CMO Group (CMO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMO Group

Date Open High Low Close* Volume
29/08/2023 22.80p 22.87p 22.80p 22.80p 0
25/08/2023 22.80p 22.80p 22.60p 22.80p 819
24/08/2023 22.80p 22.87p 22.80p 22.80p 0
23/08/2023 22.80p 23.00p 22.80p 22.80p 819
22/08/2023 22.70p 23.00p 22.50p 22.80p 9080
21/08/2023 22.50p 23.00p 22.40p 22.70p 6314
18/08/2023 22.50p 22.50p 22.38p 22.50p 745
17/08/2023 22.50p 22.80p 22.50p 22.50p 745
16/08/2023 22.50p 22.80p 22.38p 22.50p 6541
15/08/2023 22.50p 22.50p 22.50p 22.50p 0
14/08/2023 22.50p 22.50p 22.50p 22.50p 0
11/08/2023 22.50p 22.80p 22.00p 22.50p 32056
10/08/2023 22.50p 24.60p 22.30p 24.60p 5141
09/08/2023 22.50p 22.80p 22.20p 22.50p 670
08/08/2023 22.50p 22.80p 22.20p 22.50p 1677
07/08/2023 22.50p 22.50p 22.20p 22.50p 1504
04/08/2023 22.50p 22.50p 22.50p 22.50p 0
03/08/2023 22.50p 22.80p 22.00p 22.50p 18429
02/08/2023 22.50p 22.50p 22.00p 22.50p 1314
01/08/2023 22.50p 22.67p 22.50p 22.50p 0
31/07/2023 22.50p 22.67p 22.50p 22.50p 0
28/07/2023 22.50p 22.90p 22.50p 22.50p 4100
27/07/2023 22.50p 22.67p 22.50p 22.50p 0
26/07/2023 22.50p 23.00p 22.05p 22.50p 47109
25/07/2023 22.50p 22.75p 22.01p 22.50p 7230
24/07/2023 22.50p 22.50p 22.00p 22.50p 1978
21/07/2023 22.50p 22.60p 22.00p 22.50p 9959
20/07/2023 22.50p 22.50p 22.00p 22.50p 6073
19/07/2023 22.50p 22.50p 22.10p 22.50p 882
18/07/2023 22.50p 22.50p 22.00p 22.50p 2681
17/07/2023 22.50p 22.75p 22.50p 22.50p 0
14/07/2023 22.50p 23.00p 22.50p 22.50p 146
13/07/2023 22.50p 22.50p 22.00p 22.50p 1984
12/07/2023 22.00p 22.50p 22.00p 22.50p 115
11/07/2023 22.50p 22.67p 22.50p 22.50p 0
10/07/2023 22.50p 22.50p 22.01p 22.50p 4566
07/07/2023 22.50p 22.50p 22.19p 22.50p 1816
06/07/2023 22.50p 22.67p 22.50p 22.50p 0
05/07/2023 22.50p 22.50p 22.20p 22.50p 22504
04/07/2023 22.50p 22.50p 22.00p 22.50p 24105
03/07/2023 22.50p 22.75p 22.00p 22.50p 9213
30/06/2023 22.50p 22.50p 21.00p 22.50p 59476
29/06/2023 22.50p 22.50p 22.38p 22.50p 1822
28/06/2023 22.50p 22.50p 22.00p 22.50p 55452
27/06/2023 22.50p 22.50p 22.40p 22.50p 513
26/06/2023 22.50p 22.67p 22.50p 22.50p 0
23/06/2023 22.50p 22.50p 22.00p 22.50p 705
22/06/2023 22.00p 22.00p 21.00p 22.00p 10905
21/06/2023 22.00p 22.00p 21.00p 22.00p 177537
20/06/2023 21.00p 22.00p 21.00p 22.00p 16986
19/06/2023 21.00p 21.00p 20.50p 21.00p 3123
16/06/2023 21.00p 21.00p 20.30p 21.00p 11456
15/06/2023 20.50p 21.00p 20.50p 21.00p 24673
14/06/2023 20.00p 20.90p 20.00p 20.50p 14807
13/06/2023 19.00p 20.40p 19.00p 20.00p 208365
12/06/2023 18.25p 19.50p 18.25p 19.50p 92538
09/06/2023 17.50p 18.25p 17.50p 18.25p 115500
08/06/2023 17.50p 17.50p 17.50p 17.50p 0
07/06/2023 17.50p 17.50p 17.30p 17.50p 730
06/06/2023 17.50p 17.50p 17.30p 17.50p 571
05/06/2023 17.50p 17.50p 16.00p 17.50p 40000
02/06/2023 17.50p 17.50p 17.33p 17.50p 0
01/06/2023 17.50p 17.50p 17.50p 17.50p 23891
31/05/2023 17.50p 17.50p 17.00p 17.50p 500
30/05/2023 17.50p 17.50p 17.00p 17.50p 3467
