p 269.00p 276.00p 272143
03/06/2016 280.00p 280.00p 265.25p 275.00p 315827
02/06/2016 260.00p 279.75p 260.00p 276.25p 783120
01/06/2016 266.00p 274.75p 266.00p 270.00p 255245
31/05/2016 271.00p 275.25p 266.50p 267.00p 1523344
27/05/2016 276.00p 276.00p 266.00p 270.75p 214350
26/05/2016 276.00p 279.50p 272.00p 274.75p 246144
25/05/2016 270.00p 278.25p 267.00p 274.50p 155644
24/05/2016 266.00p 270.00p 266.00p 269.00p 78936
23/05/2016 266.00p 270.00p 266.00p 269.50p 29820
20/05/2016 255.00p 270.75p 255.00p 270.75p 72995
19/05/2016 279.00p 279.00p 265.50p 269.00p 101156
18/05/2016 268.00p 277.75p 259.90p 268.50p 147319
17/05/2016 270.00p 279.00p 256.57p 267.75p 14515008
16/05/2016 266.00p 277.00p 259.50p 275.00p 286421
13/05/2016 251.25p 274.25p 251.25p 268.50p 336303
12/05/2016 245.00p 267.75p 245.00p 262.25p 100375
11/05/2016 256.00p 259.00p 241.55p 255.25p 139369
10/05/2016 255.00p 260.00p 246.75p 253.00p 121273
09/05/2016 250.00p 254.00p 248.00p 250.50p 199722
06/05/2016 254.00p 254.00p 246.00p 250.00p 156881
05/05/2016 255.00p 255.00p 250.00p 254.50p 52833
04/05/2016 255.00p 255.00p 241.81p 253.50p 258206
03/05/2016 252.50p 253.00p 250.00p 253.00p 196260
29/04/2016 265.00p 265.00p 247.75p 250.00p 126547
28/04/2016 250.00p 253.56p 249.50p 250.00p 150179
27/04/2016 241.00p 258.75p 240.50p 250.00p 195037
26/04/2016 250.00p 255.25p 250.00p 254.00p 66516
25/04/2016 250.00p 256.00p 250.00p 254.75p 52136
22/04/2016 251.75p 260.75p 238.15p 253.25p 99179
21/04/2016 264.00p 264.00p 252.00p 252.00p 472880
20/04/2016 254.00p 259.00p 251.25p 255.00p 172933
19/04/2016 249.75p 254.00p 248.50p 253.25p 1146926
18/04/2016 247.00p 255.75p 243.00p 247.75p 1217469
15/04/2016 242.75p 246.14p 237.63p 246.00p 368396
14/04/2016 241.00p 244.50p 238.00p 244.50p 152733
13/04/2016 236.25p 242.50p 236.25p 239.00p 61311
12/04/2016 242.00p 245.00p 233.00p 235.00p 345027
11/04/2016 245.00p 255.25p 242.00p 242.50p 50607
08/04/2016 245.00p 247.75p 244.00p 244.00p 19867
07/04/2016 259.00p 259.00p 243.25p 245.00p 153520
06/04/2016 247.00p 250.00p 246.00p 246.50p 44737
05/04/2016 248.50p 248.75p 245.00p 246.00p 1134251
04/04/2016 241.00p 248.00p 241.00p 247.00p 259603
01/04/2016 247.00p 259.00p 244.00p 246.00p 64288
31/03/2016 248.00p 254.30p 235.06p 245.00p 265448
30/03/2016 252.25p 254.01p 247.00p 253.00p 234987
29/03/2016 250.00p 252.50p 245.25p 249.00p 223475
24/03/2016 246.00p 253.00p 245.00p 251.00p 339008
23/03/2016 243.25p 247.00p 243.00p 246.75p 153531
22/03/2016 238.00p 244.00p 238.00p 244.00p 1679145
21/03/2016 240.25p 245.00p 235.25p 240.00p 380261
18/03/2016 240.00p 244.10p 240.00p 240.50p 253907
17/03/2016 244.00p 245.00p 238.00p 239.75p 511904
16/03/2016 245.50p 246.00p 242.00p 243.75p 155501
15/03/2016 246.00p 246.40p 243.00p 245.00p 42509
14/03/2016 247.00p 249.00p 245.00p 247.00p 113933
11/03/2016 240.75p 248.00p 240.00p 247.75p 293510
10/03/2016 242.50p 243.00p 240.50p 242.00p 74395
09/03/2016 241.25p 243.20p 241.00p 242.00p 181623
08/03/2016 243.00p 243.90p 239.00p 242.75p 164045
07/03/2016 244.00p 244.00p 240.50p 244.00p 540572
04/03/2016 243.00p 243.00p 240.50p 240.75p 173114
03/03/2016 240.00p 241.00p 237.50p 240.25p 354757
02/03/2016 240.00p 240.00p 230.75p 240.00p 258252
01/03/2016 222.00p 235.00p 218.18p 231.75p 326717
29/02/2016 236.00p 237.00p 234.00p 234.50p 159759
26/02/2016 238.00p 238.60p 236.25p 236.25p 27554
25/02/2016 238.25p 239.03p 236.50p 236.50p 280719
24/02/2016 238.00p 239.00p 236.50p 238.00p 180609
23/02/2016 239.00p 239.28p 237.50p 237.50p 76972
22/02/2016 240.00p 240.00p 238.00p 239.50p 1674921
19/02/2016 240.00p 240.00p 237.00p 237.50p 563562
18/02/2016 240.00p 240.47p 237.00p 238.75p 241315
17/02/2016 238.00p 240.75p 238.00p 240.00p 538414
16/02/2016 235.00p 240.00p 235.00p 240.00p 250197
15/02/2016 234.00p 240.00p 224.39p 235.00p 377593
12/02/2016 220.00p 235.25p 220.00p 233.00p 551973
11/02/2016 222.75p 226.75p 214.65p 224.50p 1551324
10/02/2016 222.00p 223.00p 217.00p 223.00p 1441452
09/02/2016 225.00p 240.00p 216.75p 219.00p 5721546
08/02/2016 240.00p 240.25p 224.75p 228.00p 4075307
05/02/2016 241.50p 245.00p 234.00p 240.00p 35263936

*Close Price adjusted for both dividends and splits