CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/02/2017 113.10p 113.10p 108.90p 109.30p 177130
02/02/2017 108.70p 112.10p 108.20p 109.00p 284763
01/02/2017 107.30p 114.05p 107.30p 109.10p 360097
31/01/2017 110.70p 115.50p 108.70p 110.90p 262925
30/01/2017 110.90p 115.01p 110.80p 112.80p 142516
27/01/2017 114.00p 115.06p 111.00p 112.20p 239225
26/01/2017 113.00p 115.90p 100.98p 114.00p 402021
25/01/2017 115.40p 117.90p 114.00p 114.00p 388052
24/01/2017 121.00p 121.00p 113.10p 115.40p 406759
23/01/2017 122.50p 122.50p 116.62p 117.80p 395264
20/01/2017 121.50p 121.50p 119.10p 121.30p 288802
19/01/2017 121.70p 121.86p 118.50p 120.00p 192021
18/01/2017 120.30p 121.90p 117.80p 119.50p 193497
17/01/2017 120.50p 122.40p 119.70p 121.50p 293695
16/01/2017 123.00p 123.00p 119.80p 120.80p 320188
13/01/2017 119.00p 121.28p 118.80p 119.60p 497953
12/01/2017 124.30p 124.30p 119.20p 120.00p 483797
11/01/2017 123.00p 126.00p 122.50p 123.10p 244158
10/01/2017 122.00p 126.00p 122.00p 123.70p 191187
09/01/2017 126.50p 126.79p 122.00p 123.40p 522855
06/01/2017 119.10p 122.70p 116.95p 120.80p 372182
05/01/2017 115.00p 119.40p 115.00p 116.60p 308654
04/01/2017 115.00p 122.60p 112.50p 114.60p 691253
03/01/2017 108.50p 113.22p 108.50p 113.00p 235645
30/12/2016 111.00p 113.70p 109.10p 109.10p 116108
29/12/2016 115.00p 115.52p 111.00p 111.30p 241403
28/12/2016 114.00p 116.50p 110.40p 111.40p 242984
23/12/2016 112.00p 115.40p 112.00p 115.00p 203517
22/12/2016 112.00p 113.20p 110.48p 113.00p 134730
21/12/2016 112.00p 115.71p 111.50p 111.50p 253080
20/12/2016 111.00p 115.98p 110.00p 112.20p 383541
19/12/2016 112.00p 116.10p 107.30p 114.70p 470168
16/12/2016 107.00p 117.30p 104.72p 108.70p 1411722
15/12/2016 100.00p 103.80p 96.50p 102.00p 852495
14/12/2016 96.00p 102.00p 93.90p 99.90p 930490
13/12/2016 96.95p 99.57p 94.65p 95.00p 764276
12/12/2016 98.55p 100.15p 90.95p 94.55p 782778
09/12/2016 108.90p 109.91p 98.41p 100.00p 952344
08/12/2016 117.00p 118.34p 103.70p 105.30p 980792
07/12/2016 115.40p 120.65p 115.40p 116.50p 1571622
06/12/2016 130.00p 147.25p 115.00p 115.00p 3726860
05/12/2016 188.10p 188.10p 181.14p 184.40p 130139
02/12/2016 184.30p 187.20p 180.70p 180.90p 72003
01/12/2016 190.00p 190.00p 180.00p 183.10p 193657
30/11/2016 188.50p 191.00p 184.30p 186.50p 129706
29/11/2016 193.90p 193.90p 188.20p 188.80p 86087
28/11/2016 192.40p 193.10p 190.96p 191.00p 45632
25/11/2016 186.90p 193.50p 186.70p 191.50p 82403
24/11/2016 195.00p 196.00p 189.60p 192.50p 145299
23/11/2016 197.30p 201.00p 190.80p 193.00p 260976
22/11/2016 200.00p 206.10p 198.00p 203.10p 76746
21/11/2016 201.60p 203.40p 200.00p 202.00p 71166
18/11/2016 197.00p 204.10p 197.00p 203.40p 41610
17/11/2016 202.00p 204.50p 199.10p 203.00p 109832
16/11/2016 200.00p 202.00p 199.90p 201.20p 77035
15/11/2016 203.00p 203.00p 199.70p 199.80p 58947
14/11/2016 200.10p 204.00p 198.60p 199.00p 65159
11/11/2016 202.80p 206.20p 201.53p 204.00p 172679
10/11/2016 211.00p 211.00p 203.30p 203.50p 77513
09/11/2016 204.10p 208.70p 198.70p 202.70p 60740
08/11/2016 199.10p 206.80p 199.10p 200.00p 52197
07/11/2016 199.00p 207.40p 199.00p 203.50p 1440676
04/11/2016 192.00p 201.10p 192.00p 199.10p 113665
03/11/2016 191.50p 203.00p 191.22p 201.00p 545853
02/11/2016 189.00p 194.40p 189.00p 193.00p 154987
01/11/2016 198.20p 198.20p 188.00p 189.00p 84866
