Dark

CMCX
CMC MARKETS PLC
stock LSE

Inactive

Aug 2, 2024

306.50GBX-7.402%(-24.50)442,623

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	325.0000	325.0000	305.0000	306.5000	-7.402%	442,623	0.000%
2024-08-01	340.5000	340.5000	327.0000	331.0000	-0.750%	500,407	-7.402%
2024-07-31	330.0000	338.0000	324.0000	333.5000	+3.571%	418,408	-8.096%
2024-07-30	326.5000	329.5000	321.5000	322.0000	+0.312%	294,980	-4.814%
2024-07-29	319.0000	333.5000	319.0000	321.0000	0.000%	350,478	-4.517%
2024-07-26	302.0000	324.5000	302.0000	321.0000	+6.291%	348,687	-4.517%
2024-07-25	305.0000	305.0000	283.5000	302.0000	+0.835%	562,896	+1.490%
2024-07-24	305.0000	308.5000	299.5000	299.5000	-3.698%	240,852	+2.337%
2024-07-23	311.0000	314.5000	309.0000	311.0000	0.000%	616,628	-1.447%
2024-07-22	304.5000	311.5000	304.5000	311.0000	-0.955%	2,241,059	-1.447%
2024-07-19	305.5000	315.5000	305.5000	314.0000	+1.290%	168,094	-2.389%
2024-07-18	310.0000	315.0000	309.5000	310.0000	-0.641%	322,710	-1.129%
2024-07-17	299.5000	317.5000	299.5000	312.0000	-2.347%	249,739	-1.763%
2024-07-16	323.5000	325.0000	317.5000	319.5000	-0.776%	222,660	-4.069%
2024-07-15	322.0000	325.5000	313.5000	322.0000	-3.012%	306,398	-4.814%
2024-07-10	340.0000	340.0000	326.5000	332.0000	+0.759%	366,798	-7.681%
2024-07-09	333.0000	333.0000	324.5000	329.5000	-0.753%	166,030	-6.980%
2024-07-08	340.0000	340.5000	330.0000	332.0000	-2.065%	220,513	-7.681%
2024-07-05	324.0000	340.0000	324.0000	339.0000	+1.345%	264,380	-9.587%
2024-07-04	324.5000	334.5000	324.5000	334.5000	+3.082%	169,461	-8.371%
2024-07-03	333.5000	335.5000	324.5000	324.5000	-1.815%	300,653	-5.547%
2024-07-02	334.0000	337.5000	327.5000	330.5000	-2.651%	366,083	-7.262%
2024-07-01	328.5000	339.5000	327.5000	339.5000	+3.823%	398,170	-9.720%
2024-06-28	334.5000	334.5000	325.0000	327.0000	-0.305%	429,783	-6.269%
2024-06-27	322.0000	329.5000	319.5000	328.0000	+2.022%	331,479	-6.555%
2024-06-26	314.0000	321.5000	313.0000	321.5000	+2.389%	388,091	-4.666%
2024-06-25	310.5000	323.0000	310.5000	314.0000	-2.937%	347,826	-2.389%
2024-06-24	318.0000	335.0000	318.0000	323.5000	+1.890%	848,682	-5.255%
2024-06-21	317.0000	317.5000	306.0000	317.5000	+0.158%	927,871	-3.465%
2024-06-20	294.0000	317.0000	292.5000	317.0000	+12.811%	1,975,646	-3.312%
2024-06-19	268.0000	289.0000	267.0000	281.0000	+4.461%	1,207,984	+9.075%
2024-06-18	258.0000	273.5000	254.0000	269.0000	+5.906%	1,198,014	+13.941%
2024-06-17	258.0000	259.5000	251.5000	254.0000	-1.359%	260,349	+20.669%
2024-06-14	262.0000	262.0000	249.0000	257.5000	-0.579%	406,905	+19.029%
2024-06-13	263.0000	263.0000	258.5000	259.0000	-1.521%	284,305	+18.340%
2024-06-12	253.0000	263.0000	250.5000	263.0000	+1.544%	467,764	+16.540%
2024-06-11	257.0000	261.5000	255.5000	259.0000	-2.079%	232,272	+18.340%
2024-06-10	271.0000	271.0000	257.5000	264.5000	-0.936%	262,148	+15.879%
2024-06-07	262.0000	268.0000	262.0000	267.0000	-0.187%	358,764	+14.794%
2024-06-06	275.0000	278.0000	265.5000	267.5000	-2.550%	327,078	+14.579%
2024-06-05	279.5000	281.0000	273.5000	274.5000	-2.313%	142,587	+11.658%
2024-06-04	270.0000	283.0000	270.0000	281.0000	+0.357%	263,801	+9.075%
2024-06-03	291.0000	292.5000	274.5000	280.0000	-0.533%	383,324	+9.464%
