CMC Markets PLC (CMCX)
GBX 228.0
(4.35%)
GBX 228.0
(4.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jul, 2016 | 261.4 | 271.8 | 261.1 | 265.5 | 168.13 Thousand |
| 05 Jul, 2016 | 270.0 | 271.6 | 258.2 | 270.1 | 196.1 Thousand |
| 04 Jul, 2016 | 280.0 | 280.0 | 263.7 | 270.75 | 83.09 Thousand |
| 01 Jul, 2016 | 268.2 | 278.9 | 265.5 | 275.95 | 117.9 Thousand |
| 30 Jun, 2016 | 267.0 | 276.1 | 254.9 | 274.65 | 199.62 Thousand |
| 29 Jun, 2016 | 260.0 | 268.8 | 256.7 | 263.0 | 314.33 Thousand |
| 28 Jun, 2016 | 247.1 | 260.0 | 244.2 | 257.9 | 120.74 Thousand |
| 27 Jun, 2016 | 261.5 | 261.5 | 235.1 | 242.6 | 364.87 Thousand |
| 24 Jun, 2016 | 235.4 | 279.45 | 180.0 | 266.5 | 427.88 Thousand |
| 23 Jun, 2016 | 274.6 | 279.8 | 270.0 | 274.4 | 259.87 Thousand |
CMET
CML
CMPG
CLON
CLX
CMCL