CMO Group (CMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 201.00p 201.00p 200.00p 201.00p 6687
21/09/2021 201.50p 208.00p 195.00p 208.00p 7199
20/09/2021 199.00p 203.60p 196.00p 201.50p 7169
17/09/2021 199.00p 200.80p 199.00p 199.00p 592
16/09/2021 199.00p 199.00p 197.00p 199.00p 16005
15/09/2021 199.00p 201.50p 196.00p 199.00p 31025
14/09/2021 199.00p 199.00p 199.00p 199.00p 0
13/09/2021 198.00p 201.00p 197.00p 199.00p 15551
10/09/2021 198.00p 198.00p 198.00p 198.00p 0
09/09/2021 198.00p 198.00p 198.00p 198.00p 0
08/09/2021 198.00p 200.00p 198.00p 198.00p 2566
07/09/2021 197.00p 198.00p 197.00p 198.00p 1202
06/09/2021 197.50p 200.00p 197.00p 197.00p 23804
03/09/2021 197.50p 197.50p 197.00p 197.50p 66
02/09/2021 202.50p 202.50p 197.50p 197.50p 13214
01/09/2021 202.50p 210.00p 200.50p 210.00p 13954
31/08/2021 202.50p 205.00p 202.50p 202.50p 10620
30/08/2021 202.50p 202.50p 202.50p 202.50p 0
27/08/2021 202.50p 202.50p 202.50p 202.50p 0
26/08/2021 202.50p 204.00p 202.50p 202.50p 11453
25/08/2021 205.00p 205.00p 200.00p 202.50p 1245
24/08/2021 205.00p 205.80p 202.00p 205.00p 1780
23/08/2021 205.00p 205.00p 205.00p 205.00p 0
20/08/2021 205.00p 205.00p 200.00p 205.00p 1200
19/08/2021 205.00p 210.00p 205.00p 205.00p 0
18/08/2021 207.50p 210.00p 200.20p 210.00p 29718
17/08/2021 210.50p 210.50p 210.50p 210.50p 0
16/08/2021 210.50p 211.00p 210.50p 210.50p 9593
13/08/2021 210.50p 211.00p 206.00p 210.50p 7705
12/08/2021 210.50p 212.00p 206.00p 210.50p 16452
11/08/2021 210.50p 212.00p 210.50p 210.50p 6669
10/08/2021 210.50p 212.00p 209.50p 210.50p 4000
09/08/2021 210.50p 212.00p 209.10p 210.50p 5134
06/08/2021 210.50p 213.00p 210.50p 210.50p 1619
05/08/2021 210.50p 216.00p 210.50p 210.50p 11936
04/08/2021 210.50p 211.00p 209.00p 210.50p 8711
03/08/2021 210.00p 210.50p 206.00p 210.50p 8520
02/08/2021 210.00p 215.00p 206.00p 210.00p 4529
30/07/2021 215.00p 220.00p 205.00p 210.00p 47077
29/07/2021 212.50p 219.00p 212.50p 215.00p 48913
28/07/2021 212.50p 214.00p 210.00p 212.50p 56851
27/07/2021 206.50p 214.00p 206.50p 212.50p 71321
26/07/2021 206.50p 208.00p 206.00p 206.50p 78422
23/07/2021 178.50p 216.00p 178.50p 206.50p 151065
22/07/2021 177.50p 180.00p 177.50p 178.50p 11359
21/07/2021 170.00p 179.50p 170.00p 177.50p 130878
20/07/2021 163.00p 175.00p 163.00p 170.00p 26833
19/07/2021 163.00p 164.00p 163.00p 163.00p 2990
16/07/2021 161.00p 164.00p 161.00p 163.00p 11490
15/07/2021 159.50p 163.70p 159.50p 161.00p 84639
14/07/2021 159.50p 161.00p 158.00p 159.50p 43299
13/07/2021 158.50p 159.50p 158.50p 159.50p 17830
12/07/2021 156.50p 160.50p 154.00p 158.50p 193499
09/07/2021 154.00p 156.70p 152.00p 155.50p 192500
08/07/2021 138.50p 165.00p 138.50p 154.00p 335216

*Close Price adjusted for both dividends and splits