2024-05-31	289.0000	290.5000	281.5000	281.5000	-0.880%	3,975,899	+8.881%
2024-05-30	283.5000	290.0000	270.5000	284.0000	0.000%	406,562	+7.923%
2024-05-29	277.5000	284.0000	276.5000	284.0000	+1.429%	313,344	+7.923%
2024-05-28	277.5000	284.5000	277.5000	280.0000	-0.178%	438,325	+9.464%
2024-05-24	286.5000	286.5000	271.5000	280.5000	+2.559%	396,267	+9.269%
2024-05-23	270.0000	279.0000	268.0000	273.5000	+3.208%	659,648	+12.066%
2024-05-22	257.0000	269.5000	257.0000	265.0000	-1.119%	153,369	+15.660%
2024-05-21	272.5000	272.5000	268.0000	268.0000	0.000%	494,568	+14.366%
2024-05-20	267.5000	270.0000	265.0000	268.0000	+1.515%	466,414	+14.366%
2024-05-17	267.5000	267.5000	261.0000	264.0000	+0.190%	409,228	+16.098%
2024-05-16	272.5000	272.5000	259.5000	263.5000	-0.566%	342,474	+16.319%
2024-05-15	259.0000	272.5000	258.5000	265.0000	+2.119%	1,718,490	+15.660%
2024-05-14	273.5000	273.5000	257.0000	259.5000	-4.596%	1,610,960	+18.112%
2024-05-13	269.0000	272.0000	265.5000	272.0000	+0.928%	366,012	+12.684%
2024-05-10	257.0000	269.5000	257.0000	269.5000	+2.277%	865,308	+13.729%
2024-05-09	265.0000	265.0000	261.5000	263.5000	-0.189%	179,610	+16.319%
2024-05-08	266.0000	267.0000	259.5000	264.0000	-0.189%	448,609	+16.098%
2024-05-07	257.0000	265.0000	257.0000	264.5000	+4.134%	3,031,118	+15.879%
2024-05-02	254.5000	254.5000	245.0000	254.0000	-1.550%	916,200	+20.669%
2024-05-01	260.0000	262.5000	257.5000	258.0000	+13,815.858%	387,064	+18.798%
2024-03-22	1.9000	1.9000	1.8220	1.8540	+0.761%	353,625	+16,431.823%
2024-03-21	1.8200	1.8440	1.7960	1.8400	+2.222%	460,830	+16,557.609%
2024-03-20	1.8000	1.8140	1.7200	1.8000	+3.567%	466,022	+16,927.778%
2024-03-19	1.7000	1.7420	1.7000	1.7380	+3.823%	748,296	+17,535.213%
2024-03-18	1.6780	1.6780	1.6600	1.6740	-0.119%	148,147	+18,209.438%
2024-03-15	1.6820	1.6960	1.6700	1.6760	-0.711%	617,390	+18,187.589%
2024-03-14	1.6860	1.6980	1.6720	1.6880	+1.442%	146,554	+18,057.583%
2024-03-13	1.6560	1.6720	1.6420	1.6640	+1.340%	596,712	+18,319.471%
2024-03-12	1.6600	1.6600	1.6400	1.6420	-0.485%	217,108	+18,566.261%
2024-03-11	1.6580	1.6600	1.6140	1.6500	-0.483%	313,208	+18,475.758%
2024-03-08	1.7380	1.7380	1.6500	1.6580	-1.192%	171,077	+18,386.128%
2024-03-07	1.6860	1.7080	1.6660	1.6780	-0.710%	212,297	+18,165.793%
2024-03-06	1.6800	1.7100	1.6680	1.6900	+0.595%	281,239	+18,036.095%
2024-03-05	1.6840	1.6920	1.6680	1.6800	-0.474%	153,402	+18,144.048%
2024-03-04	1.6880	1.6980	1.6700	1.6880	+0.957%	106,426	+18,057.583%
2024-03-01	1.6760	1.6880	1.6480	1.6720	+0.120%	162,530	+18,231.340%
2024-02-29	1.6740	1.6840	1.6600	1.6700	-0.239%	363,960	+18,253.293%
2024-02-28	1.6620	1.6780	1.6360	1.6740	+0.722%	231,233	+18,209.438%
2024-02-27	1.7380	1.7380	1.6460	1.6620	-0.360%	120,835	+18,341.637%
2024-02-26	1.6480	1.6720	1.6240	1.6680	+0.969%	249,217	+18,275.300%
2024-02-23	1.6700	1.6700	1.6400	1.6520	-0.840%	142,764	+18,453.269%
2024-02-22	1.6700	1.6740	1.6520	1.6660	+0.241%	160,687	+18,297.359%
2024-02-21	1.7280	1.7280	1.6200	1.6620	+1.589%	325,639	+18,341.637%
2024-02-20	1.7000	1.7020	1.6240	1.6360	-2.036%	395,463	+18,634.719%
2024-02-19	1.6720	1.6940	1.6680	1.6700	-0.831%	98,651	+18,253.293%
2024-02-16	1.6800	1.6840	1.6560	1.6840	+0.238%	195,058	+18,100.713%