26/05/2023 17.50p 17.50p 17.50p 17.50p 7365
25/05/2023 17.00p 17.50p 17.00p 17.50p 1000
24/05/2023 17.50p 17.50p 17.50p 17.50p 17100
23/05/2023 17.50p 17.75p 17.50p 17.50p 40563
22/05/2023 17.50p 17.50p 17.50p 17.50p 543
19/05/2023 18.00p 18.00p 17.00p 17.50p 15531
18/05/2023 18.00p 18.00p 17.67p 18.00p 0
17/05/2023 19.50p 19.50p 15.45p 18.00p 64461
16/05/2023 19.50p 19.50p 19.20p 19.50p 0
15/05/2023 21.00p 21.00p 19.00p 19.50p 38296
12/05/2023 21.50p 21.60p 20.00p 20.00p 137715
11/05/2023 21.50p 21.80p 21.50p 21.50p 12130
10/05/2023 21.50p 21.50p 21.00p 21.50p 23
09/05/2023 21.00p 21.50p 21.00p 21.50p 51941
05/05/2023 21.00p 21.40p 20.00p 20.00p 21306
04/05/2023 21.00p 21.00p 20.67p 21.00p 0
03/05/2023 21.00p 21.00p 20.95p 21.00p 10039
02/05/2023 20.50p 21.00p 20.40p 21.00p 854
28/04/2023 20.50p 20.50p 20.40p 20.50p 349
27/04/2023 21.00p 21.00p 20.00p 20.50p 33690
26/04/2023 21.00p 21.00p 20.67p 21.00p 0
25/04/2023 21.00p 21.00p 20.67p 21.00p 0
24/04/2023 21.00p 21.00p 20.89p 21.00p 500
21/04/2023 21.00p 21.00p 20.00p 21.00p 17500
20/04/2023 21.00p 21.00p 20.90p 21.00p 232
19/04/2023 21.00p 21.00p 20.96p 21.00p 715
18/04/2023 21.00p 21.00p 20.00p 21.00p 30207
17/04/2023 21.00p 21.00p 20.00p 21.00p 8036
14/04/2023 21.00p 21.00p 20.00p 21.00p 6
13/04/2023 21.00p 21.00p 21.00p 21.00p 55
12/04/2023 21.00p 21.00p 21.00p 21.00p 2576
11/04/2023 21.50p 22.00p 21.00p 21.00p 6016
06/04/2023 21.50p 21.50p 20.75p 21.50p 0
05/04/2023 22.00p 22.00p 21.00p 21.50p 1710
04/04/2023 22.00p 22.33p 22.00p 22.00p 0
03/04/2023 23.00p 23.00p 20.00p 22.00p 35119
31/03/2023 22.00p 22.00p 21.50p 22.00p 0
30/03/2023 22.00p 22.00p 21.00p 22.00p 799
29/03/2023 21.50p 22.44p 21.00p 22.00p 3788
28/03/2023 24.50p 24.50p 21.00p 21.50p 23487
27/03/2023 25.00p 27.00p 24.00p 25.00p 1112
24/03/2023 25.00p 26.00p 25.00p 25.00p 1700
23/03/2023 25.00p 25.00p 24.00p 25.00p 486
22/03/2023 25.50p 25.90p 24.10p 25.00p 1633
21/03/2023 25.50p 25.50p 25.50p 25.50p 0
20/03/2023 25.50p 25.50p 24.10p 25.50p 5918
17/03/2023 25.50p 25.90p 25.50p 25.50p 513
16/03/2023 25.50p 25.50p 25.50p 25.50p 0
15/03/2023 26.00p 26.00p 25.10p 25.50p 733
14/03/2023 26.00p 26.00p 25.90p 26.00p 173
13/03/2023 26.00p 26.00p 25.90p 26.00p 560
10/03/2023 26.00p 26.00p 25.00p 26.00p 29
09/03/2023 26.00p 26.00p 25.00p 26.00p 1912
08/03/2023 27.00p 28.00p 24.00p 26.00p 81077
07/03/2023 27.00p 27.00p 26.67p 27.00p 0
06/03/2023 27.50p 27.50p 27.00p 27.00p 424
03/03/2023 27.50p 27.50p 26.00p 27.50p 9
02/03/2023 27.50p 29.00p 26.00p 27.50p 1659
01/03/2023 27.50p 27.50p 27.50p 27.50p 11037
28/02/2023 27.50p 27.50p 27.50p 27.50p 163
27/02/2023 27.50p 27.50p 26.00p 27.50p 1000
24/02/2023 27.50p 29.00p 26.00p 27.50p 2032
23/02/2023 27.50p 27.80p 27.50p 27.50p 0
22/02/2023 27.50p 29.00p 26.00p 27.50p 729
21/02/2023 28.00p 28.00p 27.00p 27.50p 10235
20/02/2023 28.00p 28.00p 27.50p 28.00p 38
17/02/2023 28.00p 28.00p 27.68p 28.00p 5000
16/02/2023 28.00p 28.00p 27.70p 28.00p 602
