sharecast

{{ storiesRelated.title }}

CMC Markets Plc (CMCXL)

270.25p

15:19 22/11/24

  • -9.08% -27.00p
  • Today's Low & High
  • 268.00 / 298.00
  • Open / Previous Close
  • 289.00 / 297.25
  • 52-week range
  • 189.97% 177.05p
  • Volume
  • 157,093
  • Market Cap(billion)
  • £831,751.42b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
22-Nov-24 266.50p 289.00p 298.00p 264.00p 187,746 n/a
21-Nov-24 297.25p 345.00p 345.50p 282.00p 181,650 n/a
20-Nov-24 338.50p 340.00p 343.00p 330.00p 33,693 n/a
19-Nov-24 330.50p 329.00p 330.50p 322.50p 28,386 n/a
18-Nov-24 326.00p 324.50p 326.50p 317.50p 15,298 n/a
15-Nov-24 324.50p 321.00p 328.50p 320.50p 26,949 n/a
14-Nov-24 323.50p 319.50p 324.75p 312.00p 15,991 n/a
13-Nov-24 311.00p 317.00p 325.50p 308.50p 31,974 n/a
12-Nov-24 317.00p 320.00p 320.00p 315.50p 16,864 n/a
11-Nov-24 322.75p 321.00p 324.00p 318.50p 21,434 n/a
08-Nov-24 317.00p 320.00p 323.00p 317.00p 11,119 n/a
07-Nov-24 323.00p 316.75p 325.00p 316.75p 41,916 n/a
06-Nov-24 314.00p 322.50p 322.50p 313.00p 31,910 n/a
05-Nov-24 311.25p 310.00p 317.00p 310.00p 32,615 n/a
04-Nov-24 312.00p 310.00p 317.00p 310.00p 20,443 n/a
01-Nov-24 311.75p 312.00p 313.00p 306.50p 10,074 n/a
31-Oct-24 308.50p 308.50p 311.00p 304.50p 28,435 n/a
30-Oct-24 308.50p 302.00p 317.50p 298.00p 48,833 n/a
29-Oct-24 304.00p 318.00p 318.00p 298.50p 33,261 n/a
28-Oct-24 320.50p 324.50p 325.50p 319.00p 47,179 n/a
25-Oct-24 323.50p 321.50p 329.00p 321.50p 26,357 n/a
24-Oct-24 328.00p 316.50p 331.50p 316.50p 30,060 n/a
23-Oct-24 316.00p 315.25p 318.00p 311.50p 32,082 n/a
22-Oct-24 315.00p 317.00p 317.00p 310.50p 13,126 n/a
21-Oct-24 317.00p 314.50p 326.00p 314.00p 22,931 n/a
18-Oct-24 320.50p 332.00p 336.00p 318.50p 31,736 n/a