2024-02-15	1.7200	1.7200	1.6700	1.6800	-1.176%	318,921	+18,144.048%
2024-02-14	1.6800	1.7240	1.6740	1.7000	+1.796%	386,843	+17,929.412%
2024-02-13	1.6420	1.6860	1.6240	1.6700	+2.833%	667,097	+18,253.293%
2024-02-12	1.6300	1.6320	1.6140	1.6240	+1.121%	354,515	+18,773.153%
2024-02-09	1.6260	1.6260	1.5920	1.6060	+0.501%	255,348	+18,984.682%
2024-02-08	1.6000	1.6040	1.5780	1.5980	+0.377%	147,493	+19,080.225%
2024-02-07	1.5760	1.6160	1.5260	1.5920	+0.632%	619,796	+19,152.513%
2024-02-06	1.6000	1.6000	1.5100	1.5820	+0.764%	308,646	+19,274.210%
2024-02-05	1.3880	1.5860	1.3880	1.5700	+18.223%	1,455,198	+19,422.293%
2024-02-02	1.3340	1.3340	1.3200	1.3280	+0.454%	257,370	+22,979.819%
2024-02-01	1.3580	1.3580	1.3200	1.3220	-2.651%	219,246	+23,084.569%
2024-01-31	1.3700	1.3700	1.3480	1.3580	+0.295%	167,667	+22,469.956%
2024-01-30	1.3520	1.3680	1.3460	1.3540	0.000%	192,428	+22,536.632%
2024-01-29	1.3740	1.3740	1.3460	1.3540	-1.456%	213,387	+22,536.632%
2024-01-26	1.3860	1.3860	1.3620	1.3740	+1.477%	501,700	+22,207.132%
2024-01-25	1.3540	1.3680	1.3500	1.3540	-0.733%	175,103	+22,536.632%
2024-01-24	1.3600	1.3700	1.3440	1.3640	+1.639%	124,402	+22,370.674%
2024-01-23	1.3580	1.3680	1.3400	1.3420	-0.740%	145,007	+22,739.046%
2024-01-22	1.3260	1.3580	1.3200	1.3520	+1.961%	183,187	+22,570.118%
2024-01-19	1.3400	1.3440	1.3100	1.3260	-0.897%	346,207	+23,014.630%
2024-01-18	1.3940	1.3940	1.3200	1.3380	0.000%	250,116	+22,807.324%
2024-01-17	1.3480	1.3480	1.3180	1.3380	-1.327%	292,400	+22,807.324%
2024-01-16	1.3820	1.3820	1.3440	1.3560	-1.881%	261,685	+22,503.245%
2024-01-15	1.3440	1.3940	1.3100	1.3820	+5.335%	672,402	+22,078.003%
2024-01-12	1.2840	1.3160	1.2820	1.3120	+2.983%	1,234,554	+23,261.280%
2024-01-11	1.2900	1.2940	1.2740	1.2740	-0.779%	331,978	+23,958.085%
2024-01-10	1.2920	1.3080	1.2720	1.2840	-0.465%	645,758	+23,770.717%
2024-01-09	1.3380	1.3380	1.2820	1.2900	-3.587%	896,601	+23,659.690%
2024-01-08	1.2780	1.3900	1.2600	1.3380	+21.636%	2,756,598	+22,807.324%
2024-01-05	1.0920	1.1100	1.0800	1.1000	-1.434%	282,088	+27,763.636%
2024-01-04	1.1100	1.1380	1.0960	1.1160	+0.541%	637,309	+27,364.158%
2024-01-03	1.0700	1.1100	1.0560	1.1100	+4.915%	1,183,160	+27,512.613%
2024-01-02	1.0740	1.0860	1.0540	1.0580	+0.762%	282,534	+28,869.754%
2023-12-29	1.0560	1.0580	1.0500	1.0500	+0.768%	128,209	+29,090.476%
2023-12-28	1.0560	1.0660	1.0420	1.0420	-2.251%	191,721	+29,314.587%
2023-12-27	1.0560	1.0660	1.0480	1.0660	+2.500%	315,895	+28,652.345%
2023-12-22	1.0200	1.0440	1.0120	1.0400	+1.761%	183,381	+29,371.154%
2023-12-21	1.0000	1.0240	1.0000	1.0220	+0.393%	267,519	+29,890.215%
2023-12-20	1.0160	1.0220	0.9900	1.0180	+2.725%	295,708	+30,008.055%
2023-12-19	1.0080	1.0080	0.9670	0.9910	+3.553%	351,051	+30,828.355%
2023-12-18	0.9840	0.9950	0.9520	0.9570	-2.941%	300,510	+31,927.168%
2023-12-15	1.0460	1.0460	0.9850	0.9860	-0.605%	475,635	+30,985.193%
2023-12-14	0.9590	1.0240	0.9450	0.9920	+3.983%	850,754	+30,797.177%
2023-12-13	0.9370	0.9610	0.9350	0.9540	+1.706%	279,608	+32,027.883%
2023-12-12	0.9720	0.9820	0.9360	0.9380	-3.696%	223,199	+32,575.906%
2023-12-11	0.9530	0.9850	0.9510	0.9740	+0.206%	287,827	+31,368.172%
2023-12-08	0.9550	0.9830	0.9550	0.9720	+1.674%	430,063	+31,432.922%
2023-12-07	0.9700	0.9820	0.9470	0.9560	-0.933%	298,953	+31,960.669%