15/02/2023 28.00p 28.00p 27.80p 28.00p 1042
14/02/2023 28.00p 28.50p 28.00p 28.00p 0
13/02/2023 28.00p 28.50p 28.00p 28.00p 0
10/02/2023 28.00p 28.50p 28.00p 28.00p 0
09/02/2023 28.00p 28.00p 27.00p 28.00p 15000
08/02/2023 28.00p 28.00p 27.00p 28.00p 408
07/02/2023 28.00p 28.00p 27.00p 28.00p 3957
06/02/2023 28.00p 28.20p 27.00p 28.00p 19056
03/02/2023 28.00p 28.50p 27.00p 28.00p 32305
02/02/2023 28.00p 28.00p 27.50p 28.00p 418
01/02/2023 28.00p 28.00p 27.50p 28.00p 4423
31/01/2023 28.00p 28.00p 27.85p 28.00p 1782
30/01/2023 28.00p 28.00p 27.00p 28.00p 342
27/01/2023 28.00p 28.33p 28.00p 28.00p 0
26/01/2023 28.00p 28.33p 28.00p 28.00p 0
25/01/2023 28.00p 29.00p 27.85p 28.00p 7503
24/01/2023 28.00p 28.00p 27.85p 28.00p 342
23/01/2023 28.00p 28.33p 28.00p 28.00p 0
20/01/2023 28.00p 28.33p 28.00p 28.00p 0
19/01/2023 28.00p 28.00p 27.00p 28.00p 1588
18/01/2023 28.00p 28.00p 27.88p 28.00p 17907
17/01/2023 28.00p 28.00p 27.00p 28.00p 1000
16/01/2023 28.00p 28.00p 27.04p 28.00p 3740
13/01/2023 28.00p 28.00p 28.00p 28.00p 0
12/01/2023 28.00p 28.00p 28.00p 28.00p 0
11/01/2023 28.00p 28.00p 27.00p 28.00p 577
10/01/2023 28.00p 28.00p 28.00p 28.00p 1500
09/01/2023 28.00p 28.20p 28.00p 28.00p 9707
06/01/2023 28.00p 28.00p 27.00p 28.00p 696
05/01/2023 28.00p 28.00p 27.00p 28.00p 2393
04/01/2023 28.00p 28.00p 28.00p 28.00p 0
03/01/2023 28.00p 28.00p 28.00p 28.00p 0
30/12/2022 29.00p 29.00p 26.00p 28.00p 50697
29/12/2022 29.00p 29.00p 28.00p 29.00p 1804
28/12/2022 29.50p 30.00p 28.00p 29.00p 10004
23/12/2022 29.50p 29.50p 28.00p 29.50p 5000
22/12/2022 29.50p 29.50p 28.00p 29.50p 916
21/12/2022 29.50p 30.00p 28.88p 29.50p 4449
20/12/2022 29.50p 29.50p 28.00p 29.50p 943
19/12/2022 29.50p 29.50p 28.88p 29.50p 473
16/12/2022 29.50p 29.50p 29.20p 29.50p 0
15/12/2022 29.50p 29.50p 28.00p 29.50p 800
14/12/2022 29.50p 29.50p 28.00p 29.50p 1848
13/12/2022 29.50p 29.50p 28.00p 29.50p 1236
12/12/2022 29.50p 29.50p 29.20p 29.50p 0
09/12/2022 29.50p 29.50p 29.20p 29.50p 0
08/12/2022 29.50p 29.50p 28.50p 29.50p 856
07/12/2022 29.50p 31.00p 29.00p 29.50p 891
06/12/2022 29.50p 29.50p 28.00p 29.50p 21328
05/12/2022 29.50p 30.90p 28.00p 29.50p 2360
02/12/2022 34.50p 35.00p 29.50p 29.50p 11322
01/12/2022 34.50p 34.50p 34.33p 34.50p 0
30/11/2022 34.50p 35.00p 34.50p 34.50p 1000
29/11/2022 34.50p 34.99p 34.50p 34.50p 1702
28/11/2022 34.50p 34.50p 34.33p 34.50p 0
25/11/2022 34.50p 34.50p 34.33p 34.50p 0
24/11/2022 34.50p 35.00p 34.50p 34.50p 1120
23/11/2022 34.50p 34.50p 34.35p 34.50p 1904
22/11/2022 34.50p 35.00p 34.50p 34.50p 704
21/11/2022 34.50p 35.00p 34.50p 34.50p 1500
18/11/2022 34.50p 35.00p 34.35p 34.50p 116659
17/11/2022 34.50p 34.97p 34.50p 34.50p 70
16/11/2022 34.50p 35.00p 34.25p 34.50p 1623
15/11/2022 34.50p 35.00p 34.50p 34.50p 1000
14/11/2022 34.00p 34.70p 34.00p 34.50p 850
11/11/2022 33.50p 34.70p 33.00p 33.00p 26754
10/11/2022 33.50p 33.50p 33.49p 33.50p 864

*Close Price adjusted for both dividends and splits