31/10/2016 182.30p 190.50p 182.30p 189.80p 143134
28/10/2016 186.00p 191.70p 186.00p 189.00p 209749
27/10/2016 186.00p 192.50p 186.00p 190.00p 342176
26/10/2016 186.60p 192.50p 186.60p 192.00p 118938
25/10/2016 190.00p 193.60p 190.00p 191.20p 188933
24/10/2016 213.50p 213.50p 189.32p 192.20p 168848
21/10/2016 192.00p 197.80p 192.00p 194.10p 111001
20/10/2016 200.00p 206.14p 190.60p 197.80p 146343
19/10/2016 195.40p 206.80p 195.40p 202.50p 107891
18/10/2016 201.50p 203.86p 196.73p 200.00p 215446
17/10/2016 194.50p 201.20p 193.90p 195.00p 129278
14/10/2016 195.00p 201.20p 195.00p 198.40p 273076
13/10/2016 195.80p 200.00p 190.90p 196.10p 223309
12/10/2016 202.60p 204.90p 199.20p 200.70p 351142
11/10/2016 198.00p 202.00p 198.00p 199.20p 112068
10/10/2016 195.00p 201.30p 194.04p 198.60p 738741
07/10/2016 198.00p 198.00p 190.00p 193.00p 251643
06/10/2016 196.00p 198.00p 190.60p 190.60p 238706
05/10/2016 196.50p 198.10p 196.00p 196.00p 125130
04/10/2016 199.50p 202.73p 196.10p 196.10p 257858
03/10/2016 205.00p 205.00p 198.00p 199.50p 154034
30/09/2016 203.50p 204.69p 195.60p 197.00p 306911
29/09/2016 207.20p 212.58p 203.07p 204.50p 190750
28/09/2016 215.40p 215.40p 205.30p 207.20p 306765
27/09/2016 218.50p 218.50p 208.50p 208.80p 159544
26/09/2016 213.00p 218.57p 213.00p 214.30p 77806
23/09/2016 220.50p 220.50p 215.00p 216.50p 149544
22/09/2016 229.00p 229.50p 212.36p 217.70p 224845
21/09/2016 225.00p 231.50p 225.00p 226.60p 114759
20/09/2016 225.00p 230.80p 225.00p 227.80p 76259
19/09/2016 231.10p 234.90p 227.10p 228.80p 99034
16/09/2016 235.00p 235.00p 227.20p 235.00p 383327
15/09/2016 226.00p 232.10p 224.87p 228.50p 154800
14/09/2016 235.00p 235.00p 226.70p 229.80p 138655
13/09/2016 234.40p 234.90p 229.00p 229.30p 137300
12/09/2016 231.70p 234.16p 229.50p 229.70p 136534
09/09/2016 228.10p 238.00p 228.10p 231.70p 195242
08/09/2016 240.00p 244.81p 229.60p 236.30p 476740
07/09/2016 245.00p 252.14p 236.19p 243.00p 1384401
06/09/2016 284.40p 287.00p 271.80p 277.10p 79189
05/09/2016 279.70p 286.80p 278.80p 284.10p 52408
02/09/2016 270.40p 291.40p 270.40p 283.10p 155066
01/09/2016 275.50p 286.80p 271.68p 277.60p 80518
31/08/2016 279.90p 284.40p 268.40p 284.40p 81677
30/08/2016 280.00p 280.00p 274.10p 279.50p 153143
26/08/2016 273.00p 276.40p 269.10p 276.40p 140818
25/08/2016 273.80p 277.60p 269.60p 276.70p 95138
24/08/2016 267.00p 278.30p 267.00p 270.20p 76468
23/08/2016 274.70p 278.30p 268.00p 274.00p 125012
22/08/2016 275.80p 275.80p 268.00p 269.20p 68806
19/08/2016 278.00p 278.00p 266.80p 272.40p 94293
18/08/2016 264.50p 280.00p 264.50p 278.00p 47332
17/08/2016 270.40p 277.60p 266.70p 273.80p 38565
16/08/2016 267.00p 277.50p 264.31p 270.00p 117690
15/08/2016 270.00p 270.96p 263.79p 267.50p 80520
12/08/2016 272.90p 277.10p 267.40p 269.90p 81347
11/08/2016 274.50p 283.10p 268.13p 273.80p 82217
10/08/2016 277.80p 278.80p 273.00p 274.80p 52452
09/08/2016 277.80p 279.90p 275.30p 279.00p 54626
08/08/2016 280.00p 280.80p 276.00p 279.10p 65695
05/08/2016 271.90p 285.20p 271.90p 277.90p 139812
04/08/2016 280.10p 283.00p 272.90p 278.00p 60097
03/08/2016 277.50p 285.00p 274.20p 278.00p 94475
02/08/2016 273.50p 284.10p 271.60p 277.00p 171045
01/08/2016 280.00p 287.00p 276.80p 279.30p 180047
29/07/2016 280.00p 282.70p 275.00p 278.20p 286361
28/07/2016 284.50p 285.00p 275.60p 280.00p 215143
27/07/2016 280.00p 285.00p 277.30p 280.00p 177662