2023-12-06	0.9350	0.9740	0.9350	0.9650	+3.987%	306,429	+31,661.658%
2023-12-05	0.9060	0.9330	0.8830	0.9280	+3.341%	415,261	+32,928.017%
2023-12-04	0.9080	0.9080	0.8900	0.8980	-1.210%	1,148,548	+34,031.403%
2023-12-01	0.8850	0.9290	0.8850	0.9090	+1.000%	1,109,169	+33,618.372%
2023-11-30	0.9150	0.9150	0.8870	0.9000	-2.808%	8,092,263	+33,955.556%
2023-11-29	0.8940	0.9310	0.8910	0.9260	+3.812%	569,614	+32,999.352%
2023-11-28	0.9080	0.9080	0.8760	0.8920	-1.978%	1,026,075	+34,260.987%
2023-11-27	0.9050	0.9270	0.9000	0.9100	-1.302%	272,851	+33,581.319%
2023-11-24	0.9100	0.9220	0.9040	0.9220	+0.217%	525,539	+33,142.950%
2023-11-23	0.9200	0.9420	0.9150	0.9200	-0.862%	563,203	+33,215.217%
2023-11-22	0.9400	0.9540	0.9280	0.9280	-2.725%	527,277	+32,928.017%
2023-11-21	0.9540	0.9700	0.9430	0.9540	+1.923%	542,735	+32,027.883%
2023-11-20	0.9320	0.9500	0.9280	0.9360	+0.537%	388,928	+32,645.726%
2023-11-17	0.9020	0.9550	0.9020	0.9310	-0.321%	788,673	+32,821.590%
2023-11-16	0.9550	0.9550	0.9000	0.9340	-1.684%	1,018,623	+32,715.846%
2023-11-15	0.9780	1.0000	0.9500	0.9500	-3.749%	733,200	+32,163.158%
2023-11-14	0.9310	0.9880	0.9300	0.9870	+4.555%	332,011	+30,953.698%
2023-11-13	0.9810	0.9810	0.9380	0.9440	-2.781%	195,130	+32,368.220%
2023-11-10	1.0020	1.0020	0.9530	0.9710	-2.412%	428,618	+31,465.396%
2023-11-09	0.9650	1.0060	0.9650	0.9950	+1.324%	218,270	+30,704.020%
2023-11-08	1.0160	1.0160	0.9690	0.9820	-0.305%	635,598	+31,111.813%
2023-11-07	0.9890	1.0160	0.9710	0.9850	-0.706%	268,992	+31,016.751%
2023-11-06	0.9510	0.9970	0.9500	0.9920	+1.953%	625,056	+30,797.177%
2023-11-03	0.9470	0.9770	0.9470	0.9730	+2.529%	473,647	+31,400.514%
2023-11-02	0.9400	0.9850	0.9380	0.9490	+1.281%	1,216,094	+32,197.155%
2023-11-01	0.9470	0.9470	0.9280	0.9370	-0.636%	1,129,810	+32,610.779%
2023-10-31	0.9270	0.9630	0.9270	0.9430	-1.257%	259,159	+32,402.651%
2023-10-30	0.9030	0.9550	0.9030	0.9550	+2.139%	327,969	+31,994.241%
2023-10-27	0.9550	0.9580	0.9320	0.9350	-2.401%	777,190	+32,680.749%
2023-10-26	0.9650	0.9780	0.9470	0.9580	-0.622%	824,391	+31,893.737%
2023-10-25	0.9860	0.9860	0.9410	0.9640	-1.532%	208,905	+31,694.606%
2023-10-24	1.0000	1.0040	0.9770	0.9790	-2.295%	188,941	+31,207.457%
2023-10-23	1.0040	1.0100	0.9770	1.0020	+1.212%	268,925	+30,488.822%
2023-10-20	0.9500	0.9900	0.9500	0.9900	+2.911%	595,759	+30,859.596%
2023-10-19	0.9350	0.9630	0.9270	0.9620	+2.449%	302,981	+31,760.707%
2023-10-18	0.9560	0.9560	0.9380	0.9390	-0.740%	304,733	+32,541.108%
2023-10-17	0.9440	0.9540	0.9340	0.9460	+0.106%	421,040	+32,299.577%
2023-10-16	0.9490	0.9500	0.9280	0.9450	-0.631%	348,142	+32,333.862%
2023-10-13	0.9760	0.9760	0.9400	0.9510	-2.060%	485,753	+32,129.232%
2023-10-12	0.9890	0.9890	0.9660	0.9710	-0.206%	259,032	+31,465.396%
2023-10-11	1.0160	1.0180	0.9730	0.9730	-3.280%	226,919	+31,400.514%
2023-10-10	1.0040	1.0180	0.9920	1.0060	+1.719%	238,079	+30,367.197%
2023-10-09	0.9950	1.0040	0.9720	0.9890	-0.802%	381,773	+30,890.900%
2023-10-06	1.0160	1.0160	0.9740	0.9970	-0.300%	533,456	+30,642.227%
2023-10-05	1.0040	1.0180	0.9900	1.0000	-0.398%	381,780	+30,550.000%
2023-10-04	1.0240	1.0240	0.9980	1.0040	-1.761%	751,276	+30,427.888%
2023-10-03	1.0400	1.0400	1.0140	1.0220	-0.390%	342,749	+29,890.215%
