CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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