CMC Markets PLC (CMCX)
GBX 230.5
(1.54%)
GBX 230.5
(1.54%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2025 | 283.5 | 285.0 | 273.5 | 280.5 | 257.39 Thousand |
| 29 May, 2025 | 279.5 | 282.52 | 275.27 | 281.0 | 163.43 Thousand |
| 28 May, 2025 | 282.0 | 282.5 | 274.03 | 277.5 | 264.95 Thousand |
| 27 May, 2025 | 280.0 | 282.5 | 263.0 | 282.0 | 330.62 Thousand |
| 23 May, 2025 | 259.0 | 274.0 | 259.0 | 271.5 | 302.51 Thousand |
| 22 May, 2025 | 254.0 | 269.0 | 252.5 | 269.0 | 210.82 Thousand |
| 21 May, 2025 | 275.0 | 275.0 | 266.0 | 267.0 | 273.9 Thousand |
| 20 May, 2025 | 262.5 | 273.94 | 260.5 | 271.5 | 397.28 Thousand |
| 19 May, 2025 | 261.0 | 264.0 | 243.5 | 263.0 | 460.43 Thousand |
| 16 May, 2025 | 264.5 | 264.5 | 247.0 | 257.0 | 514.84 Thousand |
CMET
CML
CMPG
CLON
CLX
CMCL