22.50p-1.00 (-4.26%)28 Mar 2024, 14:02
Cmo Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 23.50p | 23.00p | 23.00p | 22.50p | 2,916 |
Mar 26, 2024 | 23.50p | 22.00p | 22.00p | 23.50p | 5,152 |
Mar 22, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 3,437 |
Mar 15, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 2,000 |
Mar 8, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 3,003 |
Mar 7, 2024 | 23.50p | 23.30p | 23.30p | 23.50p | 10,712 |
Mar 6, 2024 | 23.50p | 23.50p | 23.32p | 23.50p | 2,419 |
Mar 4, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 265 |
Mar 1, 2024 | 23.50p | 23.32p | 23.32p | 23.50p | 265 |
Feb 28, 2024 | 23.50p | 23.40p | 23.00p | 23.50p | 386 |
Feb 26, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 493 |
Feb 23, 2024 | 23.50p | 24.00p | 23.40p | 23.50p | 547 |
Feb 20, 2024 | 23.50p | 23.50p | 23.00p | 23.50p | 24,687 |
Feb 19, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 7,299 |
Feb 16, 2024 | 23.50p | 23.50p | 23.00p | 23.50p | 1,693 |
Feb 15, 2024 | 23.50p | 23.60p | 23.50p | 23.50p | 623 |
Feb 13, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 1,203 |
Feb 9, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 315 |
Feb 6, 2024 | 23.50p | 23.65p | 23.65p | 23.50p | 2,007 |
Feb 5, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 3,116 |
Feb 2, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 445 |
Feb 1, 2024 | 23.50p | 23.70p | 23.70p | 23.50p | 1,641 |
Jan 29, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 298 |
Jan 26, 2024 | 23.50p | 23.70p | 23.70p | 23.50p | 298 |
Jan 23, 2024 | 23.50p | 23.00p | 23.00p | 23.00p | 3 |
Jan 22, 2024 | 23.50p | 23.38p | 23.38p | 23.50p | 471 |
Jan 19, 2024 | 23.50p | 23.70p | 23.38p | 23.50p | 7,634 |
Jan 17, 2024 | 23.50p | 23.70p | 23.38p | 23.50p | 810 |
Jan 16, 2024 | 23.50p | 23.70p | 23.38p | 23.50p | 664 |
Jan 15, 2024 | 23.50p | 23.38p | 23.38p | 23.50p | 364 |
Jan 11, 2024 | 23.50p | 23.70p | 23.70p | 23.50p | 166 |
Jan 9, 2024 | 23.50p | 24.00p | 23.30p | 23.50p | 14,000 |
Jan 8, 2024 | 24.50p | 24.65p | 23.25p | 23.50p | 25,814 |
Jan 5, 2024 | 27.00p | 27.75p | 26.56p | 27.50p | 3,351 |
Jan 3, 2024 | 28.50p | 26.45p | 26.45p | 27.50p | 12,000 |
Jan 2, 2024 | 28.50p | 28.00p | 28.00p | 28.50p | 1,600 |
Dec 29, 2023 | 26.50p | 28.00p | 27.00p | 28.50p | 26,000 |
Dec 22, 2023 | 24.50p | 26.00p | 26.00p | 25.50p | 25,569 |
Dec 21, 2023 | 24.50p | 25.00p | 24.89p | 24.50p | 57,462 |
Dec 19, 2023 | 24.50p | 24.89p | 24.00p | 24.50p | 11,598 |
Dec 18, 2023 | 24.50p | 24.35p | 24.00p | 24.00p | 4,995 |
Dec 14, 2023 | 24.50p | 24.89p | 24.89p | 24.50p | 828 |
Dec 13, 2023 | 24.50p | 24.06p | 24.06p | 24.50p | 40 |
Dec 11, 2023 | 24.50p | 24.35p | 24.35p | 24.50p | 2,000 |
Nov 27, 2023 | 24.50p | 24.58p | 24.58p | 24.50p | 20,000 |
Nov 24, 2023 | 24.50p | 24.25p | 24.25p | 24.50p | 20,000 |
Nov 21, 2023 | 24.50p | 25.00p | 24.60p | 24.50p | 125,004 |
Nov 20, 2023 | 24.50p | 24.60p | 24.06p | 24.50p | 55,901 |
Nov 16, 2023 | 24.50p | 24.25p | 24.15p | 24.50p | 13,574 |
Nov 15, 2023 | 24.50p | 24.58p | 24.25p | 24.50p | 1,434 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.