2023-10-02	1.0580	1.0700	1.0260	1.0260	-2.471%	431,702	+29,773.294%
2023-09-29	1.0660	1.0680	1.0480	1.0520	+0.190%	300,744	+29,034.981%
2023-09-28	1.0660	1.0660	1.0460	1.0500	-1.130%	408,001	+29,090.476%
2023-09-27	1.0940	1.0940	1.0560	1.0620	-1.484%	245,745	+28,760.640%
2023-09-26	1.0880	1.1040	1.0700	1.0780	-1.101%	393,945	+28,332.282%
2023-09-25	1.0900	1.1020	1.0660	1.0900	-0.366%	385,143	+28,019.266%
2023-09-22	1.0580	1.1420	1.0580	1.0940	+1.484%	693,400	+27,916.453%
2023-09-21	1.1160	1.1160	1.0520	1.0780	0.000%	494,264	+28,332.282%
2023-09-20	1.0800	1.0940	1.0780	1.0780	+0.372%	484,407	+28,332.282%
2023-09-19	1.0800	1.0820	1.0640	1.0740	+2.091%	308,780	+28,438.175%
2023-09-18	1.0400	1.0620	1.0200	1.0520	+0.190%	570,454	+29,034.981%
2023-09-15	1.0680	1.0680	1.0080	1.0500	+2.941%	5,604,673	+29,090.476%
2023-09-14	1.0040	1.0380	0.9980	1.0200	+0.592%	857,515	+29,949.020%
2023-09-13	1.0200	1.0300	1.0000	1.0140	+0.396%	377,818	+30,126.824%
2023-09-12	1.0220	1.0300	1.0060	1.0100	-1.942%	333,358	+30,246.535%
2023-09-11	1.0000	1.0420	1.0000	1.0300	+0.390%	343,418	+29,657.282%
2023-09-08	1.0000	1.0360	1.0000	1.0260	+1.786%	374,166	+29,773.294%
2023-09-07	1.0540	1.0540	1.0000	1.0080	-2.890%	438,871	+30,306.746%
2023-09-06	1.0100	1.0420	1.0080	1.0380	+1.367%	460,345	+29,427.938%
2023-09-05	1.0500	1.0740	1.0060	1.0240	-3.759%	1,350,315	+29,831.641%
2023-09-04	1.1080	1.1080	1.0500	1.0640	-1.299%	643,683	+28,706.391%
2023-09-01	1.0800	1.0920	1.0260	1.0780	+1.698%	496,567	+28,332.282%
2023-08-31	1.1060	1.1180	1.0560	1.0600	-7.666%	1,519,385	+28,815.094%
2023-08-30	1.1760	1.1760	1.1240	1.1480	-1.205%	451,046	+26,598.606%
2023-08-29	1.1640	1.1760	1.1000	1.1620	+5.445%	873,458	+26,276.936%
2023-08-25	1.1880	1.1880	0.9800	1.1020	-9.672%	1,801,817	+27,713.067%
2023-08-24	1.2480	1.2480	1.2040	1.2200	-0.813%	257,152	+25,022.951%
2023-08-23	1.2600	1.2600	1.2160	1.2300	-0.485%	402,335	+24,818.699%
2023-08-22	1.2200	1.2700	1.2120	1.2360	-1.120%	501,875	+24,697.735%
2023-08-21	1.2520	1.2940	1.2320	1.2500	-2.344%	198,804	+24,420.000%
2023-08-18	1.3580	1.3580	1.2640	1.2800	-1.690%	130,632	+23,845.313%
2023-08-17	1.3040	1.3260	1.2860	1.3020	-0.913%	223,394	+23,440.707%
2023-08-15	1.3620	1.3620	1.2960	1.3140	+0.922%	336,063	+23,225.723%
2023-08-14	1.3340	1.3380	1.2740	1.3020	+1.244%	255,438	+23,440.707%
2023-08-11	1.3100	1.3220	1.2700	1.2860	-1.832%	637,550	+23,733.593%
2023-08-10	1.3640	1.3640	1.2900	1.3100	-1.057%	310,436	+23,296.947%
2023-08-09	1.3940	1.3940	1.3060	1.3240	-0.601%	344,592	+23,049.547%
2023-08-07	1.3700	1.3700	1.2880	1.3320	-1.333%	369,726	+22,910.511%
2023-08-04	1.3700	1.4560	1.3420	1.3500	-1.171%	316,130	+22,603.704%
2023-08-03	1.3960	1.3960	1.3000	1.3660	-0.292%	295,536	+22,337.775%
2023-08-02	1.3740	1.3940	1.3360	1.3700	-1.012%	255,071	+22,272.263%
2023-08-01	1.3680	1.4000	1.3220	1.3840	-1.001%	400,800	+22,045.954%
2023-07-31	1.4420	1.4620	1.3160	1.3980	-0.710%	613,238	+21,824.177%
2023-07-28	1.4520	1.4540	1.4080	1.4080	-2.897%	226,840	+21,668.466%
2023-07-27	1.4700	1.4740	1.4500	1.4500	-2.291%	238,394	+21,037.931%
2023-07-26	1.4780	1.4980	1.4740	1.4840	-0.403%	256,519	+20,553.639%
2023-07-25	1.4980	1.4980	1.4800	1.4900	-0.268%	132,568	+20,470.470%
