CMC Markets
(CMCX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
288.50p
|
297.72p
|
264.00p
|
288.50p
|
1,823,487
|
|
21/11/2024
|
338.00p
|
349.00p
|
281.00p
|
288.50p
|
2,075,529
|
|
20/11/2024
|
335.00p
|
342.60p
|
329.50p
|
338.50p
|
479,279
|
|
19/11/2024
|
317.50p
|
331.00p
|
317.50p
|
331.00p
|
146,282
|
|
18/11/2024
|
322.50p
|
330.00p
|
317.50p
|
327.50p
|
105,974
|
|
15/11/2024
|
330.00p
|
330.00p
|
319.00p
|
322.50p
|
775,769
|
|
14/11/2024
|
319.50p
|
326.00p
|
304.00p
|
322.50p
|
191,409
|
|
13/11/2024
|
324.50p
|
325.00p
|
308.50p
|
313.00p
|
313,136
|
|
12/11/2024
|
320.00p
|
324.50p
|
315.38p
|
323.00p
|
309,010
|
|
11/11/2024
|
320.00p
|
324.00p
|
318.50p
|
323.00p
|
203,630
|
|
08/11/2024
|
312.00p
|
323.50p
|
312.00p
|
319.00p
|
95,119
|
|
07/11/2024
|
312.00p
|
325.50p
|
312.00p
|
324.50p
|
208,664
|
|
06/11/2024
|
304.00p
|
326.50p
|
304.00p
|
314.00p
|
220,201
|
|
05/11/2024
|
326.00p
|
326.00p
|
305.00p
|
310.00p
|
229,082
|
|
04/11/2024
|
310.00p
|
317.50p
|
302.50p
|
311.50p
|
238,455
|
|
01/11/2024
|
303.50p
|
313.00p
|
303.50p
|
310.50p
|
217,806
|
|
31/10/2024
|
313.50p
|
313.50p
|
304.00p
|
306.50p
|
221,224
|
|
30/10/2024
|
306.50p
|
318.50p
|
289.00p
|
310.50p
|
1,178,755
|
|
29/10/2024
|
318.00p
|
320.46p
|
298.79p
|
302.00p
|
384,848
|
|
28/10/2024
|
324.50p
|
325.50p
|
316.00p
|
319.00p
|
304,841
|
|
25/10/2024
|
313.50p
|
328.50p
|
313.50p
|
324.50p
|
172,349
|
|
24/10/2024
|
325.00p
|
331.50p
|
316.50p
|
316.50p
|
226,186
|
|
23/10/2024
|
325.00p
|
325.00p
|
311.50p
|
314.50p
|
246,961
|
|
22/10/2024
|
312.00p
|
330.50p
|
310.50p
|
314.50p
|
153,024
|
|
21/10/2024
|
334.50p
|
334.50p
|
312.00p
|
319.00p
|
217,927
|
|
18/10/2024
|
336.00p
|
336.00p
|
318.50p
|
321.00p
|
293,691
|
|
17/10/2024
|
335.00p
|
338.00p
|
331.00p
|
338.00p
|
233,486
|
|
16/10/2024
|
325.00p
|
334.50p
|
320.50p
|
334.00p
|
509,993
|
|
15/10/2024
|
307.50p
|
319.50p
|
306.50p
|
319.50p
|
362,903
|
|
14/10/2024
|
304.00p
|
307.00p
|
297.74p
|
306.50p
|
527,039
|
|
11/10/2024
|
297.00p
|
313.50p
|
291.00p
|
304.00p
|
480,794
|
|
10/10/2024
|
304.50p
|
317.50p
|
292.00p
|
296.50p
|
905,691
|
|
09/10/2024
|
324.50p
|
328.30p
|
298.00p
|
303.50p
|
1,811,600
|
|
08/10/2024
|
298.00p
|
305.58p
|
298.00p
|
305.00p
|
234,315
|
|
07/10/2024
|
325.00p
|
325.00p
|
297.65p
|
300.50p
|
349,638
|
|
04/10/2024
|
304.50p
|
312.50p
|
304.00p
|
310.00p
|
167,110
|
|
03/10/2024
|
304.50p
|
304.50p
|
299.00p
|
303.50p
|
154,726
|
|
02/10/2024
|
300.00p
|
309.50p
|
299.50p
|
303.00p
|
175,521
|
|
01/10/2024
|
310.00p
|
314.00p
|
301.00p
|
304.50p
|
277,523
|
|
30/09/2024
|
314.00p
|
315.00p
|
308.50p
|
312.50p
|
219,266
|
|
27/09/2024
|
310.50p
|
319.50p
|
308.00p
|
314.00p
|
180,251
|
|
26/09/2024
|
305.00p
|
311.99p
|
302.00p
|
311.50p
|
393,650
|
|
25/09/2024
|
304.50p
|
308.50p
|
302.00p
