CMCX.L - CMC Markets Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020166.00166.60155.02164.60164.60827,028
Jan 22, 2020161.00161.00153.60160.40160.40115,952
Jan 21, 2020154.20154.60150.00152.20152.20433,192
Jan 20, 2020163.40163.40153.00154.40154.40125,493
Jan 17, 2020152.60164.20152.60154.00154.00109,023
Jan 16, 2020152.40157.80152.40152.60152.6072,424
Jan 15, 2020161.40161.40151.60151.60151.6079,352
Jan 14, 2020153.80155.00151.80152.20152.20124,848
Jan 13, 2020155.00155.00147.71154.60154.60164,885
Jan 10, 2020147.60151.60147.40151.40151.40197,050
Jan 09, 2020147.00149.20145.40148.00148.00111,461
Jan 08, 2020153.40153.40145.40147.80147.80153,598
Jan 07, 2020151.40151.40145.60148.80148.80122,165
Jan 06, 2020148.00152.15143.00145.40145.40251,201
Jan 03, 2020151.00151.00146.00146.60146.6062,766
Jan 02, 2020147.40149.97146.40147.60147.60161,792
Dec 31, 2019151.00151.00146.60146.60146.6076,382
Dec 30, 2019146.00149.80142.58148.00148.00290,899
Dec 27, 2019145.00149.06145.00146.80146.8068,985
Dec 24, 2019147.40149.72140.80145.00145.00121,363
Dec 23, 2019151.00151.00144.80148.80148.80133,400
Dec 20, 2019150.00151.00143.60145.40145.40102,426
Dec 19, 2019144.00150.00140.43143.40143.40226,837
Dec 18, 2019144.00149.80144.00146.60146.60142,228
Dec 17, 2019151.00151.00143.50145.80145.80812,534
Dec 16, 2019151.20152.16143.20145.20145.20412,529
Dec 13, 2019146.00151.20143.13147.00147.00318,100
Dec 12, 2019146.20148.00136.24144.60144.6096,591
Dec 11, 2019148.60149.20142.20147.20147.2091,016
Dec 10, 2019144.00153.40144.00144.00144.00106,980
Dec 09, 2019144.00150.40143.00148.80148.80260,480
Dec 06, 2019144.80146.20143.20144.00144.00168,847
Dec 05, 2019146.00147.20143.82145.60145.60203,067
Dec 04, 2019146.00146.00143.20145.20145.2075,318
Dec 03, 2019146.00149.80142.60142.60142.60235,818
Dec 02, 2019146.00149.62143.65145.80145.80140,982
Nov 29, 2019151.40151.40139.46146.20146.20268,943
Nov 28, 2019147.20147.20138.27145.00145.00661,943
Nov 28, 20192.85 Dividend
Nov 27, 2019139.40140.80133.40140.40137.55355,148
Nov 26, 2019130.00139.00130.00139.00136.18746,093
Nov 25, 2019134.60134.80127.60129.40126.77265,869
Nov 22, 2019121.00130.00121.00130.00127.36450,571
Nov 21, 2019136.00138.17119.40121.20118.74855,429
Nov 20, 2019133.00133.00126.00126.20123.6482,988
Nov 19, 2019127.00128.00126.00126.00123.4436,354
Nov 18, 2019126.60128.93126.20127.00124.4266,802
Nov 15, 2019127.00129.20126.40127.20124.62152,754
Nov 14, 2019126.60128.20126.00127.00124.42131,741
Nov 13, 2019131.20131.20125.20126.60124.03149,128
Nov 12, 2019127.20133.80122.86123.40120.9089,836
Nov 11, 2019126.60129.00126.00126.00123.44221,831
Nov 08, 2019128.00128.80125.20127.40124.81339,798
Nov 07, 2019126.00129.80125.80126.20123.64464,234
Nov 06, 2019125.60129.00125.00125.00122.4644,617
Nov 05, 2019128.60130.00125.20125.20122.6677,544
Nov 04, 2019133.20134.80128.00128.00125.4047,731
Nov 01, 2019135.00135.00128.00128.00125.4064,265
Oct 31, 2019128.00131.20126.80130.00127.36150,853
Oct 30, 2019127.80130.00126.59128.80126.1952,292
Oct 29, 2019127.00132.40126.00126.00123.4456,361
Oct 28, 2019130.20132.00125.00127.20124.62104,165
Oct 25, 2019130.20130.20125.00125.20122.66138,977
Oct 24, 2019130.00131.40128.00129.40126.7779,793
Oct 23, 2019129.60131.40127.00129.00126.38103,655
Oct 22, 2019130.40132.80126.20128.00125.40112,929
Oct 21, 2019130.40133.40128.98132.00129.3257,445
Oct 18, 2019129.00133.17128.40130.60127.95245,398
Oct 17, 2019130.60131.40129.00130.00127.3654,344
Oct 16, 2019130.20133.00129.00130.40127.75128,256
Oct 15, 2019133.00133.00128.20129.60126.9759,171
Oct 14, 2019128.20130.13125.48127.00124.4267,051
Oct 11, 2019128.20130.40126.40130.20127.56121,314
Oct 10, 2019126.20127.00124.20126.00123.44215,587
Oct 09, 2019124.20125.56121.60125.40122.85203,100
Oct 08, 2019120.80121.80118.20121.60119.13101,630
Oct 07, 2019118.20126.54117.00119.60117.17227,943
Oct 04, 2019114.40121.80114.00117.80115.41363,372
Oct 03, 2019114.60119.80112.00114.20111.881,133,777
Oct 02, 2019109.80109.80104.93106.00103.85162,400
Oct 01, 2019106.40107.00105.20106.00103.85586,553
Sep 30, 2019107.40108.00106.00106.00103.8521,970
Sep 27, 2019107.00109.20106.20107.00104.83130,118
Sep 26, 2019106.60107.00103.33106.00103.85113,904
Sep 25, 2019105.00106.40104.78106.20104.0429,754
Sep 24, 2019106.60106.62102.68106.00103.85140,366
Sep 23, 2019107.60107.60103.60105.40103.2669,427
Sep 20, 2019104.80106.60104.20106.20104.0492,127
Sep 19, 2019105.60107.20104.60105.80103.6524,044
Sep 18, 2019106.40106.40102.60102.60100.52135,147
Sep 17, 2019102.20104.00100.00103.00100.91108,614
Sep 16, 2019102.00102.40101.00102.20100.13134,356
Sep 13, 2019100.40102.20100.40102.0099.9346,297
Sep 12, 2019101.20101.20100.00100.0097.9747,252
Sep 11, 2019101.20102.0099.91100.6098.56198,040
Sep 10, 201998.00101.8098.00100.6098.56142,064
Sep 09, 201998.0099.9098.0098.0096.0142,558
Sep 06, 201997.8098.7096.6098.0096.0197,960
Sep 05, 201997.1098.7097.1097.1095.1354,045
Sep 04, 201997.0097.5796.7097.0095.03376,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...