CMO Group (CMO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/11/2022 33.50p 33.50p 33.00p 33.50p 17981
08/11/2022 33.50p 33.50p 33.50p 33.50p 0
07/11/2022 34.00p 34.00p 33.50p 33.50p 1477
04/11/2022 33.50p 33.50p 33.00p 33.50p 6719
03/11/2022 33.50p 33.50p 33.00p 33.50p 80291
02/11/2022 33.50p 33.50p 33.00p 33.50p 916
01/11/2022 33.50p 33.50p 33.00p 33.00p 23823
31/10/2022 33.50p 34.00p 33.00p 33.50p 4247
28/10/2022 33.50p 33.50p 33.00p 33.50p 49873
27/10/2022 33.00p 33.50p 32.67p 33.50p 0
26/10/2022 33.00p 33.00p 32.20p 33.00p 2291
25/10/2022 33.00p 33.20p 33.00p 33.00p 541
24/10/2022 33.00p 33.20p 32.00p 33.00p 17469
21/10/2022 33.00p 33.20p 33.00p 33.00p 336
20/10/2022 33.00p 34.00p 33.00p 33.00p 25
19/10/2022 33.00p 33.00p 32.20p 33.00p 1012
18/10/2022 33.00p 33.20p 33.00p 33.00p 2368
17/10/2022 33.00p 33.20p 32.10p 33.00p 2732
14/10/2022 33.50p 33.50p 32.10p 33.00p 48390
13/10/2022 34.00p 34.00p 32.00p 33.50p 30170
12/10/2022 34.00p 34.00p 33.10p 34.00p 1284
11/10/2022 33.50p 35.00p 33.50p 34.00p 1583
10/10/2022 33.50p 33.50p 33.50p 33.50p 0
07/10/2022 33.00p 34.00p 33.00p 33.50p 18641
06/10/2022 31.00p 33.50p 30.20p 33.00p 127374
05/10/2022 30.50p 31.20p 30.50p 30.50p 615840
04/10/2022 27.50p 30.50p 27.50p 30.50p 19636
03/10/2022 26.50p 28.00p 26.50p 27.50p 21284
30/09/2022 26.00p 27.00p 26.00p 27.00p 3369116
29/09/2022 26.00p 26.45p 26.00p 26.00p 3742
28/09/2022 27.50p 27.50p 26.45p 26.50p 2526
27/09/2022 27.50p 27.50p 27.29p 27.50p 5826
26/09/2022 28.00p 28.00p 27.01p 27.50p 21502
23/09/2022 28.00p 28.25p 27.00p 28.00p 11955
22/09/2022 28.00p 28.00p 28.00p 28.00p 0
21/09/2022 28.00p 28.35p 28.00p 28.00p 10000
20/09/2022 28.50p 28.50p 28.00p 28.00p 22719
16/09/2022 28.50p 28.50p 28.50p 28.50p 0
15/09/2022 28.50p 28.50p 28.50p 28.50p 145500
14/09/2022 29.00p 29.00p 28.00p 28.50p 49988
13/09/2022 29.00p 29.00p 28.10p 29.00p 2581
12/09/2022 29.50p 29.50p 29.00p 29.00p 62067
09/09/2022 29.50p 29.50p 29.00p 29.50p 846
08/09/2022 29.50p 29.50p 29.00p 29.50p 8523
07/09/2022 29.50p 29.50p 29.00p 29.50p 7223
06/09/2022 30.50p 30.50p 29.22p 29.50p 17149
05/09/2022 30.50p 30.70p 30.00p 30.50p 35488
02/09/2022 30.50p 30.50p 30.00p 30.50p 1322
01/09/2022 30.50p 30.50p 30.50p 30.50p 0
31/08/2022 30.50p 30.50p 30.00p 30.50p 633
30/08/2022 30.50p 30.80p 30.00p 30.50p 3521
26/08/2022 30.50p 30.50p 30.16p 30.50p 3725
25/08/2022 30.50p 30.50p 30.50p 30.50p 0
24/08/2022 30.50p 30.50p 29.00p 30.50p 58081
23/08/2022 30.50p 30.99p 30.15p 30.50p 17078
22/08/2022 30.50p 31.00p 30.13p 30.50p 11966
19/08/2022 30.50p 31.00p 30.25p 30.50p 30814
18/08/2022 30.50p 31.00p 30.25p 30.50p 8537
17/08/2022 30.50p 31.00p 30.50p 30.50p 86411
16/08/2022 31.00p 31.10p 30.11p 30.50p 44423
15/08/2022 31.00p 31.10p 30.20p 31.00p 2285
12/08/2022 31.00p 31.30p 30.61p 31.00p 53735
11/08/2022 31.00p 31.49p 30.61p 31.00p 304326
10/08/2022 31.00p 31.50p 30.56p 31.00p 335501
09/08/2022 31.50p 32.00p 30.20p 31.00p 634598
08/08/2022 30.50p 32.00p 30.00p 31.50p 62788
05/08/2022 30.50p 31.00p 30.25p 30.50p 33380
04/08/2022 30.50p 31.00p 30.00p 30.50p 59559
