CMO Group (CMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 23.50p 23.70p 23.50p 23.50p 1641
31/01/2024 23.50p 23.50p 23.33p 23.50p 0
30/01/2024 23.50p 23.50p 23.33p 23.50p 0
29/01/2024 23.50p 23.50p 23.00p 23.50p 298
26/01/2024 23.50p 23.70p 23.50p 23.50p 298
25/01/2024 23.50p 23.50p 23.33p 23.50p 0
24/01/2024 23.50p 23.50p 23.33p 23.50p 0
23/01/2024 23.50p 23.50p 23.00p 23.00p 3
22/01/2024 23.50p 23.50p 23.38p 23.50p 1413
19/01/2024 23.50p 23.70p 23.38p 23.50p 16374
18/01/2024 23.50p 23.50p 23.33p 23.50p 0
17/01/2024 23.50p 23.70p 23.38p 23.50p 810
16/01/2024 23.50p 23.70p 23.38p 23.50p 664
15/01/2024 23.50p 23.50p 23.38p 23.50p 364
12/01/2024 23.50p 23.50p 23.33p 23.50p 0
11/01/2024 23.50p 23.70p 23.50p 23.50p 166
10/01/2024 23.50p 23.50p 23.33p 23.50p 0
09/01/2024 23.50p 24.00p 23.30p 23.50p 14000
08/01/2024 24.50p 24.65p 23.25p 23.50p 25814
05/01/2024 27.00p 27.75p 26.56p 27.50p 3351
04/01/2024 27.50p 28.00p 27.50p 27.50p 0
03/01/2024 28.50p 28.50p 26.45p 27.50p 12000
02/01/2024 28.50p 28.50p 28.00p 28.50p 1600
29/12/2023 26.50p 28.50p 26.50p 28.50p 26000
28/12/2023 25.50p 26.80p 25.50p 26.50p 0
27/12/2023 25.50p 25.87p 25.50p 25.50p 0
22/12/2023 24.50p 26.00p 24.50p 25.50p 25569
21/12/2023 24.50p 25.00p 24.50p 24.50p 7462
20/12/2023 24.50p 24.60p 24.50p 24.50p 0
19/12/2023 24.50p 24.89p 24.00p 24.50p 11598
18/12/2023 24.50p 24.50p 24.00p 24.00p 4995
15/12/2023 24.50p 24.60p 24.50p 24.50p 0
14/12/2023 24.50p 24.89p 24.50p 24.50p 828
13/12/2023 24.50p 24.50p 24.06p 24.50p 40
12/12/2023 24.50p 24.60p 24.50p 24.50p 0
11/12/2023 24.50p 24.50p 24.35p 24.50p 2000
08/12/2023 24.50p 24.60p 24.50p 24.50p 0
07/12/2023 24.50p 24.60p 24.50p 24.50p 0
06/12/2023 24.50p 24.60p 24.50p 24.50p 0
05/12/2023 24.50p 24.60p 24.50p 24.50p 0
04/12/2023 24.50p 24.60p 24.50p 24.50p 0
01/12/2023 24.50p 24.60p 24.50p 24.50p 0
30/11/2023 24.50p 24.60p 24.50p 24.50p 0
29/11/2023 24.50p 24.60p 24.50p 24.50p 0
28/11/2023 24.50p 24.60p 24.50p 24.50p 0
27/11/2023 24.50p 24.58p 24.50p 24.50p 20000
24/11/2023 24.50p 24.50p 24.25p 24.50p 20000
23/11/2023 24.50p 24.60p 24.50p 24.50p 0
22/11/2023 24.50p 24.60p 24.50p 24.50p 0
21/11/2023 24.50p 25.00p 24.50p 24.50p 125004
20/11/2023 24.50p 24.60p 24.06p 24.50p 55901
17/11/2023 24.50p 24.60p 24.50p 24.50p 0
16/11/2023 24.50p 24.50p 24.15p 24.50p 13574
15/11/2023 24.50p 24.58p 24.25p 24.50p 1434
14/11/2023 24.50p 24.58p 24.25p 24.50p 789
13/11/2023 24.50p 24.60p 24.50p 24.50p 0
10/11/2023 24.50p 24.50p 24.25p 24.50p 50
09/11/2023 24.50p 24.60p 24.50p 24.50p 0
08/11/2023 24.50p 24.58p 24.50p 24.50p 184
07/11/2023 24.50p 24.60p 24.06p 24.50p 2038
06/11/2023 24.50p 24.50p 24.50p 24.50p 133
03/11/2023 24.50p 24.60p 24.50p 24.50p 0
02/11/2023 24.50p 24.60p 24.00p 24.50p 21431
01/11/2023 24.50p 24.60p 24.50p 24.50p 0
31/10/2023 24.50p 24.60p 24.50p 24.50p 0
30/10/2023 24.50p 24.60p 24.50p 24.50p 0
27/10/2023 24.50p 24.50p 24.20p 24.50p 2116
