CMO Group (CMO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMO Group

Date Open High Low Close* Volume
08/07/2022 77.50p 77.50p 77.50p 77.50p 0
07/07/2022 77.50p 78.50p 75.25p 77.50p 481
06/07/2022 76.00p 76.00p 75.25p 76.00p 21
05/07/2022 81.50p 83.00p 75.00p 76.00p 35505
04/07/2022 86.50p 86.50p 83.00p 83.00p 7000
01/07/2022 87.50p 89.75p 87.50p 87.50p 11142
30/06/2022 87.50p 87.50p 87.50p 87.50p 0
29/06/2022 87.50p 87.50p 87.50p 87.50p 0
28/06/2022 87.50p 89.80p 87.50p 87.50p 21
27/06/2022 87.50p 89.90p 85.00p 87.50p 9595
24/06/2022 87.50p 87.50p 87.00p 87.50p 287
23/06/2022 87.50p 87.50p 85.00p 87.50p 3000
22/06/2022 94.00p 94.00p 86.00p 90.00p 5116
21/06/2022 94.00p 94.00p 93.50p 94.00p 530
20/06/2022 95.00p 95.00p 89.00p 94.00p 3000
17/06/2022 95.00p 95.00p 95.00p 95.00p 0
16/06/2022 95.00p 95.00p 95.00p 95.00p 0
15/06/2022 95.00p 95.00p 90.50p 95.00p 4114
14/06/2022 101.50p 101.50p 95.00p 95.00p 10055
13/06/2022 107.50p 110.00p 99.00p 102.50p 12223
10/06/2022 109.50p 109.50p 109.50p 109.50p 0
09/06/2022 109.50p 109.50p 107.40p 109.50p 25008
08/06/2022 109.50p 109.50p 105.00p 109.50p 1123
07/06/2022 109.50p 109.50p 108.00p 109.50p 1851
06/06/2022 109.50p 109.50p 105.00p 109.50p 7117
01/06/2022 112.50p 112.50p 105.00p 107.50p 9050
31/05/2022 112.50p 112.50p 110.00p 112.50p 4977
27/05/2022 117.50p 117.50p 117.50p 117.50p 0
26/05/2022 117.50p 117.50p 117.50p 117.50p 0
25/05/2022 117.50p 117.50p 111.00p 117.50p 8786
24/05/2022 117.50p 117.50p 117.50p 117.50p 0
23/05/2022 117.50p 117.50p 117.50p 117.50p 0
20/05/2022 117.50p 117.50p 117.50p 117.50p 10140
19/05/2022 117.50p 118.90p 115.00p 117.50p 11837
18/05/2022 117.50p 117.50p 115.00p 117.50p 1395
17/05/2022 117.50p 117.50p 117.50p 117.50p 0
16/05/2022 117.50p 117.50p 117.50p 117.50p 0
13/05/2022 123.50p 123.50p 117.00p 120.00p 3001
12/05/2022 123.50p 123.50p 123.50p 123.50p 0
11/05/2022 125.00p 125.00p 120.00p 123.50p 3500
10/05/2022 125.00p 125.00p 125.00p 125.00p 0
09/05/2022 127.50p 127.50p 121.00p 125.00p 2724
06/05/2022 127.50p 127.50p 126.50p 127.50p 6743
05/05/2022 127.50p 132.50p 125.00p 127.50p 1874
04/05/2022 127.50p 127.50p 125.00p 127.50p 2516
03/05/2022 127.50p 127.50p 127.50p 127.50p 0
29/04/2022 136.50p 136.50p 124.00p 127.50p 18511
28/04/2022 133.00p 136.50p 133.00p 136.50p 0
27/04/2022 133.00p 136.50p 133.00p 136.50p 1500
26/04/2022 136.50p 136.50p 136.50p 136.50p 0
25/04/2022 136.50p 136.50p 133.00p 136.50p 9
22/04/2022 136.50p 136.50p 136.50p 136.50p 0
21/04/2022 136.50p 136.50p 136.50p 136.50p 0
20/04/2022 136.50p 136.50p 136.50p 136.50p 0
19/04/2022 136.50p 136.50p 136.50p 136.50p 0
14/04/2022 136.50p 136.50p 136.50p 136.50p 0
13/04/2022 136.50p 136.50p 136.50p 136.50p 0
12/04/2022 133.00p 136.50p 133.00p 136.50p 1030
11/04/2022 133.00p 136.50p 133.00p 136.50p 0
08/04/2022 136.50p 136.50p 136.50p 136.50p 0
07/04/2022 136.50p 136.50p 136.50p 136.50p 6686
06/04/2022 136.50p 136.50p 136.50p 136.50p 0
05/04/2022 135.00p 136.50p 135.00p 136.50p 42532
04/04/2022 135.00p 135.00p 130.00p 135.00p 430
01/04/2022 133.00p 135.00p 130.00p 135.00p 1403
31/03/2022 135.00p 135.00p 135.00p 135.00p 0
30/03/2022 133.00p 135.00p 133.00p 135.00p 10389
