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
  -2.00p -1.56% 126.25p 126.75p 128.50p 132.00p 125.75p 132.00p 776,075 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 188.2 53.4 15.1 8.4 363.73

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017126.25-2.00-1.56%125.74999132776,075
25 May 2017128.25-0.25-0.19%125131.75240,415
24 May 2017128.5+1.75+1.38%125.49999130.2590,636
23 May 2017126.75-1.75-1.36%126.75132238,067
22 May 2017128.50.000.00%128.2513291,876
19 May 2017128.5+1.25+0.98%125129183,596
18 May 2017127.25-0.75-0.59%121.99999128.75189,238
17 May 2017128-2.75-2.10%126.75131.25255,592
16 May 2017130.75+1.25+0.97%123.75132.5181,705
15 May 2017129.5+5.50+4.44%123.75131.5192,474
12 May 2017124-1.00-0.80%124127115,725
11 May 2017125-0.75-0.60%124.2512898,111
10 May 2017125.74999+1.75+1.41%123.5127.25212,297
09 May 2017124-0.25-0.20%121.49999125.49999542,973
08 May 2017124.25+0.75+0.61%121.99999127171,336
05 May 2017123.50.000.00%122.75124.5137,030
04 May 2017123.5-0.50-0.40%122.75125343,428
03 May 2017124-1.00-0.80%121.99999127228,973
02 May 2017125-0.50-0.40%124.25127.75665,316
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 Week128.751321250.000091k776k169k-2.5-1.94%
1 Month124132.5121.50.000091k776k234k2.251.81%
3 Months116.6139109.50.000090k3M324k9.658.28%
6 Months186.9193.993.70.000046k4M362k-60.65-32.45%
1 Year276293.693.70.000013k6M307k-149.75-54.26%
3 Years241.5293.693.70.000013k35M490k-115.25-47.72%
5 Years241.5293.693.70.000013k35M490k-115.25-47.72%
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:32 V: D:20170529 04:00:09