|
303.00p
|
265,390
|
|
24/09/2024
|
309.50p
|
310.00p
|
306.00p
|
306.00p
|
154,216
|
|
23/09/2024
|
311.00p
|
317.00p
|
304.00p
|
307.00p
|
985,151
|
|
20/09/2024
|
315.00p
|
318.50p
|
308.00p
|
308.00p
|
345,856
|
|
19/09/2024
|
317.50p
|
317.50p
|
310.50p
|
309.00p
|
104,037
|
|
18/09/2024
|
308.50p
|
317.00p
|
307.13p
|
309.00p
|
97,687
|
|
17/09/2024
|
314.00p
|
317.00p
|
308.50p
|
309.00p
|
213,358
|
|
16/09/2024
|
315.00p
|
319.00p
|
312.50p
|
315.00p
|
195,361
|
|
13/09/2024
|
319.50p
|
319.50p
|
309.00p
|
310.50p
|
204,653
|
|
12/09/2024
|
307.00p
|
316.50p
|
301.00p
|
304.50p
|
612,407
|
|
11/09/2024
|
308.00p
|
310.50p
|
301.00p
|
304.50p
|
333,897
|
|
10/09/2024
|
313.00p
|
316.00p
|
306.38p
|
310.50p
|
146,846
|
|
09/09/2024
|
314.50p
|
324.00p
|
307.00p
|
316.00p
|
92,967
|
|
06/09/2024
|
317.50p
|
328.50p
|
308.00p
|
308.50p
|
254,958
|
|
05/09/2024
|
315.00p
|
323.50p
|
314.00p
|
318.50p
|
154,829
|
|
04/09/2024
|
311.50p
|
321.00p
|
299.50p
|
317.00p
|
144,861
|
|
03/09/2024
|
321.50p
|
324.50p
|
309.50p
|
311.00p
|
205,577
|
|
02/09/2024
|
310.00p
|
325.00p
|
308.50p
|
313.50p
|
181,061
|
|
30/08/2024
|
334.00p
|
334.00p
|
313.50p
|
313.50p
|
319,876
|
|
29/08/2024
|
315.00p
|
322.98p
|
310.00p
|
317.00p
|
173,227
|
|
28/08/2024
|
323.50p
|
340.50p
|
318.00p
|
323.00p
|
161,709
|
|
27/08/2024
|
310.00p
|
335.00p
|
304.50p
|
325.50p
|
222,261
|
|
26/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|
|
23/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|
|
22/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|
|
21/08/2024
|
313.00p
|
326.00p
|
301.00p
|
322.50p
|
271,988
|
|
20/08/2024
|
322.50p
|
328.50p
|
312.00p
|
313.00p
|
158,365
|
|
19/08/2024
|
321.50p
|
330.00p
|
313.50p
|
321.50p
|
158,061
|
|
16/08/2024
|
320.00p
|
336.50p
|
304.50p
|
321.50p
|
200,320
|
|
15/08/2024
|
323.00p
|
326.00p
|
302.00p
|
320.50p
|
266,113
|
|
14/08/2024
|
315.50p
|
329.50p
|
305.50p
|
322.00p
|
231,063
|
|
13/08/2024
|
319.00p
|
332.00p
|
302.53p
|
315.50p
|
229,825
|
|
12/08/2024
|
318.50p
|
324.50p
|
308.50p
|
318.00p
|
188,992
|
|
09/08/2024
|
309.00p
|
321.50p
|
309.00p
|
317.50p
|
302,778
|
|
08/08/2024
|
290.00p
|
312.50p
|
290.00p
|
309.50p
|
245,655
|
|
07/08/2024
|
276.50p
|
310.00p
|
271.50p
|
291.00p
|
537,075
|
|
06/08/2024
|
299.00p
|
319.00p
|
288.88p
|
291.00p
|
601,557
|
|
05/08/2024
|
292.50p
|
306.00p
|
272.00p
|
295.00p
|
1,298,295
|
|
02/08/2024
|
325.00p
|
331.18p
|
305.00p
|
306.50p
|
442,625
|
|
01/08/2024
|
340.50p
|
342.50p
|
311.50p
|
331.00p
|
500,412
|
|
31/07/2024
|
330.00p
|
339.00p
|
312.00p
|
333.50p
|
418,411
|
|
30/07/2024
|
326.50p
|
335.00p
|
301.00p
|
322.00p
|
294,982
|
|
29/07/2024
|
319.00p
|
344.00p
|
313.00p
|
321.00p
|
350,482
|
|
26/07/2024
|
302.00p
|
325.00p
|
296.50p
|
302.00p
|
348,691
|
|
25/07/2024
|
305.00p
|
305.00p
