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
  +0.75p +0.49% 152.50p 153.00p 154.00p 155.00p 147.75p 147.75p 137,374 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 11.1 439.36

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 2017151.750.000.00%147.5153.7569,232
21 Jun 2017151.75+5.00+3.41%146154.75149,196
20 Jun 2017146.75-0.50-0.34%144152.5199,824
19 Jun 2017147.25-4.75-3.13%144152.5179,392
16 Jun 2017152+4.00+2.70%147.25159.751,752,401
15 Jun 2017148+3.00+2.07%141.25151.75393,261
14 Jun 2017145-0.25-0.17%142.75152503,075
13 Jun 2017145.25+4.25+3.01%135147882,227
12 Jun 2017141+3.50+2.55%137142.25593,755
09 Jun 2017137.5+3.25+2.42%135140.5483,547
08 Jun 2017134.25+6.50+5.09%132137.25994,348
07 Jun 2017127.75+0.25+0.20%127129.25164,626
06 Jun 2017127.5-1.50-1.16%127134114,817
05 Jun 20171290.000.00%127131272,142
02 Jun 2017129+2.75+2.18%125131.75306,656
01 Jun 2017126.25-0.75-0.59%125130112,941
31 May 2017127-0.25-0.20%125131271,445
30 May 2017127.25+1.00+0.79%125.49999129236,456
26 May 2017126.25-2.00-1.56%125.74999132776,075
25 May 2017128.25-0.25-0.19%125131.75240,415
24 May 2017128.5+1.75+1.38%125.49999130.2590,636
23 May 2017126.75-1.75-1.36%126.75132238,067
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 Week159.75159.751440.000069k2M470k-7.25-4.54%
1 Month132159.751250.000069k2M445k20.515.53%
3 Months118.5159.75109.50.000069k2M333k3428.69%
6 Months114159.75101.80.000065k3M320k38.533.77%
1 Year235.4293.693.70.000013k4M289k-82.9-35.22%
3 Years241.5293.693.70.000013k35M488k-89-36.85%
5 Years241.5293.693.70.000013k35M488k-89-36.85%
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:35 V: D:20170623 19:13:24