26/10/2023 24.50p 24.60p 24.50p 24.50p 0
25/10/2023 24.50p 24.50p 24.20p 24.50p 475
24/10/2023 24.50p 24.60p 24.50p 24.50p 0
23/10/2023 24.50p 24.60p 24.50p 24.50p 0
20/10/2023 24.50p 24.50p 24.22p 24.50p 5000
19/10/2023 24.50p 24.75p 22.00p 24.50p 0
18/10/2023 24.50p 25.00p 24.22p 24.50p 103000
17/10/2023 24.50p 24.60p 24.00p 24.50p 616
16/10/2023 24.50p 24.60p 24.50p 24.50p 0
13/10/2023 24.50p 24.90p 24.50p 24.50p 40
12/10/2023 24.50p 24.60p 24.50p 24.50p 0
11/10/2023 24.50p 24.90p 24.50p 24.50p 4
10/10/2023 24.50p 24.50p 24.20p 24.50p 391
09/10/2023 24.50p 24.60p 24.00p 24.50p 25135
06/10/2023 24.50p 24.60p 24.26p 24.50p 13581
05/10/2023 24.50p 24.60p 24.50p 24.50p 0
04/10/2023 24.50p 24.50p 24.22p 24.50p 6117
03/10/2023 24.50p 25.00p 24.20p 24.50p 466
02/10/2023 24.00p 24.90p 24.00p 24.50p 51391
29/09/2023 22.50p 25.00p 22.50p 24.00p 61479
28/09/2023 24.00p 24.00p 24.00p 24.00p 0
27/09/2023 24.00p 24.00p 23.25p 24.00p 29288
26/09/2023 23.50p 24.00p 23.00p 24.00p 74244
25/09/2023 23.50p 23.50p 23.33p 23.50p 0
22/09/2023 23.50p 24.00p 23.20p 23.50p 3731
21/09/2023 23.50p 23.84p 23.50p 23.50p 104
20/09/2023 23.50p 23.90p 23.15p 23.50p 33671
19/09/2023 23.50p 23.90p 23.50p 23.50p 397
18/09/2023 23.50p 23.50p 23.15p 23.50p 1171
15/09/2023 23.50p 23.50p 23.33p 23.50p 0
14/09/2023 23.50p 23.50p 23.15p 23.50p 3098
13/09/2023 23.50p 23.50p 23.00p 23.50p 20
12/09/2023 23.50p 23.50p 23.00p 23.50p 2023
11/09/2023 23.50p 23.50p 23.33p 23.50p 0
08/09/2023 23.50p 23.50p 23.33p 23.50p 0
07/09/2023 23.50p 23.90p 23.50p 23.50p 26
06/09/2023 23.50p 23.50p 23.33p 23.50p 0
05/09/2023 23.50p 23.90p 23.50p 23.50p 20
04/09/2023 23.50p 23.50p 23.00p 23.50p 85
01/09/2023 23.50p 23.90p 23.15p 23.50p 958
31/08/2023 23.50p 23.90p 23.50p 23.50p 397
30/08/2023 22.80p 23.90p 22.80p 23.50p 18743
29/08/2023 22.80p 22.87p 22.80p 22.80p 0
25/08/2023 22.80p 22.80p 22.60p 22.80p 819
24/08/2023 22.80p 22.87p 22.80p 22.80p 0
23/08/2023 22.80p 23.00p 22.80p 22.80p 819
22/08/2023 22.70p 23.00p 22.50p 22.80p 9080
21/08/2023 22.50p 23.00p 22.40p 22.70p 6314
18/08/2023 22.50p 22.50p 22.38p 22.50p 745
17/08/2023 22.50p 22.80p 22.50p 22.50p 745
16/08/2023 22.50p 22.80p 22.38p 22.50p 6541
15/08/2023 22.50p 22.50p 22.50p 22.50p 0
14/08/2023 22.50p 22.50p 22.50p 22.50p 0
11/08/2023 22.50p 22.80p 22.00p 22.50p 32056
10/08/2023 22.50p 24.60p 22.30p 24.60p 5141
09/08/2023 22.50p 22.80p 22.20p 22.50p 670
08/08/2023 22.50p 22.80p 22.20p 22.50p 1677
07/08/2023 22.50p 22.50p 22.20p 22.50p 1504
04/08/2023 22.50p 22.50p 22.50p 22.50p 0
03/08/2023 22.50p 22.80p 22.00p 22.50p 18429
02/08/2023 22.50p 22.50p 22.00p 22.50p 1314
01/08/2023 22.50p 22.67p 22.50p 22.50p 0
31/07/2023 22.50p 22.67p 22.50p 22.50p 0
28/07/2023 22.50p 22.90p 22.50p 22.50p 4100
27/07/2023 22.50p 22.67p 22.50p 22.50p 0
26/07/2023 22.50p 23.00p 22.05p 22.50p 47109
25/07/2023 22.50p 22.75p 22.01p 22.50p 7230
24/07/2023 22.50p 22.50p 22.00p 22.50p 1978
