22.50p-1.00 (-4.26%)28 Mar 2024, 14:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cmo Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202423.50p23.00p23.00p22.50p2,916
Mar 26, 202423.50p22.00p22.00p23.50p5,152
Mar 22, 202423.50p23.00p23.00p23.50p3,437
Mar 15, 202423.50p23.00p23.00p23.50p2,000
Mar 8, 202423.50p23.00p23.00p23.50p3,003
Mar 7, 202423.50p23.30p23.30p23.50p10,712
Mar 6, 202423.50p23.50p23.32p23.50p2,419
Mar 4, 202423.50p23.00p23.00p23.50p265
Mar 1, 202423.50p23.32p23.32p23.50p265
Feb 28, 202423.50p23.40p23.00p23.50p386
Feb 26, 202423.50p23.00p23.00p23.50p493
Feb 23, 202423.50p24.00p23.40p23.50p547
Feb 20, 202423.50p23.50p23.00p23.50p24,687
Feb 19, 202423.50p23.00p23.00p23.50p7,299
Feb 16, 202423.50p23.50p23.00p23.50p1,693
Feb 15, 202423.50p23.60p23.50p23.50p623
Feb 13, 202423.50p23.00p23.00p23.50p1,203
Feb 9, 202423.50p23.00p23.00p23.50p315
Feb 6, 202423.50p23.65p23.65p23.50p2,007
Feb 5, 202423.50p23.00p23.00p23.50p3,116
Feb 2, 202423.50p23.00p23.00p23.50p445
Feb 1, 202423.50p23.70p23.70p23.50p1,641
Jan 29, 202423.50p23.00p23.00p23.50p298
Jan 26, 202423.50p23.70p23.70p23.50p298
Jan 23, 202423.50p23.00p23.00p23.00p3
Jan 22, 202423.50p23.38p23.38p23.50p471
Jan 19, 202423.50p23.70p23.38p23.50p7,634
Jan 17, 202423.50p23.70p23.38p23.50p810
Jan 16, 202423.50p23.70p23.38p23.50p664
Jan 15, 202423.50p23.38p23.38p23.50p364
Jan 11, 202423.50p23.70p23.70p23.50p166
Jan 9, 202423.50p24.00p23.30p23.50p14,000
Jan 8, 202424.50p24.65p23.25p23.50p25,814
Jan 5, 202427.00p27.75p26.56p27.50p3,351
Jan 3, 202428.50p26.45p26.45p27.50p12,000
Jan 2, 202428.50p28.00p28.00p28.50p1,600
Dec 29, 202326.50p28.00p27.00p28.50p26,000
Dec 22, 202324.50p26.00p26.00p25.50p25,569
Dec 21, 202324.50p25.00p24.89p24.50p57,462
Dec 19, 202324.50p24.89p24.00p24.50p11,598
Dec 18, 202324.50p24.35p24.00p24.00p4,995
Dec 14, 202324.50p24.89p24.89p24.50p828
Dec 13, 202324.50p24.06p24.06p24.50p40
Dec 11, 202324.50p24.35p24.35p24.50p2,000
Nov 27, 202324.50p24.58p24.58p24.50p20,000
Nov 24, 202324.50p24.25p24.25p24.50p20,000
Nov 21, 202324.50p25.00p24.60p24.50p125,004
Nov 20, 202324.50p24.60p24.06p24.50p55,901
Nov 16, 202324.50p24.25p24.15p24.50p13,574
Nov 15, 202324.50p24.58p24.25p24.50p1,434
Showing 1 to 50 of 168