CMC Markets PLC (CMCX)
GBX 221.0
(-100.0%)
GBX 221.0
(-100.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Sep, 2017 | 151.5 | 153.25 | 146.0 | 153.25 | 597.53 Thousand |
| 07 Sep, 2017 | 150.0 | 152.75 | 145.25 | 149.75 | 699.46 Thousand |
| 06 Sep, 2017 | 157.0 | 157.0 | 147.0 | 150.0 | 374.05 Thousand |
| 05 Sep, 2017 | 151.94 | 155.0 | 148.25 | 153.5 | 225.24 Thousand |
| 04 Sep, 2017 | 153.44 | 154.5 | 149.0 | 153.25 | 262.54 Thousand |
| 01 Sep, 2017 | 150.25 | 155.75 | 143.76 | 151.5 | 387.4 Thousand |
| 31 Aug, 2017 | 152.5 | 152.5 | 141.75 | 145.75 | 503.77 Thousand |
| 30 Aug, 2017 | 146.75 | 151.0 | 140.25 | 147.75 | 377.97 Thousand |
| 29 Aug, 2017 | 141.5 | 148.25 | 139.25 | 146.5 | 598.19 Thousand |
| 25 Aug, 2017 | 140.25 | 145.5 | 136.75 | 143.75 | 723.92 Thousand |
CMET
CML
CMPG
CLON
CLX
CMCL