|
279.50p
|
302.00p
|
562,903
|
|
24/07/2024
|
305.00p
|
313.50p
|
299.50p
|
299.50p
|
240,852
|
|
23/07/2024
|
311.00p
|
318.00p
|
305.00p
|
311.00p
|
616,629
|
|
22/07/2024
|
304.50p
|
319.00p
|
303.53p
|
311.00p
|
2,241,059
|
|
19/07/2024
|
305.50p
|
315.50p
|
300.46p
|
314.00p
|
168,097
|
|
18/07/2024
|
310.00p
|
315.00p
|
306.72p
|
310.00p
|
322,712
|
|
17/07/2024
|
299.50p
|
329.50p
|
298.50p
|
312.00p
|
249,767
|
|
16/07/2024
|
323.50p
|
338.50p
|
317.50p
|
319.50p
|
222,663
|
|
15/07/2024
|
322.00p
|
325.50p
|
310.50p
|
322.00p
|
306,163
|
|
12/07/2024
|
330.00p
|
330.00p
|
319.00p
|
320.00p
|
200,504
|
|
11/07/2024
|
332.50p
|
332.50p
|
315.00p
|
323.00p
|
310,515
|
|
10/07/2024
|
340.00p
|
343.00p
|
324.00p
|
332.00p
|
329,302
|
|
09/07/2024
|
333.00p
|
339.00p
|
324.00p
|
329.50p
|
166,033
|
|
08/07/2024
|
340.00p
|
341.08p
|
324.50p
|
332.00p
|
220,520
|
|
05/07/2024
|
324.00p
|
340.00p
|
324.00p
|
339.00p
|
264,385
|
|
04/07/2024
|
324.50p
|
334.50p
|
324.50p
|
334.50p
|
169,468
|
|
03/07/2024
|
333.50p
|
336.50p
|
324.50p
|
324.50p
|
300,647
|
|
02/07/2024
|
334.00p
|
339.50p
|
321.00p
|
330.50p
|
366,091
|
|
01/07/2024
|
328.50p
|
339.50p
|
322.50p
|
339.50p
|
398,176
|
|
28/06/2024
|
334.50p
|
334.77p
|
323.50p
|
327.00p
|
429,933
|
|
27/06/2024
|
322.00p
|
330.13p
|
301.50p
|
328.00p
|
331,488
|
|
26/06/2024
|
314.00p
|
321.50p
|
310.00p
|
321.50p
|
388,098
|
|
25/06/2024
|
310.50p
|
323.86p
|
310.00p
|
314.00p
|
347,836
|
|
24/06/2024
|
318.00p
|
335.00p
|
310.00p
|
323.50p
|
848,719
|
|
21/06/2024
|
317.00p
|
317.50p
|
305.00p
|
317.50p
|
926,921
|
|
20/06/2024
|
294.00p
|
317.00p
|
279.00p
|
317.00p
|
1,975,502
|
|
19/06/2024
|
268.00p
|
289.00p
|
263.50p
|
281.00p
|
1,207,995
|
|
18/06/2024
|
258.00p
|
273.85p
|
253.75p
|
269.00p
|
1,198,014
|
|
17/06/2024
|
258.00p
|
262.00p
|
251.50p
|
254.00p
|
260,349
|
|
14/06/2024
|
262.00p
|
262.00p
|
248.50p
|
257.50p
|
406,905
|
|
13/06/2024
|
263.00p
|
263.00p
|
258.50p
|
259.00p
|
284,305
|
|
12/06/2024
|
253.00p
|
268.50p
|
250.50p
|
263.00p
|
467,768
|
|
11/06/2024
|
257.00p
|
269.00p
|
255.50p
|
259.00p
|
232,338
|
|
10/06/2024
|
271.00p
|
272.00p
|
257.50p
|
264.50p
|
262,152
|
|
07/06/2024
|
262.00p
|
268.76p
|
261.00p
|
267.00p
|
358,768
|
|
06/06/2024
|
275.00p
|
278.00p
|
256.00p
|
267.50p
|
327,089
|
|
05/06/2024
|
279.50p
|
282.50p
|
272.50p
|
274.50p
|
142,597
|
|
04/06/2024
|
270.00p
|
283.00p
|
270.00p
|
281.00p
|
263,805
|
|
03/06/2024
|
291.00p
|
292.50p
|
270.00p
|
280.00p
|
371,680
|
|
31/05/2024
|
289.00p
|
291.00p
|
277.00p
|
281.50p
|
3,975,909
|
|
30/05/2024
|
283.50p
|
290.67p
|
270.50p
|
284.00p
|
406,569
|
|
29/05/2024
|
277.50p
|
287.50p
|
276.26p
|
284.00p
|
313,349
|
|
28/05/2024
|
277.50p
|
285.00p
|
277.50p
|
280.00p
|
438,338
|
|
27/05/2024
|
286.50p
|
286.50p
|
270.00p
|
280.50p
|
396,277
|