2023-07-24	1.4960	1.5100	1.4660	1.4940	0.000%	141,230	+20,415.395%
2023-07-21	1.5080	1.5500	1.4840	1.4940	-2.987%	228,902	+20,415.395%
2023-07-20	1.5420	1.5940	1.5260	1.5400	0.000%	385,625	+19,802.597%
2023-07-19	1.5300	1.5440	1.5100	1.5400	+1.717%	289,474	+19,802.597%
2023-07-18	1.5380	1.5380	1.4820	1.5140	-1.046%	174,617	+20,144.386%
2023-07-17	1.5460	1.5500	1.5100	1.5300	-1.035%	171,940	+19,932.680%
2023-07-14	1.5100	1.5660	1.5100	1.5460	-1.904%	172,539	+19,725.356%
2023-07-13	1.5520	1.5800	1.5240	1.5760	+0.254%	112,658	+19,347.970%
2023-07-12	1.5380	1.5820	1.5180	1.5720	+2.477%	246,006	+19,397.455%
2023-07-11	1.5400	1.5580	1.4840	1.5340	+1.724%	109,477	+19,880.443%
2023-07-10	1.5280	1.5340	1.4820	1.5080	+1.208%	81,966	+20,224.934%
2023-07-07	1.5000	1.5280	1.4640	1.4900	+0.134%	218,682	+20,470.470%
2023-07-06	1.5600	1.5600	1.4780	1.4880	-2.872%	177,485	+20,498.118%
2023-07-05	1.5640	1.5640	1.5040	1.5320	-0.649%	263,687	+19,906.527%
2023-07-04	1.6360	1.6540	1.5380	1.5420	-0.772%	343,182	+19,776.783%
2023-07-03	1.5560	1.6000	1.5480	1.5540	+1.040%	220,755	+19,623.295%
2023-06-30	1.4800	1.5540	1.4800	1.5380	-1.157%	141,826	+19,828.479%
2023-06-29	1.5480	1.5800	1.5440	1.5560	-1.269%	240,139	+19,597.943%
2023-06-28	1.5340	1.5980	1.5340	1.5760	+1.285%	314,778	+19,347.970%
2023-06-27	1.5080	1.5560	1.4940	1.5560	+3.320%	147,252	+19,597.943%
2023-06-26	1.5260	1.5280	1.4700	1.5060	-1.440%	524,174	+20,251.926%
2023-06-23	1.6220	1.6220	1.5220	1.5280	-3.657%	175,067	+19,958.901%
2023-06-22	1.5700	1.6280	1.5500	1.5860	-0.751%	315,119	+19,225.347%
2023-06-21	1.6140	1.6160	1.5980	1.5980	-2.680%	208,019	+19,080.225%
2023-06-20	1.6440	1.6480	1.6240	1.6420	-0.726%	123,280	+18,566.261%
2023-06-19	1.6200	1.6840	1.6200	1.6540	-1.077%	154,409	+18,430.834%
2023-06-16	1.6600	1.7000	1.6600	1.6720	-0.358%	473,765	+18,231.340%
2023-06-15	1.6980	1.6980	1.6520	1.6780	+0.119%	297,999	+18,165.793%
2023-06-14	1.7120	1.7120	1.6500	1.6760	+1.330%	499,614	+18,187.589%
2023-06-13	1.6300	1.6540	1.5720	1.6540	-2.476%	582,678	+18,430.834%
2023-06-12	1.6940	1.7080	1.6840	1.6960	-0.118%	192,216	+17,971.934%
2023-06-09	1.6840	1.7620	1.6800	1.6980	-3.082%	403,675	+17,950.648%
2023-06-08	1.7480	1.7680	1.7120	1.7520	+1.742%	294,991	+17,394.292%
2023-06-07	1.7180	1.7560	1.7080	1.7220	-1.712%	580,396	+17,699.071%
2023-06-06	1.7500	1.7580	1.7380	1.7520	-0.228%	169,351	+17,394.292%
2023-06-05	1.7960	1.8000	1.7560	1.7560	-2.444%	190,189	+17,354.442%
2023-06-02	1.7420	1.8000	1.7420	1.8000	+0.334%	261,713	+16,927.778%
2023-06-01	1.7500	1.8100	1.7500	1.7940	+0.561%	366,909	+16,984.727%
2023-05-31	1.7620	1.7840	1.7420	1.7840	+0.791%	591,472	+17,080.493%
2023-05-30	1.7660	1.7800	1.7260	1.7700	+0.797%	172,277	+17,216.384%
2023-05-26	1.7800	1.7860	1.7140	1.7560	-0.903%	197,612	+17,354.442%
2023-05-25	1.7920	1.8000	1.7720	1.7720	-1.226%	89,116	+17,196.840%
2023-05-24	1.7960	1.8160	1.7940	1.7940	-0.444%	99,242	+16,984.727%
2023-05-23	1.8000	1.8220	1.7980	1.8020	-0.552%	205,907	+16,908.879%
2023-05-22	1.8300	1.8300	1.8000	1.8120	+0.667%	126,708	+16,815.011%
2023-05-19	1.8160	1.8160	1.8000	1.8000	-0.881%	411,491	+16,927.778%
2023-05-18	1.7800	1.8300	1.7800	1.8160	+0.554%	125,327	+16,777.753%
