- Share Prices
Cmc Markets PLC (CMCX)
285.00p+7.50 (+2.70%)17 May 2022, 18:04
Cmc Markets PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 16, 2022 | 272.50p | 280.50p | 272.50p | 277.50p | 299,767 |
May 13, 2022 | 270.00p | 276.50p | 269.10p | 274.00p | 331,045 |
May 12, 2022 | 266.50p | 272.50p | 263.00p | 270.00p | 343,541 |
May 11, 2022 | 275.00p | 277.50p | 268.50p | 269.50p | 307,153 |
May 10, 2022 | 270.00p | 279.00p | 270.00p | 276.50p | 314,256 |
May 9, 2022 | 279.50p | 284.00p | 269.68p | 274.00p | 446,349 |
May 6, 2022 | 267.00p | 285.00p | 267.00p | 280.50p | 464,837 |
May 5, 2022 | 285.50p | 287.75p | 279.00p | 285.50p | 566,049 |
May 4, 2022 | 290.00p | 293.00p | 280.00p | 281.50p | 382,972 |
May 3, 2022 | 292.00p | 293.00p | 286.45p | 292.00p | 385,647 |
Apr 29, 2022 | 282.00p | 291.50p | 269.33p | 290.00p | 773,990 |
Apr 28, 2022 | 272.50p | 286.00p | 272.50p | 280.00p | 295,151 |
Apr 27, 2022 | 292.00p | 292.00p | 278.50p | 280.00p | 476,448 |
Apr 26, 2022 | 277.00p | 291.50p | 277.00p | 286.00p | 335,666 |
Apr 25, 2022 | 288.50p | 288.50p | 274.50p | 284.50p | 773,555 |
Apr 22, 2022 | 275.00p | 285.50p | 275.00p | 282.00p | 620,055 |
Apr 21, 2022 | 281.00p | 286.00p | 278.50p | 278.50p | 421,549 |
Apr 20, 2022 | 288.50p | 288.50p | 275.32p | 281.50p | 277,736 |
Apr 19, 2022 | 284.00p | 288.50p | 275.00p | 275.00p | 837,545 |
Apr 14, 2022 | 280.00p | 288.00p | 280.00p | 287.50p | 767,530 |
Apr 13, 2022 | 278.00p | 285.50p | 277.83p | 285.50p | 491,061 |
Apr 12, 2022 | 269.00p | 284.50p | 264.00p | 281.50p | 783,929 |
Apr 11, 2022 | 274.00p | 282.00p | 271.12p | 276.00p | 1,090,253 |
Apr 8, 2022 | 250.00p | 274.50p | 241.50p | 272.50p | 3,272,286 |
Apr 7, 2022 | 235.00p | 244.50p | 232.50p | 241.50p | 748,667 |
Apr 6, 2022 | 243.00p | 255.00p | 234.00p | 236.50p | 655,569 |
Apr 5, 2022 | 251.00p | 256.00p | 242.00p | 244.00p | 473,239 |
Apr 4, 2022 | 254.50p | 258.52p | 247.70p | 252.00p | 773,841 |
Apr 1, 2022 | 259.50p | 266.00p | 251.50p | 253.50p | 919,556 |
Mar 31, 2022 | 292.00p | 297.50p | 254.50p | 254.50p | 2,166,013 |
Mar 30, 2022 | 287.00p | 293.50p | 287.00p | 291.00p | 1,244,974 |
Mar 29, 2022 | 278.00p | 291.00p | 278.00p | 287.50p | 694,441 |
Mar 28, 2022 | 265.50p | 284.00p | 265.50p | 281.00p | 585,592 |
Mar 25, 2022 | 278.00p | 282.50p | 272.00p | 279.00p | 926,731 |
Mar 24, 2022 | 266.00p | 276.00p | 258.50p | 274.50p | 947,427 |
Mar 23, 2022 | 247.00p | 260.50p | 247.00p | 259.50p | 362,585 |
Mar 22, 2022 | 245.00p | 260.50p | 245.00p | 259.50p | 235,911 |
Mar 21, 2022 | 259.50p | 259.50p | 253.00p | 256.00p | 303,522 |
Mar 18, 2022 | 253.00p | 260.00p | 251.50p | 260.00p | 550,270 |
Mar 17, 2022 | 250.00p | 259.00p | 249.50p | 256.00p | 636,463 |
Mar 16, 2022 | 240.00p | 250.00p | 236.00p | 247.50p | 797,700 |
Mar 15, 2022 | 249.50p | 252.03p | 235.00p | 235.00p | 946,770 |
Mar 14, 2022 | 238.00p | 249.00p | 233.00p | 249.00p | 1,508,722 |
Mar 11, 2022 | 228.00p | 242.00p | 228.00p | 238.50p | 569,856 |
Mar 10, 2022 | 236.00p | 243.00p | 232.50p | 234.50p | 750,875 |
Mar 9, 2022 | 234.50p | 236.50p | 228.50p | 235.00p | 982,024 |
Mar 8, 2022 | 216.50p | 228.00p | 216.50p | 225.00p | 981,491 |
Mar 7, 2022 | 218.00p | 230.00p | 218.00p | 226.50p | 948,664 |
Mar 4, 2022 | 222.50p | 229.50p | 221.33p | 227.50p | 554,087 |
Mar 3, 2022 | 250.00p | 250.00p | 225.87p | 230.00p | 749,955 |