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
  -1.00p -0.68% 145.50p 145.50p 146.50p 154.25p 144.75p 154.25p 42,660 09:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 10.6 419.19

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017146.5-4.00-2.66%144.75148.75195,077
24 Jul 2017150.5+3.00+2.03%145150.5240,860
21 Jul 2017147.5-0.25-0.17%145147.75229,931
20 Jul 2017147.75+0.50+0.34%146.25148.25177,132
19 Jul 2017147.25-0.75-0.51%146.25148481,313
18 Jul 2017148+2.25+1.54%142149.5563,572
17 Jul 2017145.75-1.25-0.85%144.514999,719
14 Jul 2017147+0.50+0.34%140148.25139,341
13 Jul 2017146.5+0.25+0.17%144.25149170,638
12 Jul 2017146.25+1.25+0.86%143.75146.75120,570
11 Jul 2017145-1.75-1.19%14414794,598
10 Jul 2017146.75-2.25-1.51%146.7515083,220
07 Jul 2017149+2.50+1.71%145.5149.25132,060
06 Jul 2017146.5-0.25-0.17%145150114,566
05 Jul 2017146.75+1.00+0.69%143.5148.5179,665
04 Jul 2017145.75+2.75+1.92%14214683,872
03 Jul 2017143+0.25+0.18%142146.5216,774
30 Jun 2017142.75-0.75-0.52%141.75146.5256,610
29 Jun 2017143.5-2.50-1.71%140.5147.5244,456
28 Jun 2017146-0.75-0.51%144148.5159,049
27 Jun 2017146.75-2.00-1.34%145152203,256
26 Jun 2017148.75-3.75-2.46%147152188,366
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 Week147.25154.25144.75147.8409177k481k265k-1.75-1.19%
1 Month144.5154.25140146.561083k564k199k10.69%
3 Months127159.75121.5138.986769k2M279k18.514.57%
6 Months115.4159.75101.8129.776965k3M296k30.126.08%
1 Year280291.493.7146.073539k4M293k-134.5-48.04%
3 Years241.5293.693.7205.501613k35M470k-96-39.75%
5 Years241.5293.693.7205.501613k35M470k-96-39.75%
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:31 V: D:20170726 08:56:01