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
Jun 2, 2020 182.32 182.32 181.53 161.38 21,503
Jun 1, 2020 0.00 0.00 0.00 161.38 74
May 29, 2020 0.00 0.00 0.00 161.38 0
May 28, 2020 179.104 179.104 179.104 161.38 1,624
May 27, 2020 0.00 0.00 0.00 161.38 1
May 26, 2020 0.00 0.00 0.00 161.38 81
May 25, 2020 178.80 178.80 178.80 161.38 15,098
May 22, 2020 178.18 178.18 178.18 161.38 182
May 21, 2020 0.00 0.00 0.00 161.38 50
May 20, 2020 0.00 0.00 0.00 161.38 73
May 19, 2020 0.00 0.00 0.00 161.38 84
May 18, 2020 185.31 185.31 184.13 161.38 870
May 15, 2020 180.52 180.52 179.64 161.38 1,289
May 14, 2020 176.50 176.62 176.36 161.38 1,111
May 13, 2020 0.00 0.00 0.00 161.38 10
May 12, 2020 184.17 184.17 184.17 161.38 120
May 11, 2020 178.97 178.97 178.97 161.38 251
May 8, 2020 180.46 180.46 180.46 161.38 7
May 7, 2020 173.70 176.59 173.70 161.38 19,254
May 6, 2020 176.39 176.39 176.25 161.38 287
May 5, 2020 179.65 179.72 178.94 161.38 587
May 4, 2020 0.00 0.00 0.00 161.38 97
May 1, 2020 0.00 0.00 0.00 161.38 86
Apr 30, 2020 0.00 0.00 0.00 161.38 310
Apr 29, 2020 186.67 188.805 186.67 161.38 777
Apr 28, 2020 0.00 0.00 0.00 161.38 238
Apr 27, 2020 184.58 184.58 184.58 161.38 242
Apr 24, 2020 181.29 181.29 181.29 161.38 77,723
Apr 23, 2020 0.00 0.00 0.00 161.38 63
Apr 22, 2020 0.00 0.00 0.00 161.38 50
Apr 21, 2020 0.00 0.00 0.00 161.38 10
Apr 20, 2020 0.00 0.00 0.00 161.38 72
Apr 17, 2020 0.00 0.00 0.00 161.38 2
Apr 16, 2020 0.00 0.00 0.00 161.38 57
Apr 15, 2020 0.00 0.00 0.00 161.38 28
Apr 14, 2020 187.47 187.47 187.47 161.38 27
Apr 13, 2020 186.24 0.00 0.00 161.38 0
Apr 10, 2020 186.24 186.24 186.24 161.38 154
Apr 9, 2020 186.24 186.24 186.24 161.38 154
Apr 8, 2020 0.00 0.00 0.00 161.38 26
Apr 7, 2020 187.50 187.50 187.50 161.38 135
Apr 6, 2020 179.77 179.77 179.77 161.38 58
Apr 3, 2020 173.40 173.40 173.40 161.38 455
Apr 2, 2020 0.00 0.00 0.00 161.38 224
Apr 1, 2020 0.00 0.00 0.00 161.38 3
Mar 31, 2020 0.00 0.00 0.00 161.38 56
Mar 30, 2020 173.975 173.975 173.21 161.38 5,314
Mar 27, 2020 0.00 0.00 0.00 161.38 271
Mar 26, 2020 157.95 173.59 157.95 161.38 536
Mar 25, 2020 0.00 0.00 0.00 161.38 105
Showing 1 to 50 of 260