29/03/2022 135.00p 135.00p 135.00p 135.00p 0
28/03/2022 135.00p 135.00p 135.00p 135.00p 0
25/03/2022 135.00p 135.00p 135.00p 135.00p 0
24/03/2022 135.00p 135.00p 135.00p 135.00p 0
23/03/2022 135.00p 135.00p 135.00p 135.00p 0
22/03/2022 135.00p 135.00p 134.50p 135.00p 350
21/03/2022 132.50p 135.00p 132.50p 135.00p 15000
18/03/2022 132.50p 132.50p 132.50p 132.50p 0
17/03/2022 132.50p 132.50p 132.50p 132.50p 0
16/03/2022 132.50p 132.50p 132.50p 132.50p 0
15/03/2022 132.50p 132.50p 132.50p 132.50p 0
14/03/2022 132.50p 132.50p 132.50p 132.50p 0
11/03/2022 135.00p 135.00p 130.00p 132.50p 2400
10/03/2022 135.00p 135.00p 135.00p 135.00p 0
09/03/2022 135.00p 135.00p 135.00p 135.00p 0
08/03/2022 142.00p 142.00p 130.00p 135.00p 12500
07/03/2022 145.00p 145.00p 140.00p 144.00p 2021
04/03/2022 145.00p 145.00p 140.00p 145.00p 3197
03/03/2022 145.00p 145.00p 145.00p 145.00p 0
02/03/2022 145.00p 145.00p 142.50p 145.00p 0
01/03/2022 145.00p 145.00p 145.00p 145.00p 0
28/02/2022 145.00p 145.00p 140.00p 145.00p 400
25/02/2022 145.00p 145.00p 140.00p 145.00p 450
24/02/2022 147.50p 148.00p 145.00p 145.00p 1408
23/02/2022 151.00p 151.00p 151.00p 151.00p 0
22/02/2022 151.00p 151.00p 151.00p 151.00p 0
21/02/2022 152.50p 152.50p 152.50p 152.50p 0
18/02/2022 152.50p 152.50p 150.00p 152.50p 5970
17/02/2022 152.50p 152.50p 152.50p 152.50p 0
16/02/2022 152.50p 152.50p 152.50p 152.50p 0
15/02/2022 152.50p 152.50p 151.60p 152.50p 118
14/02/2022 152.50p 152.50p 151.75p 152.50p 300
11/02/2022 152.50p 152.50p 152.50p 152.50p 0
10/02/2022 152.50p 152.50p 152.50p 152.50p 0
09/02/2022 152.50p 152.50p 151.90p 152.50p 326
08/02/2022 152.50p 152.50p 152.00p 152.50p 799
07/02/2022 152.50p 152.50p 150.00p 152.50p 142
04/02/2022 152.50p 152.50p 152.50p 152.50p 0
03/02/2022 157.50p 157.50p 150.00p 152.50p 5003
02/02/2022 156.00p 156.00p 152.00p 155.00p 3864
01/02/2022 156.00p 156.00p 152.00p 156.00p 2300
31/01/2022 160.00p 160.00p 152.00p 156.00p 11275
28/01/2022 160.00p 160.00p 160.00p 160.00p 0
27/01/2022 162.50p 162.50p 155.00p 160.00p 11620
26/01/2022 162.50p 162.50p 162.50p 162.50p 0
25/01/2022 162.50p 162.50p 162.50p 162.50p 0
24/01/2022 162.50p 162.50p 160.00p 162.50p 1205
21/01/2022 162.50p 162.50p 160.00p 162.50p 500
20/01/2022 162.50p 163.00p 160.00p 162.50p 7109
19/01/2022 167.50p 167.50p 162.50p 162.50p 9409
18/01/2022 167.50p 167.50p 165.50p 167.50p 2294
17/01/2022 167.50p 167.50p 167.00p 167.50p 15865
14/01/2022 167.50p 169.75p 167.50p 167.50p 4876
13/01/2022 170.00p 174.75p 167.50p 167.50p 2217
12/01/2022 170.00p 174.75p 170.00p 170.00p 1913
10/01/2022 170.00p 170.10p 170.00p 170.00p 1294
07/01/2022 170.00p 174.75p 170.00p 170.00p 1334
06/01/2022 170.00p 175.00p 169.40p 170.00p 4500
05/01/2022 170.00p 174.50p 170.00p 170.00p 813
04/01/2022 170.00p 174.50p 170.00p 170.00p 705
03/01/2022 167.50p 174.00p 167.50p 170.00p 21800
31/12/2021 167.50p 174.00p 167.50p 170.00p 21800
30/12/2021 167.50p 170.00p 167.00p 167.50p 14360
29/12/2021 167.50p 169.00p 165.00p 167.50p 3373
28/12/2021 167.50p 167.50p 165.00p 167.50p 691
27/12/2021 167.50p 167.50p 165.00p 167.50p 691
24/12/2021 167.50p 167.50p 165.00p 167.50p 691
23/12/2021 167.50p 167.50p 167.50p 167.50p 0
