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
  -0.20p -0.17% 116.80p 116.00p 116.20p 117.10p 114.40p 117.00p 209,651.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 188.2 53.4 15.1 7.7 336.51

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017117+0.20+0.17%116120163,323
20 Feb 2017116.8+0.80+0.69%113.99999118.1123,595
17 Feb 20171160.000.00%113117.9136,933
16 Feb 2017116-0.50-0.43%114.299995119.1212,988
15 Feb 2017116.5+0.80+0.69%114.6118.00001170,132
14 Feb 2017115.7+1.80+1.58%112116255,028
13 Feb 2017113.9-1.10-0.96%112.5116153,815
10 Feb 2017115+2.00+1.77%110.9116.3549,134
09 Feb 2017113+0.40+0.36%111.111665,044
08 Feb 2017112.600006-0.20-0.18%107.3114.700005221,209
07 Feb 2017112.8+1.10+0.98%110.6114.50001190,686
06 Feb 2017111.7+2.40+2.20%110.50001113.1111,340
03 Feb 2017109.299995+0.30+0.28%108.9113.1171,033
02 Feb 2017109-0.10-0.09%108.2112.100006284,763
01 Feb 2017109.1-1.80-1.62%107.3113.299995373,659
31 Jan 2017110.9-1.90-1.68%108.7115.5260,483
30 Jan 2017112.8+0.60+0.53%110.799995114.299995141,295
27 Jan 2017112.2-1.80-1.58%111114.9236,211
26 Jan 2017113.999990.000.00%101.799995115.899994414,629
25 Jan 2017113.99999-1.40-1.21%113.99999117.9358,301
24 Jan 2017115.399994-2.40-2.04%114.6121391,510
23 Jan 2017117.799995-3.50-2.89%116.9122.50001395,085
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 Week116.50120.00113.000.0000124k213k161k0.300.26%
1 Month115.40120.00101.800.000065k549k230k1.401.21%
3 Months188.50191.0093.700.000065k4M439k-71.70-38.04%
6 Months267.00291.4093.700.000042k4M307k-150.20-56.25%
1 Year238.00293.6093.700.000013k15M352k-121.20-50.92%
3 Years241.50293.6093.700.000013k35M534k-124.70-51.64%
5 Years241.50293.6093.700.000013k35M534k-124.70-51.64%
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:30 V: D:20170222 19:39:45