2023-05-17	1.7820	1.8100	1.7820	1.8060	-0.441%	101,256	+16,871.207%
2023-05-16	1.8260	1.8300	1.8000	1.8140	+0.443%	183,457	+16,796.362%
2023-05-15	1.8220	1.8220	1.8020	1.8060	+0.222%	116,519	+16,871.207%
2023-05-12	1.7660	1.8440	1.7660	1.8020	-2.065%	122,069	+16,908.879%
2023-05-11	1.8260	1.8500	1.8260	1.8400	+0.546%	189,223	+16,557.609%
2023-05-10	1.8940	1.8940	1.8060	1.8300	+0.771%	138,964	+16,648.634%
2023-05-09	1.7840	1.8840	1.7840	1.8160	-0.873%	294,874	+16,777.753%
2023-05-05	1.8840	1.8840	1.7980	1.8320	+1.778%	173,365	+16,630.349%
2023-05-04	1.7500	1.8100	1.7500	1.8000	-0.222%	587,581	+16,927.778%
2023-05-03	1.8300	1.8820	1.7920	1.8040	-3.219%	382,396	+16,890.022%
2023-05-02	1.8500	1.8880	1.8300	1.8640	+1.415%	269,612	+16,343.133%
2023-04-28	1.7820	1.8380	1.7760	1.8380	+2.796%	361,268	+16,575.734%
2023-04-27	1.7780	1.8420	1.7760	1.7880	+0.112%	289,172	+17,042.058%
2023-04-26	1.7700	1.8000	1.7340	1.7860	+0.112%	154,461	+17,061.254%
2023-04-25	1.7840	1.7960	1.7700	1.7840	+0.677%	204,545	+17,080.493%
2023-04-24	1.8040	1.8040	1.7620	1.7720	-1.991%	191,523	+17,196.840%
2023-04-21	1.7000	1.8260	1.7000	1.8080	+1.459%	312,364	+16,852.434%
2023-04-20	1.7640	1.7920	1.7380	1.7820	+2.532%	285,276	+17,099.776%
2023-04-19	1.6600	1.7380	1.6600	1.7380	+1.637%	359,355	+17,535.213%
2023-04-18	1.7460	1.7460	1.7000	1.7100	+0.117%	153,673	+17,823.977%
2023-04-17	1.7460	1.7640	1.6980	1.7080	-1.272%	364,760	+17,844.965%
2023-04-14	1.7800	1.7800	1.7200	1.7300	-2.480%	294,872	+17,616.763%
2023-04-13	1.6580	1.7820	1.6580	1.7740	+2.307%	326,965	+17,177.339%
2023-04-12	1.6960	1.7800	1.6960	1.7340	+0.697%	273,550	+17,575.894%
2023-04-11	1.7280	1.7420	1.7080	1.7220	+1.533%	324,335	+17,699.071%
2023-04-06	1.6920	1.7140	1.6640	1.6960	+1.557%	330,169	+17,971.934%
2023-04-05	1.7080	1.7100	1.6560	1.6700	-3.356%	377,885	+18,253.293%
2023-04-04	1.7020	1.7700	1.7020	1.7280	-0.804%	648,052	+17,637.269%
2023-04-03	1.7300	1.7900	1.7280	1.7420	-0.910%	600,486	+17,494.719%
2023-03-31	1.7520	1.8000	1.7300	1.7580	+1.736%	698,671	+17,334.585%
2023-03-30	1.7000	1.7620	1.6700	1.7280	-1.482%	688,791	+17,637.269%
2023-03-29	1.7000	1.8080	1.7000	1.7540	-1.239%	722,422	+17,374.344%
2023-03-28	1.8300	1.8300	1.7260	1.7760	-3.583%	1,292,882	+17,157.883%
2023-03-27	2.3400	2.3400	1.8300	1.8420	-20.603%	572,202	+16,539.522%
2023-03-24	2.3000	2.3200	2.2750	2.3200	-0.855%	316,593	+13,111.207%
2023-03-23	2.3450	2.3550	2.3200	2.3400	-0.637%	121,115	+12,998.291%
2023-03-22	2.3500	2.3600	2.3450	2.3550	-0.212%	94,788	+12,914.862%
2023-03-21	2.2950	2.4000	2.2950	2.3600	+0.640%	500,587	+12,887.288%
2023-03-20	2.2500	2.3750	2.2500	2.3450	+1.735%	180,340	+12,970.362%
2023-03-17	2.3400	2.3750	2.2900	2.3050	-2.537%	293,333	+13,197.180%
2023-03-16	2.3950	2.4000	2.3150	2.3650	+1.068%	195,017	+12,859.831%
2023-03-15	2.3850	2.3850	2.2850	2.3400	-2.703%	347,613	+12,998.291%
2023-03-14	2.3400	2.4200	2.3000	2.4050	+3.441%	256,261	+12,644.283%
2023-03-13	2.4700	2.4700	2.3050	2.3250	-1.899%	278,911	+13,082.796%
2023-03-10	2.3400	2.3700	2.3400	2.3700	-1.044%	228,723	+12,832.489%
2023-03-09	2.3800	2.4650	2.3750	2.3950	-3.232%	171,990	+12,697.495%
2023-03-08	2.4800	2.4950	2.4700	2.4750	-0.202%	92,996	+12,283.838%
2023-03-07	2.4300	2.4950	2.4300	2.4800	-0.402%	210,915	+12,258.871%
