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
  +1.40p +0.91% 155.00p 154.20p 155.00p 155.00p 150.80p 154.00p 832,092 11:19:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 11.3 446.56

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2018153.60.000.00%151.199991551,101,849
19 Feb 2018153.6-1.00-0.65%152155.59999612,123
16 Feb 2018154.59999-0.40-0.26%153156.6670,412
15 Feb 2018155+1.40+0.91%150156.41,605,454
14 Feb 2018153.6-0.20-0.13%150.19999156.81,172,698
13 Feb 2018153.8+0.60+0.39%150.79998156.8940,197
12 Feb 2018153.20001+0.20+0.13%151157.6553,483
09 Feb 2018153+0.40+0.26%150.79998154.8749,064
08 Feb 2018152.6-2.00-1.29%152160.81,342,979
07 Feb 2018154.59999+2.60+1.71%151155.81,870,896
06 Feb 2018152+1.00+0.66%144152.399991,177,530
05 Feb 2018151-4.60-2.96%150.19999160505,583
02 Feb 2018155.59999-2.40-1.52%154.59999159.6343,425
01 Feb 2018158-1.20-0.75%156.4160.8519,941
31 Jan 2018159.19999-0.20-0.13%158.19999163238,622
30 Jan 2018159.39999-3.40-2.09%159.39999165222,968
29 Jan 2018162.8+0.40+0.25%159.6169596,483
26 Jan 2018162.39999+0.60+0.37%160.39999167.399991,022,258
25 Jan 2018161.8+3.80+2.41%156.6163.199992,339,148
24 Jan 2018158+1.60+1.02%153.6158.59999983,450
23 Jan 2018156.4-0.60-0.38%154158719,684
22 Jan 2018157+1.00+0.64%152.8158760,822
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 Week156.8156.8150154.1652612k2M1M-1.8-1.15%
1 Month157169144155.9352223k2M928k-2-1.27%
3 Months176.75176.75136.25156.713654k3M774k-21.75-12.31%
6 Months145.5186.25136.25157.748629k3M538k9.56.53%
1 Year117186.25109.5149.422428k3M414k3832.48%
3 Years241.5293.693.7191.471713k35M476k-86.5-35.82%
5 Years241.5293.693.7191.471713k35M476k-86.5-35.82%
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:42 V: D:20180221 11:35:36