Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
CMO Group (CMO) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 13.00p | 13.00p | 11.08p | 11.10p | 7313 |
| 23/12/2024 | 14.25p | 14.25p | 12.70p | 12.70p | 14 |
| 20/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 19/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 18/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 17/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 16/12/2024 | 14.25p | 14.25p | 13.90p | 14.25p | 7 |
| 13/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 12/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 10 |
| 11/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 10/12/2024 | 14.25p | 14.39p | 14.25p | 14.25p | 34 |
| 09/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 06/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 05/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 04/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 6 |
| 03/12/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 0 |
| 02/12/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 29/11/2024 | 14.25p | 14.50p | 14.00p | 14.25p | 20 |
| 28/11/2024 | 14.25p | 14.50p | 13.90p | 14.25p | 28 |
| 27/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 26/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 25/11/2024 | 14.25p | 14.33p | 14.13p | 14.25p | 0 |
| 22/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 21/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 20/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 19/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 18/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 15/11/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 3 |
| 14/11/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 18 |
| 13/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 12/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 11/11/2024 | 14.25p | 14.25p | 14.01p | 14.25p | 325 |
| 08/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 07/11/2024 | 14.25p | 14.33p | 14.25p | 14.25p | 325 |
| 06/11/2024 | 14.25p | 14.50p | 14.13p | 14.25p | 0 |
| 05/11/2024 | 14.25p | 14.50p | 14.01p | 14.50p | 9081 |
| 04/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 01/11/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 31/10/2024 | 14.25p | 14.33p | 14.00p | 14.25p | 1636 |
| 30/10/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
| 29/10/2024 | 14.25p | 14.35p | 14.25p | 14.25p | 696 |
| 28/10/2024 | 14.50p | 15.00p | 14.02p | 14.25p | 1619 |
| 25/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 64 |
| 24/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 23/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 22/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 21/10/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 26393 |
| 18/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 17/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 15/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 11/10/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 8 |
| 10/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 09/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 08/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 07/10/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 1034 |
| 04/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 03/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 02/10/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 01/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 67 |
| 30/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 27/09/2024 | 14.50p | 14.53p | 14.50p | 14.50p | 516 |
| 26/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 10008 |
| 25/09/2024 | 14.50p | 14.50p | 14.13p | 14.50p | 4566 |
| 24/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 23/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 20/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 19/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 18/09/2024 | 14.50p | 14.58p | 14.50p | 14.50p | 1234 |
| 17/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/09/2024 | 14.50p | 14.70p | 14.50p | 14.50p | 112607 |
| 13/09/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 133 |
| 12/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 11/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 10/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 09/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 06/09/2024 | 14.50p | 14.50p | 14.10p | 14.50p | 740 |
| 05/09/2024 | 14.50p | 14.65p | 14.50p | 14.50p | 273 |
| 04/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 03/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 02/09/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 30/08/2024 | 14.50p | 15.00p | 14.08p | 14.50p | 401 |
| 29/08/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 8 |
| 28/08/2024 | 14.50p | 14.75p | 14.05p | 14.50p | 52761 |
| 27/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 214 |
| 23/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 22/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 5 |
| 21/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 20/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 19/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 16/08/2024 | 14.50p | 14.75p | 14.50p | 14.50p | 64810 |
| 15/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 14/08/2024 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
| 13/08/2024 | 15.50p | 16.00p | 14.05p | 14.50p | 17511 |
| 12/08/2024 | 16.00p | 16.00p | 14.25p | 15.50p | 56797 |
| 09/08/2024 | 14.75p | 16.00p | 14.75p | 16.00p | 114035 |
| 08/08/2024 | 14.50p | 14.80p | 14.50p | 14.75p | 100000 |
| 07/08/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 06/08/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 05/08/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 19 |
