CMC Markets (CMCX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/09/2018 175.00p 175.00p 165.00p 165.40p 162138
04/09/2018 169.00p 170.60p 165.00p 167.00p 105310
03/09/2018 163.80p 171.78p 158.94p 167.80p 215561
31/08/2018 172.00p 180.02p 165.20p 170.80p 516504
30/08/2018 179.00p 183.60p 179.00p 179.40p 94648
29/08/2018 188.40p 188.40p 180.00p 184.60p 45192
28/08/2018 187.00p 187.00p 177.80p 184.40p 145214
24/08/2018 180.20p 181.20p 177.20p 178.60p 192570
23/08/2018 185.00p 186.20p 180.00p 181.20p 59215
22/08/2018 183.00p 191.20p 183.00p 187.20p 41036
21/08/2018 186.40p 194.00p 181.60p 188.40p 77646
20/08/2018 188.00p 193.60p 186.20p 191.00p 124318
17/08/2018 191.40p 195.00p 187.40p 188.80p 334263
16/08/2018 186.00p 195.00p 186.00p 193.00p 259971
15/08/2018 183.80p 193.00p 183.20p 193.00p 95829
14/08/2018 185.60p 187.60p 180.60p 182.00p 1104305
13/08/2018 183.80p 189.00p 182.40p 185.00p 147537
10/08/2018 183.40p 189.80p 183.40p 188.60p 89117
09/08/2018 191.60p 191.60p 187.60p 189.00p 109957
08/08/2018 193.40p 193.60p 186.80p 189.00p 216573
07/08/2018 187.60p 194.99p 187.00p 189.20p 119154
06/08/2018 182.40p 190.40p 180.80p 187.20p 179213
03/08/2018 185.00p 185.00p 179.96p 183.00p 168580
02/08/2018 191.00p 191.00p 176.00p 183.00p 145601
01/08/2018 193.00p 200.63p 191.00p 194.20p 193335
31/07/2018 199.20p 199.20p 185.20p 197.00p 109149
30/07/2018 192.00p 201.00p 188.40p 191.00p 170260
27/07/2018 181.60p 190.60p 176.10p 189.80p 366830
26/07/2018 192.00p 192.65p 189.70p 190.60p 141487
25/07/2018 189.80p 191.80p 182.20p 190.80p 94064
24/07/2018 198.60p 198.60p 189.00p 190.40p 99779
23/07/2018 194.40p 196.40p 189.80p 194.00p 71212
20/07/2018 196.00p 197.60p 189.00p 190.60p 115035
19/07/2018 199.20p 200.00p 196.00p 196.00p 34041
18/07/2018 202.50p 202.50p 200.00p 200.50p 36794
17/07/2018 200.00p 201.50p 200.00p 200.50p 83886
16/07/2018 202.00p 202.50p 200.00p 200.00p 106180
13/07/2018 200.00p 203.50p 199.40p 202.00p 48533
12/07/2018 200.00p 204.00p 198.00p 198.60p 116104
11/07/2018 202.50p 202.50p 199.20p 200.00p 117268
10/07/2018 202.00p 203.47p 200.00p 201.50p 114296
09/07/2018 201.00p 203.50p 200.00p 202.00p 66755
06/07/2018 204.00p 204.12p 199.20p 203.00p 110382
05/07/2018 202.00p 205.00p 202.00p 204.00p 70791
04/07/2018 199.00p 206.00p 199.00p 203.00p 46489
03/07/2018 205.50p 207.00p 203.91p 206.00p 89157
02/07/2018 202.00p 205.50p 200.50p 205.00p 157539
29/06/2018 202.50p 203.00p 199.40p 199.40p 125680
28/06/2018 207.00p 207.00p 199.00p 201.00p 148092
27/06/2018 203.50p 205.50p 199.97p 200.50p 138463
26/06/2018 203.00p 207.00p 200.58p 203.00p 130500
25/06/2018 201.00p 206.50p 200.03p 201.50p 240626
22/06/2018 198.00p 206.00p 198.00p 206.00p 446666
21/06/2018 198.00p 203.00p 198.00p 198.00p 242635
20/06/2018 198.00p 206.50p 198.00p 204.00p 165014
19/06/2018 207.00p 207.00p 200.79p 205.00p 270057
18/06/2018 207.00p 207.00p 199.20p 203.00p 184408
15/06/2018 201.00p 206.00p 201.00p 203.50p 284097
14/06/2018 207.00p 207.00p 198.80p 205.50p 284782
13/06/2018 198.00p 204.50p 194.93p 201.50p 359471
12/06/2018 199.60p 205.15p 198.00p 198.00p 272661
11/06/2018 205.50p 210.00p 199.22p 204.00p 424042
08/06/2018 198.20p 203.00p 192.91p 201.50p 362882
07/06/2018 196.20p 200.50p 187.80p 195.20p 315456
06/06/2018 181.00p 188.00p 178.20p 187.00p 393076
05/06/2018 180.40p 181.08p 178.00p 181.00p 103538
