Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.25p +0.75% 167.75p 169.25p 169.50p 170.00p 163.25p 169.00p 1,350,106 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 12.2 483.29

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017167.75+1.25+0.75%163.251701,350,106
14 Dec 2017166.5-0.75-0.45%163.75169303,730
13 Dec 2017167.25-2.75-1.62%164.5176601,196
12 Dec 2017170-1.50-0.87%168.75174210,345
11 Dec 2017171.5+1.25+0.73%167.5171.75178,742
08 Dec 2017170.25-0.25-0.15%168.75176126,595
07 Dec 2017170.5+1.25+0.74%169173.75251,601
06 Dec 2017169.25-1.75-1.02%169173.5155,146
05 Dec 2017171-0.75-0.44%170.25173.75180,809
04 Dec 2017171.75+2.75+1.63%168.25172.50001174,389
01 Dec 2017169-1.75-1.02%168.5173.75359,724
30 Nov 2017170.75-2.25-1.30%168174772,930
29 Nov 2017173.00001-1.50-0.86%172.50001176.751,392,625
28 Nov 2017174.50.000.00%173.25178548,919
27 Nov 2017174.5-1.00-0.57%173.00001178.99998546,026
24 Nov 2017175.5+2.00+1.15%172.25001186.25789,354
23 Nov 2017173.5+6.75+4.05%170183.75830,402
22 Nov 2017166.75+0.75+0.45%163.75169.5303,180
21 Nov 20171660.000.00%164.25168.5449,449
20 Nov 20171660.000.00%164.25172.00001463,717
17 Nov 20171660.000.00%164169.25335,079
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week176176163.25168.2989127k1M284k-8.25-4.69%
1 Month165.25186.25163.25170.9665127k1M449k2.51.51%
3 Months153.75186.25151166.060329k1M340k149.11%
6 Months159.75186.25136.75158.031628k2M303k85.01%
1 Year107186.25101.8140.754828k3M312k60.7556.78%
3 Years241.5293.693.7198.373313k35M437k-73.75-30.54%
5 Years241.5293.693.7198.373313k35M437k-73.75-30.54%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171217 04:10:23