CMC Markets (CMCX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMC Markets

Date Open High Low Close* Volume
06/08/2019 86.20p 93.80p 86.20p 88.30p 60378
05/08/2019 90.50p 93.90p 87.80p 88.70p 128901
02/08/2019 94.70p 95.90p 91.80p 92.00p 133487
01/08/2019 95.20p 100.63p 93.70p 94.40p 170056
31/07/2019 99.70p 104.06p 96.60p 98.00p 49434
30/07/2019 98.40p 101.00p 97.90p 98.60p 163665
29/07/2019 101.00p 104.92p 98.10p 98.10p 118463
26/07/2019 98.70p 100.80p 98.50p 100.80p 153318
25/07/2019 99.60p 103.72p 96.70p 99.00p 435062
24/07/2019 99.70p 99.70p 94.86p 96.10p 86732
23/07/2019 98.30p 98.66p 95.20p 97.20p 62638
22/07/2019 99.80p 99.80p 97.30p 99.50p 105215
19/07/2019 99.10p 100.40p 96.50p 96.50p 99489
18/07/2019 99.10p 101.64p 97.00p 99.70p 1208499
17/07/2019 98.50p 99.50p 98.00p 98.00p 70739
16/07/2019 97.50p 100.20p 97.32p 98.20p 533578
15/07/2019 97.40p 99.70p 96.80p 97.20p 170329
12/07/2019 95.20p 100.80p 95.20p 98.10p 1048714
11/07/2019 96.10p 97.90p 95.30p 95.40p 45408
10/07/2019 96.20p 96.80p 94.13p 95.50p 244238
09/07/2019 95.10p 96.90p 95.00p 96.00p 69658
08/07/2019 96.60p 96.60p 94.00p 95.00p 153647
05/07/2019 100.80p 101.40p 96.00p 96.00p 294182
04/07/2019 96.00p 96.90p 95.00p 96.10p 111050
03/07/2019 94.00p 96.90p 91.40p 96.90p 206677
02/07/2019 92.20p 99.60p 90.10p 92.50p 499215
01/07/2019 89.40p 90.85p 89.00p 90.50p 64275
28/06/2019 90.10p 92.60p 88.30p 90.00p 112647
27/06/2019 92.30p 92.30p 88.60p 90.60p 173686
26/06/2019 90.50p 91.67p 89.10p 90.40p 66453
25/06/2019 92.00p 92.00p 90.00p 90.80p 151760
24/06/2019 92.20p 93.60p 88.40p 92.00p 379013
21/06/2019 90.20p 91.49p 88.00p 91.20p 434644
20/06/2019 93.10p 93.10p 87.10p 87.10p 234072
19/06/2019 92.30p 92.30p 88.00p 88.40p 75937
18/06/2019 90.30p 90.30p 87.40p 87.60p 251256
17/06/2019 90.30p 90.30p 87.40p 87.40p 112127
14/06/2019 87.30p 88.00p 87.00p 87.40p 68263
13/06/2019 87.00p 88.90p 86.88p 87.00p 104144
12/06/2019 84.00p 87.70p 84.00p 87.00p 72183
11/06/2019 89.60p 89.60p 85.00p 88.40p 257143
10/06/2019 85.00p 87.90p 84.75p 87.90p 111561
07/06/2019 86.00p 87.20p 84.00p 85.00p 368765
06/06/2019 87.50p 91.00p 78.67p 85.50p 401109
05/06/2019 87.80p 91.00p 87.80p 89.40p 517537
04/06/2019 87.30p 89.95p 85.30p 88.50p 497239
03/06/2019 89.00p 89.42p 84.22p 85.00p 384820
31/05/2019 88.80p 89.00p 87.00p 87.40p 239563
30/05/2019 89.00p 89.00p 86.90p 88.80p 83467
29/05/2019 83.40p 88.80p 83.40p 87.40p 359339
28/05/2019 88.00p 88.00p 86.60p 86.60p 323886
24/05/2019 83.60p 88.55p 83.60p 87.50p 84503
23/05/2019 85.50p 88.40p 84.74p 87.50p 987082
22/05/2019 83.00p 86.40p 80.20p 86.00p 1099868
21/05/2019 81.50p 82.90p 78.50p 82.90p 377210
20/05/2019 78.40p 81.02p 77.70p 79.00p 292779
17/05/2019 78.60p 79.23p 76.86p 77.70p 70194
16/05/2019 75.80p 79.40p 75.80p 79.00p 178176
15/05/2019 77.50p 80.20p 77.29p 77.50p 187606
14/05/2019 75.80p 79.40p 75.80p 79.40p 386639
13/05/2019 77.90p 78.90p 76.00p 78.90p 136760
10/05/2019 77.90p 79.00p 76.30p 77.40p 332630
09/05/2019 75.80p 78.60p 75.80p 78.60p 136254
08/05/2019 78.30p 80.72p 77.60p 78.00p 55404
07/05/2019 79.00p 79.30p 76.91p 78.00p 160129
03/05/2019 78.50p 80.10p 78.30p 79.00p 247106
02/05/2019 78.00p 79.43p 77.50p 78.10p 155484
01/05/2019 78.00p 79.20p 78.00p 78.00p 34139
