CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2020 200.00p 212.59p 189.00p 192.80p 467522
02/04/2020 192.40p 209.57p 187.20p 193.60p 317064
01/04/2020 173.20p 200.00p 171.84p 200.00p 444288
31/03/2020 180.00p 192.00p 175.52p 180.00p 388908
30/03/2020 170.00p 187.20p 169.20p 176.40p 617900
27/03/2020 172.00p 176.60p 164.90p 165.60p 540637
26/03/2020 165.00p 174.00p 156.60p 169.00p 185429
25/03/2020 156.00p 165.00p 151.80p 160.40p 340213
24/03/2020 149.00p 159.40p 149.00p 154.60p 255523
23/03/2020 147.80p 156.65p 137.72p 146.00p 171956
20/03/2020 142.60p 163.00p 142.60p 155.00p 460664
19/03/2020 145.60p 149.00p 135.00p 135.00p 182614
18/03/2020 139.00p 158.60p 139.00p 147.80p 359879
17/03/2020 142.60p 148.80p 129.26p 140.00p 359617
16/03/2020 145.40p 145.40p 122.40p 136.00p 912929
13/03/2020 150.00p 151.75p 139.59p 148.80p 548257
12/03/2020 139.60p 154.20p 132.05p 154.20p 437490
11/03/2020 152.00p 166.00p 151.80p 155.00p 270825
10/03/2020 165.00p 170.00p 155.20p 157.20p 265025
09/03/2020 178.60p 178.60p 160.45p 161.40p 356846
06/03/2020 169.80p 180.80p 169.54p 174.80p 133023
05/03/2020 184.00p 184.20p 175.00p 176.20p 234712
04/03/2020 176.40p 183.30p 164.54p 181.40p 353751
03/03/2020 158.20p 177.60p 158.20p 175.60p 475106
02/03/2020 153.00p 156.93p 147.04p 153.60p 485432
28/02/2020 149.40p 154.39p 140.60p 150.00p 684288
27/02/2020 160.60p 160.60p 142.92p 145.60p 261658
26/02/2020 151.00p 155.00p 144.33p 155.00p 346851
25/02/2020 163.80p 164.00p 152.40p 155.00p 405510
24/02/2020 167.00p 168.60p 157.68p 161.60p 378427
21/02/2020 163.80p 169.80p 161.03p 165.80p 202779
20/02/2020 161.60p 164.00p 152.63p 163.60p 148500
19/02/2020 160.60p 163.40p 158.40p 158.40p 37480
18/02/2020 163.40p 165.00p 161.00p 162.40p 87501
17/02/2020 165.20p 166.23p 159.18p 163.60p 162014
14/02/2020 161.20p 167.00p 161.20p 164.40p 93279
13/02/2020 165.00p 167.60p 159.13p 163.20p 167410
12/02/2020 157.80p 165.20p 155.01p 164.40p 65911
11/02/2020 165.00p 165.00p 154.80p 157.40p 151905
10/02/2020 157.60p 161.82p 154.76p 158.60p 131989
07/02/2020 166.20p 175.80p 155.40p 155.40p 348117
06/02/2020 166.60p 170.00p 160.10p 169.60p 167094
05/02/2020 156.60p 166.00p 156.36p 159.60p 104714
04/02/2020 159.80p 160.20p 157.00p 158.60p 79894
03/02/2020 158.80p 159.40p 155.00p 157.60p 127834
31/01/2020 158.00p 158.00p 152.04p 156.80p 144557
30/01/2020 159.00p 159.00p 156.31p 157.80p 88589
29/01/2020 158.60p 160.00p 155.80p 157.40p 108843
28/01/2020 160.00p 160.18p 158.29p 158.80p 82654
27/01/2020 161.00p 162.41p 156.00p 158.40p 245324
24/01/2020 163.00p 168.00p 161.80p 163.00p 173134
23/01/2020 166.00p 166.60p 155.02p 164.60p 599064
22/01/2020 161.00p 161.00p 153.60p 160.40p 101618
21/01/2020 154.20p 154.60p 150.00p 152.20p 288016
20/01/2020 163.40p 163.40p 153.00p 154.40p 116411
17/01/2020 152.60p 164.20p 152.60p 154.00p 102499
16/01/2020 152.40p 157.80p 152.40p 152.60p 68440
15/01/2020 161.40p 161.40p 151.60p 151.60p 79349
14/01/2020 153.80p 155.00p 151.80p 152.20p 123593
13/01/2020 155.00p 155.00p 150.97p 154.60p 163525
10/01/2020 147.60p 151.60p 147.40p 151.40p 176008
09/01/2020 147.00p 149.20p 145.40p 148.00p 111453
08/01/2020 153.40p 153.40p 145.40p 147.80p 152349
07/01/2020 151.40p 151.40p 145.60p 148.80p 119526
06/01/2020 148.00p 152.15p 143.00p 145.40p 251181
