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 +0.87% 144.50p 143.75p 144.50p 145.50p 143.75p 145.50p 3,435 10:54:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 10.5 416.31

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017143.25-0.25-0.17%136.75144.75212,294
21 Aug 2017143.5-0.50-0.35%140.75145.75112,059
18 Aug 2017144-2.50-1.71%141.2514675,789
17 Aug 2017146.5+2.00+1.38%145.514828,040
16 Aug 2017144.5-0.75-0.52%142.25149.75378,667
15 Aug 2017145.250.000.00%141149280,950
14 Aug 2017145.25-1.25-0.85%145148.7597,598
11 Aug 2017146.5-0.75-0.51%144148.25123,330
10 Aug 2017147.25-2.75-1.83%145.25149.75155,080
09 Aug 2017150+0.25+0.17%145.5152.25267,233
08 Aug 2017149.75-1.25-0.83%148152207,952
07 Aug 2017151+1.00+0.67%148.25151.25160,279
04 Aug 2017150-1.00-0.66%149.7515465,875
03 Aug 2017151-5.75-3.67%147153260,507
02 Aug 2017156.75-1.50-0.95%153.75157.5177,543
01 Aug 2017158.25-0.75-0.47%156.5160151,197
31 Jul 2017159+7.00+4.61%150161.5365,176
28 Jul 2017152-1.00-0.65%151.75156184,542
27 Jul 2017153+8.00+5.52%147157463,781
26 Jul 2017145-1.50-1.02%144.75154.25165,141
25 Jul 2017146.5-4.00-2.66%144.75148.75195,077
24 Jul 2017150.5+3.00+2.03%145150.5240,860
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 Week149.75149.75136.75144.054828k379k161k-5.25-3.51%
1 Month154.25161.5136.75149.893928k464k197k-9.75-6.32%
3 Months126.75161.5125145.339128k2M264k17.7514.00%
6 Months117161.5109.5134.007928k3M291k27.523.50%
1 Year267291.493.7142.227528k4M299k-122.5-45.88%
3 Years241.5293.693.7204.277013k35M456k-97-40.17%
5 Years241.5293.693.7204.277013k35M456k-97-40.17%
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:41 V: D:20170823 10:10:51