30/04/2019 82.40p 82.40p 78.10p 78.10p 51082
29/04/2019 78.00p 80.18p 78.00p 79.30p 89475
26/04/2019 79.20p 81.17p 77.62p 79.40p 273911
25/04/2019 78.60p 79.40p 78.20p 79.00p 156009
24/04/2019 80.40p 82.04p 79.40p 80.80p 82536
23/04/2019 80.60p 82.90p 80.00p 82.90p 82306
18/04/2019 80.30p 81.80p 79.56p 80.50p 59902
17/04/2019 83.50p 84.00p 81.60p 82.00p 108528
16/04/2019 81.20p 82.70p 79.70p 82.70p 195329
15/04/2019 75.00p 82.20p 75.00p 81.50p 307574
12/04/2019 79.20p 81.47p 74.30p 77.50p 498985
11/04/2019 78.60p 85.80p 78.60p 81.00p 177879
10/04/2019 82.10p 82.60p 79.10p 81.10p 225116
09/04/2019 86.20p 86.20p 80.20p 81.10p 257254
08/04/2019 84.80p 86.40p 83.80p 83.80p 120015
05/04/2019 86.60p 86.60p 82.50p 84.90p 298299
04/04/2019 85.30p 86.60p 81.30p 84.90p 185554
03/04/2019 80.10p 82.70p 75.00p 82.70p 958700
02/04/2019 87.50p 87.50p 83.42p 83.70p 198102
01/04/2019 83.50p 85.29p 82.80p 83.10p 81890
29/03/2019 85.70p 87.00p 83.10p 83.10p 96703
28/03/2019 80.00p 85.00p 80.00p 85.00p 114340
27/03/2019 79.70p 82.90p 79.70p 82.90p 47399
26/03/2019 80.10p 81.50p 79.80p 80.60p 96877
25/03/2019 79.70p 82.35p 79.70p 80.20p 77254
22/03/2019 80.90p 81.30p 79.09p 80.90p 338506
21/03/2019 82.40p 82.52p 79.60p 80.50p 405571
20/03/2019 85.70p 85.70p 81.30p 82.50p 147239
19/03/2019 84.50p 85.70p 83.68p 85.70p 200267
18/03/2019 86.90p 87.00p 83.00p 83.00p 242431
15/03/2019 84.50p 87.60p 84.50p 85.10p 194648
14/03/2019 83.00p 86.50p 83.00p 84.00p 178707
13/03/2019 82.00p 86.40p 82.00p 85.00p 116465
12/03/2019 85.00p 88.80p 84.00p 84.00p 219974
11/03/2019 88.70p 88.70p 84.00p 87.20p 127983
08/03/2019 80.30p 85.20p 79.92p 84.00p 190574
07/03/2019 81.70p 85.30p 81.70p 84.00p 156569
06/03/2019 84.00p 87.38p 83.65p 85.90p 483385
05/03/2019 85.80p 86.80p 84.00p 84.00p 666771
04/03/2019 88.30p 90.00p 85.10p 86.80p 190859
01/03/2019 83.00p 87.10p 82.80p 86.10p 254471
28/02/2019 82.90p 85.00p 81.99p 83.50p 351172
27/02/2019 85.80p 87.25p 84.00p 85.00p 484031
26/02/2019 86.00p 89.40p 83.49p 85.80p 680921
25/02/2019 89.40p 91.70p 85.79p 88.00p 929387
22/02/2019 116.20p 117.00p 88.89p 90.00p 1459309
21/02/2019 115.00p 116.60p 110.98p 116.60p 94697
20/02/2019 110.60p 114.60p 109.24p 113.80p 246564
19/02/2019 104.00p 108.33p 104.00p 107.60p 130055
18/02/2019 107.00p 110.00p 105.65p 106.60p 113252
15/02/2019 109.60p 113.60p 107.80p 108.00p 342375
14/02/2019 113.00p 116.13p 113.00p 114.20p 137002
13/02/2019 114.00p 116.11p 114.00p 115.00p 147568
12/02/2019 113.80p 117.20p 107.00p 117.00p 718729
11/02/2019 116.80p 118.85p 116.00p 116.00p 1576773
08/02/2019 115.40p 118.40p 115.40p 117.00p 219141
07/02/2019 116.40p 118.00p 116.40p 117.00p 139132
06/02/2019 116.80p 119.00p 116.80p 118.00p 170161
05/02/2019 123.60p 123.60p 118.00p 118.00p 207774
04/02/2019 117.60p 119.40p 114.48p 119.40p 301710
01/02/2019 119.00p 119.25p 117.80p 117.80p 223332
31/01/2019 117.00p 120.20p 117.00p 118.60p 161887
30/01/2019 116.00p 119.60p 116.00p 119.60p 110851
29/01/2019 116.20p 118.00p 114.70p 116.20p 153573
28/01/2019 119.60p 119.60p 116.62p 118.20p 101337
25/01/2019 115.00p 119.60p 115.00p 117.60p 155751
24/01/2019 118.40p 119.22p 114.60p 117.60p 1062555
23/01/2019 122.80p 122.80p 114.00p 114.40p 112847
