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
  +2.25p +1.82% 125.75p 125.00p 125.75p 127.25p 122.50p 127.25p 129,109.00 12:06:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 188.2 53.4 15.1 8.3 362.29

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 2017123.5-1.50-1.20%121126.75170,388
24 Apr 2017125+2.00+1.63%121.25126.5283,221
21 Apr 20171230.000.00%119.5125.49999328,841
20 Apr 2017123+4.50+3.80%116.5125.25333,934
19 Apr 2017118.5+1.00+0.85%113.25121.25507,816
18 Apr 2017117.49999+0.50+0.43%113118.75245,453
13 Apr 2017117+1.00+0.86%116.75118.75203,572
12 Apr 2017116+0.75+0.65%112116.75225,879
11 Apr 2017115.25+2.00+1.77%110.75116310,139
10 Apr 2017113.25+2.00+1.80%110116387,737
07 Apr 2017111.25-2.25-1.98%109.49999115255,185
06 Apr 2017113.49999-2.50-2.16%113.49999116.25300,898
05 Apr 2017116-2.00-1.69%115119.5275,142
04 Apr 2017118-2.00-1.67%115.25120493,280
03 Apr 2017120-1.00-0.83%117124619,736
31 Mar 2017121-2.25-1.83%118.5123.5392,175
30 Mar 2017123.25+0.25+0.20%118125436,986
29 Mar 2017123-2.00-1.60%122.25126191,980
28 Mar 2017125+2.75+2.25%123.25127254,234
27 Mar 2017122.25-3.75-2.98%121.25127.5268,521
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 Week113.25127.25113.250.0000170k508k325k12.5011.04%
1 Month125.75127.25109.500.0000170k620k331k0.00-
3 Months107.30139.00107.300.000065k3M312k18.4517.19%
6 Months186.60211.0093.700.000042k4M356k-60.85-32.61%
1 Year241.00293.6093.700.000013k15M357k-115.25-47.82%
3 Years241.50293.6093.700.000013k35M508k-115.75-47.93%
5 Years241.50293.6093.700.000013k35M508k-115.75-47.93%
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:34 V: D:20170426 12:00:17