03/08/2022 30.50p 30.50p 30.00p 30.50p 6124
02/08/2022 30.50p 30.50p 30.00p 30.50p 5210
01/08/2022 30.00p 30.50p 30.00p 30.50p 3791
29/07/2022 30.50p 30.80p 30.00p 30.50p 10334
28/07/2022 30.50p 30.50p 30.00p 30.50p 9383
27/07/2022 32.50p 32.50p 30.00p 30.50p 33789
26/07/2022 34.00p 34.00p 32.40p 32.50p 18602
25/07/2022 34.00p 34.00p 33.00p 34.00p 2464
22/07/2022 34.00p 34.00p 33.99p 34.00p 14952
21/07/2022 34.00p 34.30p 32.43p 34.00p 12243
20/07/2022 36.00p 36.00p 33.00p 34.00p 43183
19/07/2022 36.00p 36.25p 34.70p 36.00p 23444
18/07/2022 36.00p 38.00p 33.07p 36.00p 128230
15/07/2022 35.50p 35.50p 35.00p 35.00p 375314
14/07/2022 39.50p 40.45p 35.00p 35.50p 757462
13/07/2022 62.50p 62.50p 35.55p 37.00p 456694
12/07/2022 77.50p 77.50p 77.50p 77.50p 0
11/07/2022 77.50p 77.50p 77.50p 77.50p 0
08/07/2022 77.50p 77.50p 77.50p 77.50p 0
07/07/2022 77.50p 78.50p 75.25p 77.50p 481
06/07/2022 76.00p 76.00p 75.25p 76.00p 21
05/07/2022 81.50p 83.00p 75.00p 76.00p 35505
04/07/2022 86.50p 86.50p 83.00p 83.00p 7000
01/07/2022 87.50p 89.75p 87.50p 87.50p 11142
30/06/2022 87.50p 87.50p 87.50p 87.50p 0
29/06/2022 87.50p 87.50p 87.50p 87.50p 0
28/06/2022 87.50p 89.80p 87.50p 87.50p 21
27/06/2022 87.50p 89.90p 85.00p 87.50p 9595
24/06/2022 87.50p 87.50p 87.00p 87.50p 287
23/06/2022 87.50p 87.50p 85.00p 87.50p 3000
22/06/2022 94.00p 94.00p 86.00p 90.00p 5116
21/06/2022 94.00p 94.00p 93.50p 94.00p 530
20/06/2022 95.00p 95.00p 89.00p 94.00p 3000
17/06/2022 95.00p 95.00p 95.00p 95.00p 0
16/06/2022 95.00p 95.00p 95.00p 95.00p 0
15/06/2022 95.00p 95.00p 90.50p 95.00p 4114
14/06/2022 101.50p 101.50p 95.00p 95.00p 10055
13/06/2022 107.50p 110.00p 99.00p 102.50p 12223
10/06/2022 109.50p 109.50p 109.50p 109.50p 0
09/06/2022 109.50p 109.50p 107.40p 109.50p 25008
08/06/2022 109.50p 109.50p 105.00p 109.50p 1123
07/06/2022 109.50p 109.50p 108.00p 109.50p 1851
06/06/2022 109.50p 109.50p 105.00p 109.50p 7117
01/06/2022 112.50p 112.50p 105.00p 107.50p 9050
31/05/2022 112.50p 112.50p 110.00p 112.50p 4977
27/05/2022 117.50p 117.50p 117.50p 117.50p 0
26/05/2022 117.50p 117.50p 117.50p 117.50p 0
25/05/2022 117.50p 117.50p 111.00p 117.50p 8786
24/05/2022 117.50p 117.50p 117.50p 117.50p 0
23/05/2022 117.50p 117.50p 117.50p 117.50p 0
20/05/2022 117.50p 117.50p 117.50p 117.50p 10140
19/05/2022 117.50p 118.90p 115.00p 117.50p 11837
18/05/2022 117.50p 117.50p 115.00p 117.50p 1395
17/05/2022 117.50p 117.50p 117.50p 117.50p 0
16/05/2022 117.50p 117.50p 117.50p 117.50p 0
13/05/2022 123.50p 123.50p 117.00p 120.00p 3001
12/05/2022 123.50p 123.50p 123.50p 123.50p 0
11/05/2022 125.00p 125.00p 120.00p 123.50p 3500
10/05/2022 125.00p 125.00p 125.00p 125.00p 0
09/05/2022 127.50p 127.50p 121.00p 125.00p 2724
06/05/2022 127.50p 127.50p 126.50p 127.50p 6743
05/05/2022 127.50p 132.50p 125.00p 127.50p 1874
04/05/2022 127.50p 127.50p 125.00p 127.50p 2516
03/05/2022 127.50p 127.50p 127.50p 127.50p 0
29/04/2022 136.50p 136.50p 124.00p 127.50p 18511
28/04/2022 133.00p 136.50p 133.00p 136.50p 0
27/04/2022 133.00p 136.50p 133.00p 136.50p 1500