26/07/2016 284.50p 284.60p 276.70p 280.00p 53823
25/07/2016 289.10p 293.60p 278.00p 280.00p 85117
22/07/2016 287.00p 287.00p 277.90p 283.40p 70716
21/07/2016 286.50p 288.40p 278.00p 283.00p 123153
20/07/2016 280.00p 292.90p 280.00p 287.00p 125883
19/07/2016 286.50p 290.00p 285.00p 287.00p 122252
18/07/2016 279.10p 290.00p 279.10p 287.00p 80465
15/07/2016 290.00p 290.00p 279.00p 285.00p 98202
14/07/2016 275.10p 290.00p 275.10p 286.50p 161766
13/07/2016 283.30p 291.00p 277.90p 285.00p 214487
12/07/2016 288.80p 292.40p 275.00p 285.00p 138268
11/07/2016 280.50p 291.10p 280.50p 286.90p 166209
08/07/2016 275.00p 290.80p 275.00p 290.80p 99337
07/07/2016 261.00p 286.00p 261.00p 282.00p 285409
06/07/2016 261.40p 271.80p 261.10p 264.90p 168064
05/07/2016 270.00p 271.60p 258.20p 270.90p 156695
04/07/2016 280.00p 280.00p 263.70p 271.50p 83090
01/07/2016 268.20p 278.90p 265.50p 276.30p 117909
30/06/2016 267.00p 276.10p 254.90p 274.60p 190984
29/06/2016 260.00p 268.80p 256.70p 261.60p 313432
28/06/2016 247.10p 260.00p 244.20p 258.00p 118471
27/06/2016 261.50p 261.50p 235.10p 244.00p 326891
24/06/2016 235.40p 279.45p 180.00p 267.00p 413048
23/06/2016 274.60p 279.80p 270.00p 275.00p 259686
22/06/2016 279.00p 279.00p 272.70p 272.70p 292545
21/06/2016 269.40p 279.70p 269.40p 279.00p 139403
20/06/2016 287.00p 288.10p 276.50p 282.00p 102300
17/06/2016 275.00p 284.50p 271.50p 280.00p 5706425
16/06/2016 281.75p 288.17p 273.75p 283.25p 489462
15/06/2016 270.00p 283.75p 270.00p 276.75p 248415
14/06/2016 271.00p 279.75p 271.00p 271.50p 282915
13/06/2016 265.00p 282.50p 265.00p 275.00p 414552
10/06/2016 280.00p 285.00p 272.50p 275.00p 144691
09/06/2016 272.00p 287.75p 272.00p 280.00p 317099
08/06/2016 282.00p 286.00p 273.25p 275.00p 456167
07/06/2016 276.00p 278.50p 266.75p 276.00p 367488
06/06/2016 276.25p 278.56p 269.00p 276.00p 272143
03/06/2016 280.00p 280.00p 265.25p 275.00p 315827
02/06/2016 260.00p 279.75p 260.00p 276.25p 783120
01/06/2016 266.00p 274.75p 266.00p 270.00p 255245
31/05/2016 271.00p 275.25p 266.50p 267.00p 1523344
27/05/2016 276.00p 276.00p 266.00p 270.75p 214350
26/05/2016 276.00p 279.50p 272.00p 274.75p 246144
25/05/2016 270.00p 278.25p 267.00p 274.50p 155644
24/05/2016 266.00p 270.00p 266.00p 269.00p 78936
23/05/2016 266.00p 270.00p 266.00p 269.50p 29820
20/05/2016 255.00p 270.75p 255.00p 270.75p 72995
19/05/2016 279.00p 279.00p 265.50p 269.00p 101156
18/05/2016 268.00p 277.75p 259.90p 268.50p 147319
17/05/2016 270.00p 279.00p 256.57p 267.75p 14515008
16/05/2016 266.00p 277.00p 259.50p 275.00p 286421
13/05/2016 251.25p 274.25p 251.25p 268.50p 336303
12/05/2016 245.00p 267.75p 245.00p 262.25p 100375
11/05/2016 256.00p 259.00p 241.55p 255.25p 139369
10/05/2016 255.00p 260.00p 246.75p 253.00p 121273
09/05/2016 250.00p 254.00p 248.00p 250.50p 199722
06/05/2016 254.00p 254.00p 246.00p 250.00p 156881
05/05/2016 255.00p 255.00p 250.00p 254.50p 52833
04/05/2016 255.00p 255.00p 241.81p 253.50p 258206
03/05/2016 252.50p 253.00p 250.00p 253.00p 196260
29/04/2016 265.00p 265.00p 247.75p 250.00p 126547
28/04/2016 250.00p 253.56p 249.50p 250.00p 150179
27/04/2016 241.00p 258.75p 240.50p 250.00p 195037
26/04/2016 250.00p 255.25p 250.00p 254.00p 66516
25/04/2016 250.00p 256.00p 250.00p 254.75p 52136
22/04/2016 251.75p 260.75p 238.15p 253.25p 99179

*Close Price adjusted for both dividends and splits