21/07/2023 22.50p 22.60p 22.00p 22.50p 9959
20/07/2023 22.50p 22.50p 22.00p 22.50p 6073
19/07/2023 22.50p 22.50p 22.10p 22.50p 882
18/07/2023 22.50p 22.50p 22.00p 22.50p 2681
17/07/2023 22.50p 22.75p 22.50p 22.50p 0
14/07/2023 22.50p 23.00p 22.50p 22.50p 146
13/07/2023 22.50p 22.50p 22.00p 22.50p 1984
12/07/2023 22.00p 22.50p 22.00p 22.50p 115
11/07/2023 22.50p 22.67p 22.50p 22.50p 0
10/07/2023 22.50p 22.50p 22.01p 22.50p 4566
07/07/2023 22.50p 22.50p 22.19p 22.50p 1816
06/07/2023 22.50p 22.67p 22.50p 22.50p 0
05/07/2023 22.50p 22.50p 22.20p 22.50p 22504
04/07/2023 22.50p 22.50p 22.00p 22.50p 24105
03/07/2023 22.50p 22.75p 22.00p 22.50p 9213
30/06/2023 22.50p 22.50p 21.00p 22.50p 59476
29/06/2023 22.50p 22.50p 22.38p 22.50p 1822
28/06/2023 22.50p 22.50p 22.00p 22.50p 55452
27/06/2023 22.50p 22.50p 22.40p 22.50p 513
26/06/2023 22.50p 22.67p 22.50p 22.50p 0
23/06/2023 22.50p 22.50p 22.00p 22.50p 705
22/06/2023 22.00p 22.00p 21.00p 22.00p 10905
21/06/2023 22.00p 22.00p 21.00p 22.00p 177537
20/06/2023 21.00p 22.00p 21.00p 22.00p 16986
19/06/2023 21.00p 21.00p 20.50p 21.00p 3123
16/06/2023 21.00p 21.00p 20.30p 21.00p 11456
15/06/2023 20.50p 21.00p 20.50p 21.00p 24673
14/06/2023 20.00p 20.90p 20.00p 20.50p 14807
13/06/2023 19.00p 20.40p 19.00p 20.00p 208365
12/06/2023 18.25p 19.50p 18.25p 19.50p 92538
09/06/2023 17.50p 18.25p 17.50p 18.25p 115500
08/06/2023 17.50p 17.50p 17.50p 17.50p 0
07/06/2023 17.50p 17.50p 17.30p 17.50p 730
06/06/2023 17.50p 17.50p 17.30p 17.50p 571
05/06/2023 17.50p 17.50p 16.00p 17.50p 40000
02/06/2023 17.50p 17.50p 17.33p 17.50p 0
01/06/2023 17.50p 17.50p 17.50p 17.50p 23891
31/05/2023 17.50p 17.50p 17.00p 17.50p 500
30/05/2023 17.50p 17.50p 17.00p 17.50p 3467
26/05/2023 17.50p 17.50p 17.50p 17.50p 7365
25/05/2023 17.00p 17.50p 17.00p 17.50p 1000
24/05/2023 17.50p 17.50p 17.50p 17.50p 17100
23/05/2023 17.50p 17.75p 17.50p 17.50p 40563
22/05/2023 17.50p 17.50p 17.50p 17.50p 543
19/05/2023 18.00p 18.00p 17.00p 17.50p 15531
18/05/2023 18.00p 18.00p 17.67p 18.00p 0
17/05/2023 19.50p 19.50p 15.45p 18.00p 64461
16/05/2023 19.50p 19.50p 19.20p 19.50p 0
15/05/2023 21.00p 21.00p 19.00p 19.50p 38296
12/05/2023 21.50p 21.60p 20.00p 20.00p 137715
11/05/2023 21.50p 21.80p 21.50p 21.50p 12130
10/05/2023 21.50p 21.50p 21.00p 21.50p 23
09/05/2023 21.00p 21.50p 21.00p 21.50p 51941
05/05/2023 21.00p 21.40p 20.00p 20.00p 21306
04/05/2023 21.00p 21.00p 20.67p 21.00p 0
03/05/2023 21.00p 21.00p 20.95p 21.00p 10039
02/05/2023 20.50p 21.00p 20.40p 21.00p 854
28/04/2023 20.50p 20.50p 20.40p 20.50p 349
27/04/2023 21.00p 21.00p 20.00p 20.50p 33690
26/04/2023 21.00p 21.00p 20.67p 21.00p 0
25/04/2023 21.00p 21.00p 20.67p 21.00p 0
24/04/2023 21.00p 21.00p 20.89p 21.00p 500
21/04/2023 21.00p 21.00p 20.00p 21.00p 17500
20/04/2023 21.00p 21.00p 20.90p 21.00p 232
19/04/2023 21.00p 21.00p 20.96p 21.00p 715

*Close Price adjusted for both dividends and splits