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
  -0.25p -0.15% 163.75p 162.00p 163.50p 166.00p 160.75p 166.00p 128,664 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 12.0 471.77

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017164+1.00+0.61%16316663,146
17 Oct 2017163-3.25-1.95%159.5167.25390,474
16 Oct 2017166.25-3.25-1.92%163.2516864,641
13 Oct 2017169.5+3.00+1.80%162169.5126,577
12 Oct 2017166.50.000.00%163168.7577,661
11 Oct 2017166.50.000.00%162167.25139,004
10 Oct 2017166.5+0.25+0.15%165.7516863,285
09 Oct 2017166.25-1.50-0.89%163.25166.5247,551
06 Oct 2017167.75+2.25+1.36%164.75167.75232,613
05 Oct 2017165.5-1.25-0.75%165.25167.2595,646
04 Oct 2017166.75+3.50+2.14%163.25167522,045
03 Oct 2017163.25-2.00-1.21%161.75166135,081
02 Oct 2017165.25+3.25+2.01%163.25165.25962,774
29 Sep 2017162+3.00+1.89%159.25165.75476,546
28 Sep 2017159+4.00+2.58%158.25167428,167
27 Sep 2017155+1.50+0.98%153155.75540,106
26 Sep 2017153.5+0.25+0.16%152.5155.5194,494
25 Sep 2017153.25+1.00+0.66%151.75153.2592,703
22 Sep 2017152.25-1.25-0.81%151153.7557,236
21 Sep 2017153.5+3.00+1.99%150153.5176,830
20 Sep 2017150.5-2.00-1.31%149.5153.75101,932
19 Sep 2017152.5+0.50+0.33%151.5153.590,627
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 Week165.75169.5159.5164.893163k390k144k-2-1.21%
1 Month151169.5150162.375957k963k254k12.758.44%
3 Months149.5169.5136.75153.489328k963k280k14.259.53%
6 Months116.5169.5116.5144.749928k2M280k47.2540.56%
1 Year200213.593.7135.085528k4M315k-36.25-18.13%
3 Years241.5293.693.7200.959713k35M443k-77.75-32.19%
5 Years241.5293.693.7200.959713k35M443k-77.75-32.19%
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:43 V: D:20171019 19:50:44