22/01/2019 119.80p 121.60p 116.60p 116.60p 174848
21/01/2019 117.60p 124.56p 114.96p 120.20p 180085
18/01/2019 118.00p 121.40p 118.00p 120.60p 239936
17/01/2019 120.00p 124.20p 119.40p 119.80p 241190
16/01/2019 120.00p 121.60p 120.00p 120.60p 86075
15/01/2019 117.60p 123.00p 117.60p 120.00p 187554
14/01/2019 129.80p 129.80p 121.40p 121.60p 341703
11/01/2019 124.40p 129.25p 123.10p 123.80p 334090
10/01/2019 127.00p 127.20p 123.70p 124.40p 213100
09/01/2019 127.60p 131.80p 125.39p 125.40p 208421
08/01/2019 122.60p 132.00p 122.60p 128.00p 620668
07/01/2019 116.00p 129.34p 116.00p 126.00p 1068982
04/01/2019 111.60p 116.80p 110.00p 116.00p 209357
03/01/2019 106.60p 109.80p 106.60p 108.80p 80036
02/01/2019 100.80p 112.80p 100.80p 109.40p 343841
31/12/2018 103.00p 107.79p 103.00p 105.20p 51522
28/12/2018 105.40p 108.00p 103.00p 108.00p 75939
27/12/2018 98.20p 105.19p 98.20p 100.40p 137753
24/12/2018 97.80p 103.93p 97.80p 102.20p 83804
21/12/2018 103.20p 105.58p 102.00p 102.40p 281275
20/12/2018 104.80p 106.93p 104.00p 104.20p 85875
19/12/2018 103.60p 106.00p 102.40p 102.80p 103192
18/12/2018 99.80p 103.60p 96.00p 103.60p 144809
17/12/2018 97.60p 102.72p 97.60p 99.00p 194470
14/12/2018 100.00p 101.98p 99.40p 99.60p 394922
13/12/2018 103.80p 103.80p 101.60p 101.80p 71713
12/12/2018 105.00p 107.15p 102.60p 103.00p 381513
11/12/2018 104.00p 105.94p 102.80p 104.40p 770175
10/12/2018 106.40p 106.40p 103.60p 103.60p 207796
07/12/2018 105.20p 107.40p 104.00p 105.00p 391402
06/12/2018 106.00p 108.60p 104.00p 104.00p 539696
05/12/2018 107.80p 109.58p 105.00p 106.20p 575246
04/12/2018 112.00p 112.00p 110.00p 110.00p 476182
03/12/2018 112.60p 114.00p 111.40p 112.00p 261216
30/11/2018 112.00p 114.00p 111.60p 112.40p 397782
29/11/2018 114.60p 114.60p 112.20p 112.80p 503363
28/11/2018 113.20p 116.00p 113.20p 113.40p 316857
27/11/2018 116.00p 116.00p 112.20p 113.60p 202178
26/11/2018 116.20p 118.55p 114.40p 114.60p 100585
23/11/2018 113.20p 117.34p 113.20p 115.60p 146081
22/11/2018 115.00p 117.80p 110.20p 114.00p 429139
21/11/2018 116.00p 120.80p 116.00p 118.60p 332691
20/11/2018 113.00p 122.00p 113.00p 117.40p 527347
19/11/2018 113.00p 114.60p 112.20p 112.60p 138631
16/11/2018 115.40p 119.57p 112.40p 114.20p 156302
15/11/2018 121.00p 121.20p 115.00p 115.80p 183148
14/11/2018 121.40p 124.59p 118.60p 119.80p 69990
13/11/2018 119.00p 122.40p 119.00p 120.60p 208648
12/11/2018 120.00p 121.60p 118.60p 119.20p 95239
09/11/2018 119.00p 124.20p 119.00p 119.40p 100526
08/11/2018 119.40p 123.40p 118.00p 120.20p 117032
07/11/2018 122.00p 122.00p 118.20p 118.40p 105865
06/11/2018 128.00p 130.00p 117.60p 120.40p 131262
05/11/2018 124.40p 129.70p 121.80p 122.80p 128715
02/11/2018 123.20p 128.00p 123.20p 124.00p 122142
01/11/2018 117.00p 123.40p 117.00p 123.20p 275848
31/10/2018 118.00p 120.20p 117.00p 117.00p 184212
30/10/2018 117.40p 118.20p 116.00p 118.00p 188642
29/10/2018 113.00p 117.60p 113.00p 115.80p 208360
26/10/2018 114.00p 116.40p 112.60p 115.20p 221792
25/10/2018 116.20p 118.60p 114.40p 114.40p 99752
24/10/2018 120.80p 120.80p 117.20p 118.60p 77469
23/10/2018 115.00p 120.80p 113.20p 120.00p 1946978
22/10/2018 116.80p 118.30p 114.60p 116.00p 80947

*Close Price adjusted for both dividends and splits