04/06/2018 184.00p 185.00p 178.80p 182.40p 229167
01/06/2018 177.00p 184.00p 177.00p 182.00p 172502
31/05/2018 177.00p 180.80p 177.00p 180.60p 192349
30/05/2018 177.00p 182.40p 177.00p 181.00p 141490
29/05/2018 186.40p 186.40p 179.20p 180.20p 121645
25/05/2018 186.40p 190.60p 184.64p 186.40p 243130
24/05/2018 181.00p 187.40p 180.93p 186.00p 114298
23/05/2018 185.60p 185.60p 182.40p 183.80p 90636
22/05/2018 178.40p 184.80p 178.40p 182.80p 162113
21/05/2018 181.80p 185.00p 180.20p 182.60p 154093
18/05/2018 178.20p 181.20p 178.20p 181.00p 91987
17/05/2018 181.40p 183.00p 178.20p 181.80p 216916
16/05/2018 181.80p 181.80p 179.60p 179.60p 94537
15/05/2018 180.20p 184.20p 180.00p 181.40p 168856
14/05/2018 179.40p 181.00p 178.60p 181.00p 107778
11/05/2018 180.60p 182.80p 178.00p 179.20p 182365
10/05/2018 180.00p 183.80p 178.00p 183.80p 267874
09/05/2018 181.00p 182.00p 178.00p 180.40p 156760
08/05/2018 185.60p 185.60p 179.80p 180.80p 323615
04/05/2018 181.00p 182.00p 178.80p 179.80p 368800
03/05/2018 181.80p 183.40p 180.40p 181.00p 317623
02/05/2018 185.00p 186.00p 181.80p 184.00p 124485
01/05/2018 187.00p 187.00p 184.60p 185.60p 160143
30/04/2018 188.00p 190.60p 186.40p 189.40p 326146
27/04/2018 187.60p 189.20p 185.20p 189.20p 203901
26/04/2018 182.00p 186.80p 178.80p 186.60p 145309
25/04/2018 187.00p 187.00p 176.40p 180.60p 244062
24/04/2018 187.00p 187.00p 183.60p 185.40p 71931
23/04/2018 188.00p 188.00p 182.60p 184.00p 138009
20/04/2018 188.00p 188.00p 181.33p 185.20p 155064
19/04/2018 179.00p 184.80p 177.44p 184.80p 266881
18/04/2018 184.60p 184.60p 174.00p 178.40p 263121
17/04/2018 182.60p 183.40p 179.20p 179.60p 155776
16/04/2018 186.00p 186.00p 178.40p 179.00p 211458
13/04/2018 187.20p 187.20p 180.20p 183.40p 154415
12/04/2018 179.80p 184.00p 175.20p 181.80p 226197
11/04/2018 178.60p 183.20p 175.60p 178.40p 308216
10/04/2018 180.00p 184.60p 179.00p 183.00p 275631
09/04/2018 180.00p 180.00p 176.00p 178.60p 236382
06/04/2018 179.40p 179.57p 175.80p 176.40p 182718
05/04/2018 175.00p 179.00p 175.00p 179.00p 306007
04/04/2018 171.80p 174.00p 171.80p 174.00p 332953
03/04/2018 171.00p 179.00p 168.34p 172.20p 631371
29/03/2018 161.80p 172.60p 159.40p 169.20p 1321308
28/03/2018 160.00p 160.00p 155.00p 155.20p 456553
27/03/2018 155.00p 162.00p 151.80p 158.20p 1259079
26/03/2018 164.00p 164.00p 158.80p 159.20p 391489
23/03/2018 158.40p 162.00p 158.06p 162.00p 421863
22/03/2018 158.20p 161.20p 158.10p 161.00p 409544
21/03/2018 157.60p 157.60p 156.60p 157.40p 100663
20/03/2018 158.80p 158.80p 157.00p 158.00p 102258
19/03/2018 158.40p 159.20p 156.00p 156.60p 334300
16/03/2018 160.20p 160.20p 156.00p 157.00p 171769
15/03/2018 159.80p 159.80p 156.60p 157.20p 129882
14/03/2018 156.60p 159.60p 156.60p 158.80p 551747
13/03/2018 158.20p 161.00p 154.20p 157.80p 713725
12/03/2018 155.00p 156.60p 152.11p 156.60p 433348
09/03/2018 150.60p 155.00p 150.60p 154.60p 243865
08/03/2018 155.00p 155.00p 153.80p 154.20p 384879
07/03/2018 151.00p 155.00p 147.00p 154.00p 1638831
06/03/2018 152.00p 152.00p 147.80p 149.20p 1991327
05/03/2018 154.80p 154.80p 150.00p 150.40p 479399
02/03/2018 151.60p 155.20p 151.00p 151.60p 800665
01/03/2018 151.80p 154.00p 150.60p 153.40p 521772
28/02/2018 153.80p 153.80p 150.20p 153.40p 443704
27/02/2018 154.40p 154.80p 151.60p 152.40p 542361
26/02/2018 154.00p 154.20p 152.40p 154.00p 295153
23/02/2018 153.40p 155.00p 153.40p 154.00p 136082
