CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/11/2017 165.25p 169.25p 164.00p 166.00p 335079
16/11/2017 171.50p 171.50p 164.00p 166.00p 271259
15/11/2017 173.00p 173.00p 163.50p 165.25p 258545
14/11/2017 166.00p 172.00p 164.50p 170.00p 765045
13/11/2017 167.00p 167.25p 163.80p 164.75p 149631
10/11/2017 166.50p 173.25p 163.25p 166.75p 766975
09/11/2017 161.50p 165.25p 160.75p 164.75p 366205
08/11/2017 160.00p 164.00p 157.75p 163.25p 288467
07/11/2017 156.75p 158.50p 153.75p 157.00p 452953
06/11/2017 156.50p 157.80p 154.00p 155.00p 101081
03/11/2017 153.00p 156.75p 151.75p 156.00p 467187
02/11/2017 157.50p 158.00p 152.50p 155.75p 486356
01/11/2017 160.75p 161.75p 151.24p 155.75p 655933
31/10/2017 161.50p 164.00p 157.50p 159.50p 435519
30/10/2017 161.50p 166.50p 155.56p 161.75p 165979
27/10/2017 162.25p 166.50p 161.00p 162.00p 283582
26/10/2017 161.00p 165.00p 161.00p 163.00p 132164
25/10/2017 164.25p 165.25p 160.50p 161.25p 126554
24/10/2017 163.50p 165.75p 163.34p 165.25p 22925
23/10/2017 164.50p 165.00p 162.00p 164.00p 137020
20/10/2017 160.50p 165.25p 160.50p 163.50p 160358
19/10/2017 166.00p 166.00p 160.75p 163.75p 123542
18/10/2017 165.00p 166.01p 163.00p 164.00p 63146
17/10/2017 166.25p 167.25p 159.50p 163.00p 390474
16/10/2017 167.25p 168.00p 163.25p 166.25p 64641
13/10/2017 162.00p 169.50p 162.00p 169.50p 126577
12/10/2017 165.75p 168.75p 163.00p 166.50p 64067
11/10/2017 162.00p 167.25p 162.00p 166.50p 95913
10/10/2017 165.75p 168.00p 165.75p 166.50p 51971
09/10/2017 165.00p 166.50p 163.25p 166.25p 164108
06/10/2017 164.75p 167.75p 164.75p 167.75p 115458
05/10/2017 165.25p 167.25p 165.25p 165.50p 37425
04/10/2017 164.00p 167.00p 163.25p 166.75p 157835
03/10/2017 166.00p 166.00p 161.75p 163.25p 90431
02/10/2017 164.00p 165.25p 163.25p 165.25p 272523
29/09/2017 160.00p 165.75p 159.25p 162.00p 362386
28/09/2017 167.00p 167.00p 158.25p 159.00p 275755
27/09/2017 155.75p 155.75p 153.00p 155.00p 156873
26/09/2017 153.75p 155.50p 152.50p 153.50p 93156
25/09/2017 153.25p 153.25p 151.75p 153.25p 28428
22/09/2017 153.75p 153.75p 151.00p 152.25p 32385
21/09/2017 151.00p 153.50p 150.00p 153.50p 115253
20/09/2017 153.75p 153.75p 149.50p 150.50p 77974
19/09/2017 153.50p 153.50p 151.50p 152.50p 71457
18/09/2017 150.00p 152.75p 150.00p 152.00p 19965
15/09/2017 151.25p 155.00p 150.75p 152.50p 389600
14/09/2017 148.00p 153.75p 148.00p 151.25p 118911
13/09/2017 153.00p 154.75p 147.25p 152.75p 383971
12/09/2017 151.00p 153.25p 147.25p 151.50p 350117
11/09/2017 145.25p 153.75p 145.25p 150.50p 310991
08/09/2017 151.50p 153.25p 146.00p 153.25p 529361
07/09/2017 150.00p 152.75p 145.25p 149.75p 692597
06/09/2017 157.00p 157.00p 147.00p 150.00p 272985
05/09/2017 150.25p 155.00p 148.25p 153.50p 178246
04/09/2017 152.00p 154.50p 149.00p 153.25p 135336
01/09/2017 150.25p 155.75p 148.25p 151.50p 313980
31/08/2017 152.50p 152.50p 141.75p 145.75p 407941
30/08/2017 146.75p 151.00p 140.25p 147.75p 251160
29/08/2017 141.50p 148.25p 139.25p 146.50p 287116
25/08/2017 140.25p 145.50p 136.75p 143.75p 416516
24/08/2017 144.00p 144.00p 138.50p 143.75p 273601
23/08/2017 145.50p 145.50p 138.25p 141.75p 159393
22/08/2017 142.50p 144.75p 136.75p 143.25p 167406
21/08/2017 145.75p 145.75p 140.75p 143.50p 101722
18/08/2017 145.00p 146.00p 141.25p 144.00p 51657
17/08/2017 145.50p 148.00p 145.50p 146.50p 16684