03/01/2020 151.00p 151.00p 146.00p 146.60p 54292
02/01/2020 147.40p 149.97p 146.40p 147.60p 161792
31/12/2019 151.00p 151.00p 146.60p 146.60p 76382
30/12/2019 146.00p 149.80p 142.58p 148.00p 282420
27/12/2019 145.00p 149.06p 145.00p 146.80p 65632
24/12/2019 147.40p 149.72p 140.80p 145.00p 119234
23/12/2019 151.00p 151.00p 144.80p 148.80p 132715
20/12/2019 150.00p 151.00p 143.60p 145.40p 101424
19/12/2019 144.00p 150.00p 140.43p 143.40p 213672
18/12/2019 144.00p 149.80p 144.00p 146.60p 134409
17/12/2019 151.00p 151.00p 143.50p 145.80p 805831
16/12/2019 151.20p 152.16p 143.20p 145.20p 402995
13/12/2019 146.00p 151.20p 143.13p 147.00p 306583
12/12/2019 146.20p 148.00p 136.24p 144.60p 90407
11/12/2019 148.60p 149.20p 142.20p 147.20p 88485
10/12/2019 144.00p 153.40p 144.00p 144.00p 104593
09/12/2019 144.00p 150.40p 143.00p 148.80p 255822
06/12/2019 144.80p 146.20p 143.20p 144.00p 168672
05/12/2019 146.00p 147.20p 143.81p 145.60p 165229
04/12/2019 146.00p 146.00p 143.20p 145.20p 70354
03/12/2019 146.00p 149.80p 142.60p 142.60p 226005
02/12/2019 146.00p 149.62p 143.65p 145.80p 135734
29/11/2019 151.40p 151.40p 139.46p 146.20p 267966
28/11/2019 147.20p 147.20p 138.27p 145.00p 618725
27/11/2019 139.40p 140.80p 133.40p 140.40p 336283
26/11/2019 130.00p 139.00p 130.00p 139.00p 627827
25/11/2019 134.60p 134.80p 127.60p 129.40p 265760
22/11/2019 121.00p 130.00p 121.00p 130.00p 447405
21/11/2019 136.00p 138.17p 119.40p 121.20p 746345
20/11/2019 133.00p 133.00p 126.00p 126.20p 69608
19/11/2019 127.00p 128.00p 126.00p 126.00p 34597
18/11/2019 126.60p 128.93p 126.20p 127.00p 65705
15/11/2019 127.00p 129.20p 126.40p 127.20p 151719
14/11/2019 126.60p 128.20p 126.00p 127.00p 131517
13/11/2019 131.20p 131.20p 125.20p 126.60p 89545
12/11/2019 127.20p 133.80p 122.86p 123.40p 87392
11/11/2019 126.60p 129.00p 126.00p 126.00p 63105
08/11/2019 128.00p 128.80p 125.20p 127.40p 154578
07/11/2019 126.00p 129.80p 125.80p 126.20p 344507
06/11/2019 125.60p 129.00p 125.00p 125.00p 44617
05/11/2019 128.60p 130.00p 125.20p 125.20p 73877
04/11/2019 133.20p 134.80p 128.00p 128.00p 47632
01/11/2019 135.00p 135.00p 128.00p 128.00p 61036
31/10/2019 128.00p 131.20p 126.80p 130.00p 150778
30/10/2019 127.80p 130.00p 126.59p 128.80p 49267
29/10/2019 127.00p 132.40p 126.00p 126.00p 56361
28/10/2019 130.20p 132.00p 125.00p 127.20p 102400
25/10/2019 130.20p 130.20p 125.00p 125.20p 138977
24/10/2019 130.00p 131.40p 128.00p 129.40p 79793
23/10/2019 129.60p 131.40p 127.00p 129.00p 103005
22/10/2019 130.40p 132.80p 126.20p 128.00p 112820
21/10/2019 130.40p 133.40p 128.98p 132.00p 57289
18/10/2019 129.00p 133.17p 128.40p 130.60p 169095
17/10/2019 130.60p 131.40p 129.00p 130.00p 52855
16/10/2019 130.20p 133.00p 129.00p 130.40p 128051
15/10/2019 133.00p 133.00p 128.20p 129.60p 58508
14/10/2019 128.20p 129.80p 125.48p 127.00p 66230
11/10/2019 128.20p 130.40p 126.40p 130.20p 121295
10/10/2019 126.20p 127.00p 124.20p 126.00p 215515
09/10/2019 124.20p 125.56p 121.60p 125.40p 202100
08/10/2019 120.80p 121.80p 118.20p 121.60p 101024
07/10/2019 118.20p 126.54p 117.00p 119.60p 227912
04/10/2019 114.40p 121.80p 114.00p 117.80p 363371
03/10/2019 114.60p 119.80p 112.00p 114.20p 1128887
02/10/2019 109.80p 109.80p 104.93p 106.00p 162400
01/10/2019 106.40p 107.00p 105.20p 106.00p 39353