26/04/2022 136.50p 136.50p 136.50p 136.50p 0
25/04/2022 136.50p 136.50p 133.00p 136.50p 9
22/04/2022 136.50p 136.50p 136.50p 136.50p 0
21/04/2022 136.50p 136.50p 136.50p 136.50p 0
20/04/2022 136.50p 136.50p 136.50p 136.50p 0
19/04/2022 136.50p 136.50p 136.50p 136.50p 0
14/04/2022 136.50p 136.50p 136.50p 136.50p 0
13/04/2022 136.50p 136.50p 136.50p 136.50p 0
12/04/2022 133.00p 136.50p 133.00p 136.50p 1030
11/04/2022 133.00p 136.50p 133.00p 136.50p 0
08/04/2022 136.50p 136.50p 136.50p 136.50p 0
07/04/2022 136.50p 136.50p 136.50p 136.50p 6686
06/04/2022 136.50p 136.50p 136.50p 136.50p 0
05/04/2022 135.00p 136.50p 135.00p 136.50p 42532
04/04/2022 135.00p 135.00p 130.00p 135.00p 430
01/04/2022 133.00p 135.00p 130.00p 135.00p 1403
31/03/2022 135.00p 135.00p 135.00p 135.00p 0
30/03/2022 133.00p 135.00p 133.00p 135.00p 10389
29/03/2022 135.00p 135.00p 135.00p 135.00p 0
28/03/2022 135.00p 135.00p 135.00p 135.00p 0
25/03/2022 135.00p 135.00p 135.00p 135.00p 0
24/03/2022 135.00p 135.00p 135.00p 135.00p 0
23/03/2022 135.00p 135.00p 135.00p 135.00p 0
22/03/2022 135.00p 135.00p 134.50p 135.00p 350
21/03/2022 132.50p 135.00p 132.50p 135.00p 15000
18/03/2022 132.50p 132.50p 132.50p 132.50p 0
17/03/2022 132.50p 132.50p 132.50p 132.50p 0
16/03/2022 132.50p 132.50p 132.50p 132.50p 0
15/03/2022 132.50p 132.50p 132.50p 132.50p 0
14/03/2022 132.50p 132.50p 132.50p 132.50p 0
11/03/2022 135.00p 135.00p 130.00p 132.50p 2400
10/03/2022 135.00p 135.00p 135.00p 135.00p 0
09/03/2022 135.00p 135.00p 135.00p 135.00p 0
08/03/2022 142.00p 142.00p 130.00p 135.00p 12500
07/03/2022 145.00p 145.00p 140.00p 144.00p 2021
04/03/2022 145.00p 145.00p 140.00p 145.00p 3197
03/03/2022 145.00p 145.00p 145.00p 145.00p 0
02/03/2022 145.00p 145.00p 142.50p 145.00p 0
01/03/2022 145.00p 145.00p 145.00p 145.00p 0
28/02/2022 145.00p 145.00p 140.00p 145.00p 400
25/02/2022 145.00p 145.00p 140.00p 145.00p 450
24/02/2022 147.50p 148.00p 145.00p 145.00p 1408
23/02/2022 151.00p 151.00p 151.00p 151.00p 0
22/02/2022 151.00p 151.00p 151.00p 151.00p 0
21/02/2022 152.50p 152.50p 152.50p 152.50p 0
18/02/2022 152.50p 152.50p 150.00p 152.50p 5970
17/02/2022 152.50p 152.50p 152.50p 152.50p 0
16/02/2022 152.50p 152.50p 152.50p 152.50p 0
15/02/2022 152.50p 152.50p 151.60p 152.50p 118
14/02/2022 152.50p 152.50p 151.75p 152.50p 300
11/02/2022 152.50p 152.50p 152.50p 152.50p 0
10/02/2022 152.50p 152.50p 152.50p 152.50p 0
09/02/2022 152.50p 152.50p 151.90p 152.50p 326
08/02/2022 152.50p 152.50p 152.00p 152.50p 799
07/02/2022 152.50p 152.50p 150.00p 152.50p 142
04/02/2022 152.50p 152.50p 152.50p 152.50p 0
03/02/2022 157.50p 157.50p 150.00p 152.50p 5003
02/02/2022 156.00p 156.00p 152.00p 155.00p 3864
01/02/2022 156.00p 156.00p 152.00p 156.00p 2300
31/01/2022 160.00p 160.00p 152.00p 156.00p 11275
28/01/2022 160.00p 160.00p 160.00p 160.00p 0
27/01/2022 162.50p 162.50p 155.00p 160.00p 11620
26/01/2022 162.50p 162.50p 162.50p 162.50p 0
25/01/2022 162.50p 162.50p 162.50p 162.50p 0
24/01/2022 162.50p 162.50p 160.00p 162.50p 1205

*Close Price adjusted for both dividends and splits