16/08/2017 149.75p 149.75p 142.25p 144.50p 212045
15/08/2017 149.00p 149.00p 141.00p 145.25p 217083
14/08/2017 148.75p 148.75p 145.00p 145.25p 71727
11/08/2017 144.00p 148.25p 144.00p 146.50p 101398
10/08/2017 148.00p 149.75p 145.25p 147.25p 133477
09/08/2017 149.75p 152.25p 145.50p 150.00p 231455
08/08/2017 148.75p 152.00p 148.00p 149.75p 176856
07/08/2017 150.75p 151.25p 148.25p 151.00p 62133
04/08/2017 154.00p 154.00p 149.75p 150.00p 28088
03/08/2017 151.00p 153.00p 147.00p 151.00p 136669
02/08/2017 156.75p 157.50p 153.75p 156.75p 109247
01/08/2017 159.25p 160.00p 156.50p 158.25p 95653
31/07/2017 150.00p 161.50p 150.00p 159.00p 275644
28/07/2017 156.00p 156.00p 151.75p 152.00p 140472
27/07/2017 149.50p 157.00p 147.00p 153.00p 282124
26/07/2017 154.25p 154.25p 144.75p 145.00p 125031
25/07/2017 146.25p 148.75p 144.75p 146.50p 166140
24/07/2017 145.00p 150.50p 145.00p 150.50p 198203
21/07/2017 145.00p 147.75p 145.00p 147.50p 222169
20/07/2017 147.50p 148.25p 146.25p 147.75p 164043
19/07/2017 147.25p 148.00p 146.25p 147.25p 360395
18/07/2017 149.00p 149.50p 142.00p 148.00p 402046
17/07/2017 149.00p 149.00p 144.50p 145.75p 80145
14/07/2017 146.50p 148.25p 140.00p 147.00p 123505
13/07/2017 146.25p 149.00p 144.25p 146.50p 125850
12/07/2017 145.00p 146.75p 143.75p 146.25p 113088
11/07/2017 146.25p 147.00p 144.00p 145.00p 80968
10/07/2017 148.50p 150.00p 146.75p 146.75p 53811
07/07/2017 145.50p 149.25p 145.50p 149.00p 103274
06/07/2017 148.50p 150.00p 145.00p 146.50p 86818
05/07/2017 143.50p 148.50p 143.50p 146.75p 114550
04/07/2017 142.50p 146.00p 142.00p 145.75p 62180
03/07/2017 142.00p 146.50p 142.00p 143.00p 157860
30/06/2017 145.75p 146.50p 141.75p 142.75p 186007
29/06/2017 143.25p 147.50p 140.50p 143.50p 164328
28/06/2017 144.50p 148.50p 144.00p 146.00p 115662
27/06/2017 146.50p 152.00p 145.00p 146.75p 176225
26/06/2017 149.75p 152.00p 147.00p 148.75p 171904
23/06/2017 147.75p 155.00p 147.75p 152.50p 104292
22/06/2017 147.50p 153.75p 147.50p 151.75p 69232
21/06/2017 146.00p 154.75p 146.00p 151.75p 149196
20/06/2017 146.25p 152.50p 144.00p 146.75p 199824
19/06/2017 145.00p 152.50p 144.00p 147.25p 183492
16/06/2017 159.75p 159.75p 147.15p 152.00p 1752401
15/06/2017 141.25p 151.75p 141.20p 148.00p 393261
14/06/2017 149.00p 152.00p 142.75p 145.00p 504707
13/06/2017 135.00p 147.00p 135.00p 145.25p 882227
12/06/2017 137.00p 142.25p 137.00p 141.00p 593755
09/06/2017 139.00p 140.50p 134.25p 137.50p 483047
08/06/2017 134.00p 137.25p 132.00p 134.25p 996917
07/06/2017 127.00p 129.25p 127.00p 127.75p 164626
06/06/2017 134.00p 134.00p 127.00p 127.50p 114817
05/06/2017 130.00p 131.00p 127.00p 129.00p 272142
02/06/2017 125.00p 131.75p 125.00p 129.00p 306656
01/06/2017 125.00p 130.00p 125.00p 126.25p 112941
31/05/2017 126.75p 131.00p 125.00p 127.00p 272058
30/05/2017 127.00p 129.00p 125.50p 127.25p 236708
26/05/2017 132.00p 132.00p 125.75p 126.25p 736379
25/05/2017 125.00p 131.75p 125.00p 128.25p 240415
24/05/2017 127.50p 130.49p 125.50p 128.50p 90636
23/05/2017 132.00p 132.00p 125.67p 126.75p 238067
22/05/2017 132.00p 132.00p 127.13p 128.50p 91876
19/05/2017 128.75p 129.00p 125.00p 128.50p 188210
18/05/2017 122.00p 128.75p 122.00p 127.25p 189238
17/05/2017 128.50p 131.25p 126.69p 128.00p 255592
16/05/2017 123.75p 132.50p 123.75p 130.75p 181705
15/05/2017 127.00p 131.50p 123.75p 129.50p 192474
12/05/2017 127.00p 127.34p 124.00p 124.00p 115725
