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 -0.75% 133.00p 131.25p 132.75p 135.75p 129.00p 132.00p 653,513.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 188.2 53.4 15.1 8.8 383.18

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017133-1.00-0.75%129135.75653,513
21 Mar 2017134-2.75-2.01%130.5138234,701
20 Mar 2017136.75-0.15-0.11%131.7513790,385
17 Mar 2017136.90001+5.10+3.87%131.21372,518,181
16 Mar 2017131.8-0.10-0.08%129.5135.5219,715
15 Mar 2017131.9-0.30-0.23%129.5133.6174,199
14 Mar 2017132.2-3.60-2.65%130.9139341,063
13 Mar 2017135.8+3.20+2.41%130.8136.6257,161
10 Mar 2017132.6-0.10-0.08%131.2133.1168,109
09 Mar 2017132.7+4.00+3.11%129.7132.7203,509
08 Mar 2017128.7+7.70+6.36%123.6130.9734,231
07 Mar 2017121-0.90-0.74%119123121,473
06 Mar 2017121.9+1.50+1.25%120.100006121.99999279,484
03 Mar 2017120.399994+1.40+1.18%116.5121700,588
02 Mar 2017119-0.20-0.17%115.6119.399994157,350
01 Mar 2017119.2+2.20+1.88%116.9120133,596
28 Feb 2017117-1.50-1.27%117120.5144,420
27 Feb 2017118.50001+0.60+0.51%116121.49999237,207
24 Feb 2017117.9+1.20+1.03%113.700005121.299995286,754
23 Feb 2017116.7-0.10-0.09%116118.50001101,801
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 Week129.50138.00129.000.000090k3M647k3.502.70%
1 Month117.00139.00113.700.000090k3M366k16.0013.68%
3 Months114.00139.00101.800.000065k3M307k19.0016.67%
6 Months225.00231.5093.700.000042k4M332k-92.00-40.89%
1 Year243.25293.6093.700.000013k15M356k-110.25-45.32%
3 Years241.50293.6093.700.000013k35M522k-108.50-44.93%
5 Years241.50293.6093.700.000013k35M522k-108.50-44.93%
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:20170323 04:26:07