Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Cme Group Inc Cme Group Ord Shs Class A Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2019 0.00 0.00 0.00 161.38 0
Sep 16, 2019 0.00 0.00 0.00 161.38 8
Sep 13, 2019 0.00 0.00 0.00 161.38 109
Sep 12, 2019 202.58 202.58 202.58 161.38 198,036
Sep 11, 2019 0.00 0.00 0.00 161.38 0
Sep 10, 2019 0.00 0.00 0.00 161.38 15
Sep 9, 2019 223.07 223.07 223.07 161.38 156,353
Sep 6, 2019 0.00 0.00 0.00 161.38 40
Sep 5, 2019 0.00 0.00 0.00 161.38 102
Sep 4, 2019 0.00 0.00 0.00 161.38 0
Sep 3, 2019 0.00 0.00 0.00 161.38 170
Sep 2, 2019 215.69 215.69 215.69 161.38 0
Aug 30, 2019 215.91 215.91 215.91 161.38 66
Aug 29, 2019 0.00 0.00 0.00 161.38 30
Aug 28, 2019 216.22 216.22 216.22 161.38 5,465
Aug 27, 2019 0.00 0.00 0.00 161.38 124
Aug 26, 2019 0.00 0.00 0.00 161.38 0
Aug 22, 2019 0.00 0.00 0.00 161.38 22
Aug 21, 2019 0.00 0.00 0.00 161.38 1
Aug 20, 2019 0.00 0.00 0.00 161.38 57
Aug 19, 2019 214.34 0.00 0.00 161.38 101
Aug 16, 2019 214.34 214.34 214.34 161.38 31
Aug 15, 2019 0.00 0.00 0.00 161.38 36
Aug 14, 2019 211.09 212.25 211.09 161.38 213
Aug 13, 2019 212.25 212.25 212.25 161.38 143,868
Aug 12, 2019 211.10 0.00 0.00 161.38 0
Aug 9, 2019 211.10 211.10 211.10 161.38 230
Aug 8, 2019 0.00 0.00 0.00 161.38 60
Aug 7, 2019 0.00 0.00 0.00 161.38 50
Aug 6, 2019 200.60 208.00 200.60 161.38 238
Aug 5, 2019 200.60 0.00 0.00 161.38 0
Aug 2, 2019 200.60 200.60 200.60 161.38 19
Aug 1, 2019 0.00 0.00 0.00 161.38 130
Jul 31, 2019 206.00 206.00 206.00 161.38 115
Jul 30, 2019 0.00 0.00 0.00 161.38 30
Jul 29, 2019 200.41 200.41 200.41 161.38 32
Jul 26, 2019 0.00 0.00 0.00 161.38 6
Jul 25, 2019 0.00 0.00 0.00 161.38 0
Jul 24, 2019 0.00 0.00 0.00 161.38 50
Jul 23, 2019 0.00 0.00 0.00 161.38 9
Jul 22, 2019 206.26 0.00 0.00 161.38 27
Jul 19, 2019 206.26 206.26 206.26 161.38 206
Jul 18, 2019 203.86 203.86 203.86 161.38 35
Jul 17, 2019 0.00 0.00 0.00 161.38 60
Jul 16, 2019 0.00 0.00 0.00 161.38 29
Jul 15, 2019 205.92 205.92 205.92 161.38 16
Jul 12, 2019 0.00 0.00 0.00 161.38 20
Jul 11, 2019 0.00 0.00 0.00 161.38 43
Jul 10, 2019 0.00 0.00 0.00 161.38 178
Jul 9, 2019 0.00 0.00 0.00 161.38 136
Showing 1 to 50 of 260