11/05/2017 128.00p 128.00p 124.25p 125.00p 98399
10/05/2017 123.75p 127.26p 123.50p 125.75p 212297
09/05/2017 121.50p 126.00p 121.50p 124.00p 449431
08/05/2017 122.00p 127.00p 122.00p 124.25p 171499
05/05/2017 124.50p 124.50p 122.75p 123.50p 110830
04/05/2017 124.75p 125.00p 122.75p 123.50p 343428
03/05/2017 127.00p 127.00p 122.00p 124.00p 232920
02/05/2017 127.00p 127.75p 124.25p 125.00p 665316
28/04/2017 124.00p 128.00p 124.00p 125.50p 270682
27/04/2017 122.50p 128.00p 122.25p 126.50p 229641
26/04/2017 127.25p 127.25p 122.50p 124.50p 170243
25/04/2017 124.25p 126.75p 121.00p 123.50p 170388
24/04/2017 123.00p 126.52p 121.25p 125.00p 283221
21/04/2017 119.50p 125.50p 119.50p 123.00p 328841
20/04/2017 116.50p 125.25p 116.50p 123.00p 333934
19/04/2017 113.25p 121.25p 113.25p 118.50p 509195
18/04/2017 114.25p 118.75p 113.00p 117.50p 245453
13/04/2017 117.00p 118.99p 115.75p 117.00p 203572
12/04/2017 112.00p 116.75p 112.00p 116.00p 225879
11/04/2017 111.00p 116.00p 110.75p 115.25p 310139
10/04/2017 115.75p 116.00p 110.00p 113.25p 302737
07/04/2017 113.00p 115.00p 109.50p 111.25p 255185
06/04/2017 114.00p 116.25p 113.50p 113.50p 302278
05/04/2017 115.00p 119.50p 115.00p 116.00p 276296
04/04/2017 119.00p 120.00p 115.25p 118.00p 378552
03/04/2017 124.00p 124.00p 117.00p 120.00p 619736
31/03/2017 118.50p 124.06p 118.50p 121.00p 392175
30/03/2017 124.00p 125.78p 118.00p 123.25p 436986
29/03/2017 125.75p 126.00p 122.25p 123.00p 191980
28/03/2017 127.00p 127.00p 123.25p 125.00p 254475
27/03/2017 121.50p 127.50p 121.25p 122.25p 268521
24/03/2017 128.25p 129.75p 123.50p 126.00p 190665
23/03/2017 129.50p 132.50p 126.39p 127.25p 275233
22/03/2017 132.00p 135.75p 129.00p 133.00p 653513
21/03/2017 138.00p 138.00p 130.50p 134.00p 234701
20/03/2017 135.00p 137.26p 131.75p 136.75p 90782
17/03/2017 134.00p 137.00p 130.89p 136.90p 2518181
16/03/2017 129.50p 135.50p 129.50p 131.80p 219715
15/03/2017 129.50p 133.60p 129.50p 131.90p 174588
14/03/2017 139.00p 139.00p 130.33p 132.20p 341602
13/03/2017 134.10p 136.60p 130.80p 135.80p 257655
10/03/2017 132.30p 134.01p 130.17p 132.60p 168109
09/03/2017 130.00p 132.70p 129.70p 132.70p 203783
08/03/2017 123.60p 130.90p 122.14p 128.70p 740136
07/03/2017 121.10p 123.00p 119.00p 121.00p 130845
06/03/2017 122.00p 122.26p 120.10p 121.90p 267653
03/03/2017 116.60p 121.00p 116.50p 120.40p 700588
02/03/2017 119.40p 119.64p 115.60p 119.00p 157590
01/03/2017 118.30p 120.00p 116.90p 119.20p 133596
28/02/2017 119.20p 120.50p 117.00p 117.00p 144420
27/02/2017 118.00p 121.50p 116.00p 118.50p 256138
24/02/2017 118.80p 121.30p 113.70p 117.90p 304515
23/02/2017 118.50p 118.50p 115.92p 116.70p 102948
22/02/2017 117.00p 117.10p 114.40p 116.80p 219477
21/02/2017 120.00p 120.00p 116.00p 117.00p 163665
20/02/2017 117.30p 118.10p 114.00p 116.80p 123595
17/02/2017 117.90p 117.90p 113.00p 116.00p 140097
16/02/2017 119.10p 119.10p 114.30p 116.00p 212988
15/02/2017 116.50p 118.00p 114.60p 116.50p 170132
14/02/2017 114.50p 116.00p 112.00p 115.70p 257698
13/02/2017 116.00p 116.00p 111.10p 113.90p 154012
10/02/2017 111.00p 116.30p 109.90p 115.00p 549134
09/02/2017 114.40p 116.00p 111.10p 113.00p 65044
08/02/2017 114.70p 114.72p 107.30p 112.60p 221209
07/02/2017 112.30p 114.50p 110.60p 112.80p 193117
06/02/2017 113.10p 113.10p 110.50p 111.70p 111340

*Close Price adjusted for both dividends and splits