Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cmc Markets Plc | CMCX | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
217.00 | 214.00 | 222.00 | 219.50 |
Industry Sector |
---|
GENERAL FINANCIAL |
CMCX Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 182.00 | 222.00 | 179.60 | 209.42 | 1,455,461 | 40.00 | 21.98% |
1 Month | 167.40 | 222.00 | 161.40 | 193.86 | 596,932 | 54.60 | 32.62% |
3 Months | 111.00 | 222.00 | 108.00 | 164.58 | 456,520 | 111.00 | 100.00% |
6 Months | 106.60 | 222.00 | 87.60 | 126.71 | 481,925 | 115.40 | 108.26% |
1 Year | 183.00 | 222.00 | 87.60 | 132.44 | 429,130 | 39.00 | 21.31% |
3 Years | 486.50 | 554.00 | 87.60 | 235.71 | 447,873 | -264.50 | -54.37% |
5 Years | 80.00 | 554.00 | 74.30 | 237.43 | 441,197 | 142.00 | 177.50% |
CMCX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 219.50 | 31.50 | 16.76% | 195.00 | 221.50 | 195.00 | 5,063,554 |
Mar 26 2024 | 188.00 | 1.00 | 0.53% | 187.40 | 188.00 | 186.00 | 323,017 |
Mar 25 2024 | 187.00 | 1.60 | 0.86% | 185.40 | 188.00 | 184.00 | 1,142,434 |
Mar 22 2024 | 185.40 | 1.40 | 0.76% | 190.00 | 190.00 | 182.20 | 347,877 |
Mar 21 2024 | 184.00 | 4.00 | 2.22% | 182.00 | 184.40 | 179.60 | 400,424 |
Mar 20 2024 | 180.00 | 6.20 | 3.57% | 180.00 | 181.40 | 172.00 | 437,133 |
Mar 19 2024 | 173.80 | 6.40 | 3.82% | 170.00 | 174.20 | 170.00 | 927,908 |
Mar 18 2024 | 167.40 | -0.20 | -0.12% | 167.80 | 167.80 | 166.00 | 136,818 |
Mar 15 2024 | 167.60 | -1.20 | -0.71% | 168.20 | 169.60 | 167.00 | 604,079 |
Mar 14 2024 | 168.80 | 2.40 | 1.44% | 168.60 | 169.80 | 167.20 | 135,542 |
Mar 13 2024 | 166.40 | 2.20 | 1.34% | 165.60 | 167.20 | 164.20 | 588,728 |
Mar 12 2024 | 164.20 | -0.80 | -0.48% | 166.00 | 166.00 | 164.00 | 205,886 |
Mar 11 2024 | 165.00 | -0.80 | -0.48% | 165.80 | 166.00 | 161.40 | 286,042 |
Mar 08 2024 | 165.80 | -2.00 | -1.19% | 173.80 | 173.80 | 165.00 | 160,953 |
Mar 07 2024 | 167.80 | -1.20 | -0.71% | 168.60 | 170.80 | 166.60 | 187,075 |
Mar 06 2024 | 169.00 | 1.00 | 0.60% | 168.00 | 171.00 | 166.80 | 258,118 |
Mar 05 2024 | 168.00 | -0.80 | -0.47% | 168.40 | 169.20 | 166.80 | 142,007 |
Mar 04 2024 | 168.80 | 1.60 | 0.96% | 168.80 | 169.80 | 167.00 | 80,621 |
Mar 01 2024 | 167.20 | 0.20 | 0.12% | 167.60 | 168.80 | 164.80 | 154,286 |
Feb 29 2024 | 167.00 | -0.40 | -0.24% | 167.40 | 168.40 | 166.00 | 356,142 |
Feb 28 2024 | 167.40 | 1.20 | 0.72% | 166.20 | 167.80 | 163.60 | 194,810 |