22/12/2021 167.50p 167.50p 165.00p 167.50p 2439
21/12/2021 167.50p 168.00p 165.00p 167.50p 4081
20/12/2021 167.50p 168.00p 167.50p 167.50p 8064
17/12/2021 167.50p 167.50p 167.50p 167.50p 0
16/12/2021 168.00p 168.40p 166.00p 167.50p 4046
15/12/2021 168.00p 168.00p 168.00p 168.00p 0
14/12/2021 168.00p 168.00p 166.50p 168.00p 8500
13/12/2021 168.00p 168.00p 168.00p 168.00p 2500
10/12/2021 168.00p 168.60p 168.00p 168.00p 3088
09/12/2021 168.00p 168.00p 167.90p 168.00p 3209
08/12/2021 168.00p 168.00p 168.00p 168.00p 0
07/12/2021 168.50p 168.50p 167.90p 168.00p 618
06/12/2021 168.50p 170.00p 168.50p 168.50p 7244
03/12/2021 168.50p 168.50p 168.00p 168.50p 1000
02/12/2021 168.50p 168.50p 168.00p 168.50p 300
01/12/2021 168.50p 168.50p 167.95p 168.50p 300
30/11/2021 168.00p 168.50p 168.00p 168.50p 11002
29/11/2021 168.00p 168.00p 166.00p 168.00p 313
26/11/2021 168.00p 168.45p 166.00p 168.00p 1487
25/11/2021 168.50p 168.50p 167.00p 168.50p 1500
24/11/2021 168.50p 168.50p 168.50p 168.50p 0
23/11/2021 168.50p 168.50p 168.45p 168.50p 2968
22/11/2021 168.50p 168.50p 168.50p 168.50p 0
19/11/2021 168.50p 168.50p 167.00p 168.50p 1014
18/11/2021 168.50p 168.50p 168.50p 168.50p 0
17/11/2021 168.50p 168.50p 167.00p 168.50p 1500
16/11/2021 169.00p 169.00p 168.00p 168.50p 2236
15/11/2021 168.50p 170.00p 168.50p 169.00p 0
12/11/2021 167.50p 170.00p 165.10p 170.00p 7576
11/11/2021 167.50p 169.00p 165.00p 167.50p 4765
10/11/2021 167.50p 169.50p 165.00p 167.50p 7506
09/11/2021 167.50p 168.80p 165.00p 167.50p 29832
08/11/2021 167.50p 167.99p 163.00p 163.00p 1385
05/11/2021 167.50p 169.00p 165.00p 167.50p 4682
04/11/2021 172.50p 172.50p 165.00p 167.50p 14935
03/11/2021 172.50p 172.50p 170.00p 172.50p 3000
02/11/2021 172.50p 172.50p 170.00p 172.50p 6000
01/11/2021 172.50p 172.50p 170.60p 172.50p 1860
29/10/2021 172.50p 173.50p 170.60p 172.50p 1222
28/10/2021 172.50p 174.00p 170.00p 172.50p 5691
27/10/2021 172.50p 172.90p 172.50p 172.50p 872
26/10/2021 172.50p 173.00p 172.50p 172.50p 7000
25/10/2021 172.50p 172.50p 172.50p 172.50p 0
22/10/2021 172.50p 172.50p 170.00p 172.50p 613
21/10/2021 172.50p 175.00p 170.00p 172.50p 3502
20/10/2021 172.50p 173.00p 170.00p 172.50p 8350
19/10/2021 172.50p 173.00p 172.50p 172.50p 3500
18/10/2021 172.50p 172.50p 172.50p 172.50p 0
15/10/2021 172.50p 172.50p 170.00p 172.50p 1134
14/10/2021 177.50p 177.50p 168.50p 172.50p 8698
13/10/2021 179.00p 179.00p 175.00p 177.50p 5587
12/10/2021 181.50p 181.50p 176.00p 179.00p 1567
11/10/2021 180.50p 183.00p 180.00p 181.50p 13687
08/10/2021 180.00p 185.00p 178.00p 180.50p 6430
07/10/2021 180.00p 180.00p 179.85p 180.00p 2891
06/10/2021 181.50p 181.50p 179.90p 180.00p 2133
05/10/2021 192.00p 192.00p 180.00p 181.50p 18897
04/10/2021 192.00p 192.00p 192.00p 192.00p 1077
01/10/2021 198.00p 198.00p 192.00p 192.00p 6350
30/09/2021 200.00p 200.00p 196.00p 198.00p 10483
29/09/2021 192.00p 202.00p 192.00p 200.00p 29312
28/09/2021 199.50p 200.00p 192.00p 192.00p 4500
27/09/2021 199.50p 200.22p 195.00p 199.50p 5143
24/09/2021 201.00p 201.48p 195.00p 199.50p 1203
23/09/2021 201.00p 201.00p 198.00p 201.00p 5800

*Close Price adjusted for both dividends and splits