22/02/2018 154.80p 155.00p 151.40p 154.00p 631120
21/02/2018 154.00p 155.00p 150.80p 153.80p 1345960
20/02/2018 155.00p 155.00p 151.20p 153.60p 618857
19/02/2018 155.00p 155.60p 152.00p 153.60p 380792
16/02/2018 155.80p 156.60p 153.00p 154.60p 477170
15/02/2018 154.80p 156.40p 150.00p 155.00p 962506
14/02/2018 156.80p 156.80p 150.20p 153.60p 788760
13/02/2018 156.60p 156.80p 150.80p 153.80p 594286
12/02/2018 152.60p 157.60p 151.00p 153.20p 361624
09/02/2018 153.20p 154.80p 150.80p 153.00p 490855
08/02/2018 160.80p 160.80p 152.00p 152.60p 903131
07/02/2018 154.00p 155.80p 151.00p 154.60p 1002170
06/02/2018 149.20p 152.40p 144.00p 152.00p 794971
05/02/2018 160.00p 160.00p 150.20p 151.00p 497831
02/02/2018 159.60p 159.60p 154.60p 155.60p 339824
01/02/2018 160.60p 160.89p 156.40p 158.00p 501816
31/01/2018 163.00p 163.00p 158.20p 159.20p 232337
30/01/2018 165.00p 165.00p 159.30p 159.40p 216394
29/01/2018 169.00p 169.00p 159.60p 162.80p 408727
26/01/2018 167.40p 167.40p 160.40p 162.40p 538651
25/01/2018 162.80p 163.20p 156.60p 161.80p 1908333
24/01/2018 157.00p 158.60p 153.60p 158.00p 557166
23/01/2018 157.00p 158.00p 154.00p 156.40p 428266
22/01/2018 158.00p 158.00p 152.80p 157.00p 407040
19/01/2018 155.60p 156.80p 153.60p 156.00p 246877
18/01/2018 154.60p 157.00p 152.00p 156.00p 812002
17/01/2018 154.40p 156.60p 153.20p 154.80p 231245
16/01/2018 156.00p 156.00p 154.20p 154.80p 256581
15/01/2018 155.00p 156.40p 154.00p 154.00p 216120
12/01/2018 149.60p 157.00p 149.60p 155.40p 134650
11/01/2018 150.40p 157.80p 150.40p 157.00p 696338
10/01/2018 157.00p 157.00p 147.29p 154.00p 957592
09/01/2018 159.00p 160.40p 157.20p 157.60p 299662
08/01/2018 160.00p 160.00p 158.00p 158.80p 137045
05/01/2018 156.80p 160.60p 156.80p 158.80p 1183220
04/01/2018 156.00p 160.00p 155.40p 158.60p 1581083
03/01/2018 155.80p 156.40p 154.20p 155.60p 1933231
02/01/2018 154.60p 155.60p 148.00p 154.20p 366306
29/12/2017 145.50p 151.00p 145.50p 150.00p 54373
28/12/2017 152.25p 153.00p 146.25p 150.50p 497565
27/12/2017 150.50p 154.50p 146.50p 150.00p 629662
22/12/2017 156.25p 156.25p 148.75p 151.00p 670302
21/12/2017 144.50p 152.50p 144.50p 151.50p 541236
20/12/2017 149.00p 149.25p 144.00p 148.00p 702650
19/12/2017 148.00p 149.43p 141.75p 147.00p 1326543
18/12/2017 150.00p 152.75p 136.25p 146.75p 1504008
15/12/2017 169.00p 170.00p 163.25p 167.75p 1350106
14/12/2017 168.00p 169.00p 163.75p 166.50p 303730
13/12/2017 176.00p 176.00p 162.91p 167.25p 601196
12/12/2017 174.00p 174.00p 168.42p 170.00p 210345
11/12/2017 167.50p 171.75p 167.50p 171.50p 178742
08/12/2017 176.00p 176.00p 168.75p 170.25p 126595
07/12/2017 173.75p 173.75p 169.00p 170.50p 251601
06/12/2017 173.50p 173.50p 169.00p 169.25p 155146
05/12/2017 173.75p 173.75p 170.25p 171.00p 173280
04/12/2017 170.25p 172.72p 168.25p 171.75p 174368
01/12/2017 173.75p 173.75p 168.39p 169.00p 359724
30/11/2017 174.00p 174.00p 168.00p 170.75p 749578
29/11/2017 176.75p 176.75p 172.50p 173.00p 382625
28/11/2017 176.75p 178.00p 173.25p 174.50p 548379
27/11/2017 179.00p 179.00p 173.00p 174.50p 545486
24/11/2017 181.25p 186.25p 172.25p 175.50p 784808
23/11/2017 180.00p 183.75p 170.00p 173.50p 825856
22/11/2017 169.50p 169.50p 163.75p 166.75p 302180
21/11/2017 166.25p 168.50p 164.25p 166.00p 449449
20/11/2017 164.25p 172.00p 1.69p 166.00p 463717

*Close Price adjusted for both dividends and splits