| 02/08/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 78 |
| 01/08/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 1 |
| 31/07/2024 | 14.50p | 14.94p | 14.50p | 14.50p | 633 |
| 30/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 29/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 26/07/2024 | 14.50p | 14.67p | 14.06p | 14.50p | 1428 |
| 25/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 24/07/2024 | 14.50p | 14.50p | 14.01p | 14.50p | 476 |
| 23/07/2024 | 14.50p | 14.50p | 14.06p | 14.50p | 1851 |
| 22/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 19/07/2024 | 14.50p | 14.60p | 14.50p | 14.50p | 50000 |
| 18/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 17/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 740 |
| 16/07/2024 | 14.50p | 14.50p | 14.06p | 14.50p | 1107 |
| 15/07/2024 | 14.50p | 14.50p | 14.45p | 14.50p | 6837 |
| 12/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 1654 |
| 11/07/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 330 |
| 10/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 322 |
| 09/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 08/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 05/07/2024 | 14.50p | 14.60p | 14.45p | 14.50p | 49945 |
| 04/07/2024 | 14.50p | 15.00p | 14.01p | 14.50p | 51991 |
| 03/07/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 02/07/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 387 |
| 01/07/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 3 |
| 28/06/2024 | 14.50p | 14.50p | 14.01p | 14.50p | 8550 |
| 27/06/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 1700 |
| 26/06/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 25/06/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
| 24/06/2024 | 14.25p | 14.25p | 13.50p | 14.25p | 1 |
| 21/06/2024 | 13.75p | 13.75p | 13.58p | 13.75p | 8180 |
| 20/06/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 72 |
| 19/06/2024 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 18/06/2024 | 13.75p | 14.00p | 13.58p | 13.75p | 1172 |
| 17/06/2024 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 14/06/2024 | 13.50p | 13.75p | 13.50p | 13.75p | 9405 |
| 13/06/2024 | 13.50p | 13.73p | 13.00p | 13.50p | 86428 |
| 12/06/2024 | 13.25p | 13.60p | 13.00p | 13.50p | 75035 |
| 11/06/2024 | 13.25p | 14.00p | 12.50p | 13.25p | 9097 |
| 10/06/2024 | 13.25p | 13.70p | 12.50p | 13.25p | 21869 |
| 07/06/2024 | 13.25p | 13.50p | 13.25p | 13.25p | 0 |
| 06/06/2024 | 13.50p | 14.30p | 12.74p | 13.25p | 11416 |
| 05/06/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 563 |
| 04/06/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 137266 |
| 03/06/2024 | 13.25p | 14.00p | 13.25p | 13.50p | 407523 |
| 31/05/2024 | 21.50p | 21.50p | 12.50p | 13.00p | 248027 |
| 30/05/2024 | 22.00p | 22.00p | 21.60p | 22.00p | 3796 |
| 29/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 28/05/2024 | 22.00p | 22.00p | 21.60p | 22.00p | 2722 |
| 24/05/2024 | 22.00p | 22.00p | 21.78p | 22.00p | 476 |
| 23/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 872 |
| 22/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 559 |
| 21/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 144 |
| 20/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 17/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 5 |
| 16/05/2024 | 22.00p | 22.00p | 21.70p | 22.00p | 115 |
| 15/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 14/05/2024 | 22.00p | 23.00p | 22.00p | 22.00p | 4 |
| 13/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 10/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 1247 |
| 09/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 08/05/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 12724 |
| 07/05/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 111 |
| 03/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 02/05/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 01/05/2024 | 22.00p | 22.50p | 22.00p | 22.00p | 444 |
| 30/04/2024 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 29/04/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 627 |
| 26/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/04/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 219 |
| 24/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/04/2024 | 22.00p | 22.00p | 21.85p | 22.00p | 9153 |
| 22/04/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 17240 |
| 19/04/2024 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 18/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 5000 |
| 17/04/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 26388 |
| 16/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 251 |
| 15/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 251 |
| 12/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 1000 |
| 05/04/2024 | 22.50p | 23.00p | 21.00p | 22.50p | 5 |
| 04/04/2024 | 22.50p | 22.50p | 20.40p | 20.40p | 2 |
| 03/04/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 4480 |
| 02/04/2024 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/03/2024 | 23.50p | 23.50p | 22.50p | 22.50p | 2916 |
| 27/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/03/2024 | 23.50p | 23.50p | 22.00p | 23.50p | 5152 |
| 25/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 22/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 3437 |
| 21/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 20/03/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 18/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 15/03/2024 | 23.50p | 23.50p | 23.00p | 23.50p | 2000 |
| 14/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 13/03/2024 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
*Close Price adjusted for both dividends and splits