2023-03-06	2.3600	2.4950	2.3600	2.4900	+0.606%	174,396	+12,209.237%
2023-03-03	2.4100	2.4900	2.4100	2.4750	-0.202%	159,282	+12,283.838%
2023-03-02	2.4100	2.5000	2.4100	2.4800	+1.018%	213,460	+12,258.871%
2023-03-01	2.4200	2.4900	2.4200	2.4550	-0.406%	132,354	+12,384.725%
2023-02-28	2.4300	2.5000	2.4300	2.4650	-1.400%	419,946	+12,334.077%
2023-02-27	2.4300	2.5200	2.4300	2.5000	+1.833%	137,267	+12,160.000%
2023-02-24	2.4450	2.4900	2.4300	2.4550	+0.204%	79,469	+12,384.725%
2023-02-23	2.4400	2.5000	2.4400	2.4500	+0.616%	149,817	+12,410.204%
2023-02-22	2.3400	2.4450	2.3400	2.4350	0.000%	237,587	+12,487.269%
2023-02-21	2.4550	2.5000	2.4150	2.4350	-1.616%	254,971	+12,487.269%
2023-02-20	2.4850	2.5000	2.4750	2.4750	+0.202%	86,394	+12,283.838%
2023-02-17	2.4850	2.5050	2.4600	2.4700	-1.397%	134,041	+12,308.907%
2023-02-16	2.4600	2.5400	2.4550	2.5050	-0.199%	259,177	+12,135.529%
2023-02-15	2.4750	2.5250	2.4250	2.5100	+3.934%	398,438	+12,111.155%
2023-02-14	2.4150	2.4600	2.4150	2.4150	-0.617%	107,437	+12,591.511%
2023-02-13	2.4000	2.4750	2.4000	2.4300	-0.205%	150,202	+12,513.169%
2023-02-10	2.3500	2.4450	2.3500	2.4350	-0.815%	136,336	+12,487.269%
2023-02-09	2.4400	2.4650	2.4050	2.4550	+2.292%	87,599	+12,384.725%
2023-02-08	2.4750	2.4750	2.4000	2.4000	+0.840%	153,797	+12,670.833%
2023-02-07	2.4050	2.4700	2.3500	2.3800	-2.658%	224,356	+12,778.151%
2023-02-06	2.3400	2.4750	2.3400	2.4450	+1.452%	325,031	+12,435.787%
2023-02-03	2.4300	2.4350	2.3800	2.4100	-0.619%	124,666	+12,617.842%
2023-02-02	2.3000	2.4350	2.3000	2.4250	+3.191%	233,656	+12,539.175%
2023-02-01	2.3750	2.4450	2.3300	2.3500	-2.893%	334,670	+12,942.553%
2023-01-31	2.3000	2.4500	2.3000	2.4200	+0.207%	312,027	+12,565.289%
2023-01-30	2.4450	2.4450	2.3700	2.4150	0.000%	167,619	+12,591.511%
2023-01-27	2.2800	2.4150	2.2800	2.4150	+1.684%	104,289	+12,591.511%
2023-01-26	2.4000	2.4100	2.3300	2.3750	+1.279%	404,465	+12,805.263%
2023-01-25	2.4100	2.4150	2.3450	2.3450	-3.696%	231,122	+12,970.362%
2023-01-24	2.3450	2.4600	2.3450	2.4350	+1.037%	278,599	+12,487.269%
2023-01-23	2.4550	2.4600	2.3500	2.4100	-0.413%	325,054	+12,617.842%
2023-01-20	2.4450	2.4600	2.3350	2.4200	+3.198%	154,193	+12,565.289%
2023-01-19	2.4000	2.4000	2.3100	2.3450	-0.425%	243,719	+12,970.362%
2023-01-18	2.3800	2.4000	2.3400	2.3550	+0.641%	96,946	+12,914.862%
2023-01-17	2.4500	2.4500	2.3400	2.3400	-3.306%	205,145	+12,998.291%
2023-01-16	2.4600	2.4600	2.3750	2.4200	+1.681%	778,798	+12,565.289%
2023-01-13	2.2200	2.4050	2.2200	2.3800	+2.586%	177,850	+12,778.151%
2023-01-12	2.2650	2.3400	2.2650	2.3200	+1.089%	207,304	+13,111.207%
2023-01-11	2.2850	2.3000	2.2400	2.2950	+0.658%	228,979	+13,255.120%
2023-01-10	2.2550	2.3000	2.2450	2.2800	+1.109%	186,642	+13,342.982%
2023-01-09	2.2450	2.3050	2.2300	2.2550	-1.096%	210,548	+13,492.018%
2023-01-06	2.3550	2.3700	2.2650	2.2800	-2.564%	244,568	+13,342.982%
2023-01-05	2.3050	2.3450	2.2650	2.3400	+3.084%	314,780	+12,998.291%
2023-01-04	2.4400	2.4400	2.2550	2.2700	-2.366%	197,607	+13,402.203%

.dark-mode .d7WKCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7WKCl{ color: #333333; background-color: white; border: 2px solid #333333; }CMCXCMC MARKETS PLCstock LSE

CMCX
CMC MARKETS PLC
stock LSE