30/09/2019 107.40p 108.00p 106.00p 106.00p 21970
27/09/2019 107.00p 109.20p 106.20p 107.00p 125572
26/09/2019 106.60p 107.00p 103.33p 106.00p 102942
25/09/2019 105.00p 106.40p 105.00p 106.20p 28542
24/09/2019 106.60p 106.62p 102.68p 106.00p 138599
23/09/2019 107.60p 107.60p 103.60p 105.40p 69427
20/09/2019 104.80p 106.60p 104.20p 106.20p 86927
19/09/2019 105.60p 107.20p 104.60p 105.80p 24044
18/09/2019 106.40p 106.40p 102.60p 102.60p 108747
17/09/2019 102.20p 104.00p 100.00p 103.00p 102614
16/09/2019 102.00p 102.40p 101.00p 102.20p 116356
13/09/2019 100.40p 102.20p 100.40p 102.00p 46292
12/09/2019 101.20p 101.20p 100.00p 100.00p 47184
11/09/2019 101.20p 102.00p 99.91p 100.60p 84314
10/09/2019 98.00p 101.80p 98.00p 100.60p 137664
09/09/2019 98.00p 99.90p 98.00p 98.00p 42558
06/09/2019 97.80p 98.70p 96.60p 98.00p 97871
05/09/2019 97.10p 98.70p 97.10p 97.10p 52877
04/09/2019 97.00p 97.57p 96.70p 97.00p 376955
03/09/2019 96.30p 98.70p 95.00p 96.40p 129078
02/09/2019 95.10p 98.20p 92.58p 96.80p 293579
30/08/2019 89.50p 96.40p 89.50p 94.50p 156953
29/08/2019 93.90p 95.23p 93.32p 94.80p 59695
28/08/2019 93.40p 94.00p 92.00p 93.00p 55173
27/08/2019 92.60p 95.90p 92.00p 93.50p 65042
23/08/2019 93.00p 95.90p 93.00p 93.90p 33080
22/08/2019 89.60p 94.30p 88.40p 89.10p 368824
21/08/2019 89.50p 90.00p 88.00p 88.00p 33348
20/08/2019 89.50p 90.00p 86.40p 89.00p 229149
19/08/2019 80.60p 87.40p 80.60p 87.10p 3991765
16/08/2019 86.30p 87.00p 83.40p 83.40p 3088020
15/08/2019 87.60p 87.80p 85.00p 85.00p 55098
14/08/2019 88.00p 90.00p 85.00p 86.00p 60499
13/08/2019 89.00p 89.00p 86.00p 87.60p 188752
12/08/2019 87.90p 89.00p 85.70p 88.80p 56128
09/08/2019 87.10p 87.80p 84.93p 86.60p 256738
08/08/2019 83.00p 86.70p 83.00p 86.70p 5915268
07/08/2019 88.20p 88.99p 85.70p 85.90p 280757
06/08/2019 86.20p 93.80p 86.20p 88.30p 60378
05/08/2019 90.50p 93.90p 87.80p 88.70p 128901
02/08/2019 94.70p 95.90p 91.80p 92.00p 133487
01/08/2019 95.20p 100.63p 93.70p 94.40p 170056
31/07/2019 99.70p 104.06p 96.60p 98.00p 49434
30/07/2019 98.40p 101.00p 97.90p 98.60p 163665
29/07/2019 101.00p 104.92p 98.10p 98.10p 118463
26/07/2019 98.70p 100.80p 98.50p 100.80p 153318
25/07/2019 99.60p 103.72p 96.70p 99.00p 435062
24/07/2019 99.70p 99.70p 94.86p 96.10p 86732
23/07/2019 98.30p 98.66p 95.20p 97.20p 62638
22/07/2019 99.80p 99.80p 97.30p 99.50p 105215
19/07/2019 99.10p 100.40p 96.50p 96.50p 99489
18/07/2019 99.10p 101.64p 97.00p 99.70p 1208499
17/07/2019 98.50p 99.50p 98.00p 98.00p 70739
16/07/2019 97.50p 100.20p 97.32p 98.20p 533578
15/07/2019 97.40p 99.70p 96.80p 97.20p 170329
12/07/2019 95.20p 100.80p 95.20p 98.10p 1048714
11/07/2019 96.10p 97.90p 95.30p 95.40p 45408
10/07/2019 96.20p 96.80p 94.13p 95.50p 244238
09/07/2019 95.10p 96.90p 95.00p 96.00p 69658
08/07/2019 96.60p 96.60p 94.00p 95.00p 153647
05/07/2019 100.80p 101.40p 96.00p 96.00p 294182
04/07/2019 96.00p 96.90p 95.00p 96.10p 111050
03/07/2019 94.00p 96.90p 91.40p 96.90p 206677
02/07/2019 92.20p 99.60p 90.10p 92.50p 499215
01/07/2019 89.40p 90.85p 89.00p 90.50p 64275
28/06/2019 90.10p 92.60p 88.30p 90.00p 112647
27/06/2019 92.30p 92.30p 88.60p 90.60p 173686
26/06/2019 90.50p 91.67p 89.10p 90.40p 66453
25/06/2019 92.00p 92.00p 90.00p 90.80p 151760

*Close Price adjusted for both dividends and splits