CMO Group
(CMO)
Sector: Retailers
Historic Prices - up to 10 years
|
11/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
10/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
09/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
08/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
07/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
04/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
03/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
02/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
01/04/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
31/03/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
28/03/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
27/03/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
26/03/2025
|
3.50p
|
12.50p
|
3.40p
|
5.50p
|
1,140,916
|
|
25/03/2025
|
2.65p
|
3.80p
|
2.60p
|
3.50p
|
562,650
|
|
24/03/2025
|
2.65p
|
2.65p
|
2.60p
|
2.65p
|
7,463
|
|
21/03/2025
|
2.65p
|
2.70p
|
2.65p
|
2.65p
|
10,912
|
|
20/03/2025
|
2.60p
|
2.69p
|
2.53p
|
2.65p
|
487
|
|
19/03/2025
|
2.65p
|
2.70p
|
2.53p
|
2.60p
|
220,394
|
|
18/03/2025
|
2.65p
|
2.65p
|
2.65p
|
2.65p
|
1,755
|
|
17/03/2025
|
2.55p
|
2.65p
|
2.48p
|
2.65p
|
556,211
|
|
14/03/2025
|
2.55p
|
2.70p
|
2.40p
|
2.55p
|
392,303
|
|
13/03/2025
|
2.85p
|
2.85p
|
2.50p
|
2.55p
|
283,578
|
|
12/03/2025
|
1.48p
|
3.38p
|
1.48p
|
2.85p
|
2,239,553
|
|
11/03/2025
|
1.48p
|
1.55p
|
1.48p
|
1.48p
|
240,309
|
|
10/03/2025
|
1.50p
|
1.51p
|
1.40p
|
1.48p
|
548,694
|
|
07/03/2025
|
1.38p
|
1.55p
|
1.37p
|
1.50p
|
375,092
|
|
06/03/2025
|
1.20p
|
1.45p
|
1.15p
|
1.38p
|
1,309,561
|
|
05/03/2025
|
1.18p
|
1.21p
|
1.10p
|
1.20p
|
1,084,157
|
|
04/03/2025
|
1.13p
|
1.18p
|
1.10p
|
1.18p
|
128,264
|
|
03/03/2025
|
1.25p
|
1.30p
|
1.10p
|
1.15p
|
2,128,261
|
|
28/02/2025
|
1.38p
|
1.47p
|
1.20p
|
1.25p
|
8,357,155
|
|
27/02/2025
|
0.33p
|
1.49p
|
0.25p
|
1.33p
|
58,514,416
|
|
26/02/2025
|
4.15p
|
4.27p
|
4.05p
|
4.15p
|
2,408
|
|
25/02/2025
|
4.15p
|
4.15p
|
3.95p
|
4.15p
|
2,474
|
|
24/02/2025
|
4.15p
|
4.15p
|
3.95p
|
4.15p
|
1,411
|
|
21/02/2025
|
4.25p
|
4.50p
|
3.60p
|
4.15p
|
192,076
|
|
20/02/2025
|
4.25p
|
4.25p
|
4.14p
|
4.25p
|
0
|
|
19/02/2025
|
4.25p
|
4.30p
|
4.25p
|
4.25p
|
4,560
|
|
18/02/2025
|
4.25p
|
4.25p
|
4.14p
|
4.25p
|
0
|
|
17/02/2025
|
4.25p
|
4.40p
|
4.00p
|
4.25p
|
3,005
|
|
14/02/2025
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
774,795
|
|
13/02/2025
|
4.25p
|
4.60p
|
4.05p
|
4.30p
|
13,386
|
|
12/02/2025
|
5.13p
|
5.25p
|
4.00p
|
4.50p
|
312,193
|
|
11/02/2025
|
9.63p
|
9.63p
|
5.00p
|
5.00p
|
1,136,447
|
|
10/02/2025
|
9.63p
|
9.73p
|
9.63p
|
9.63p
|
1
|
|
07/02/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
10
|
|
06/02/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
3,426
|
|
05/02/2025
|
9.63p
|
9.63p
|
9.63p
|
9.63p
|
0
|
|
04/02/2025
|
9.63p
|
9.63p
|
9.51p
|
9.63p
|
1,504
|
|
03/02/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
408
|
|
31/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
489
|
|
30/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
1,020
|
|
29/01/2025
|
9.63p
|
9.63p
|
9.51p
|
9.63p
|
1,520
|
|
28/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
1,520
|
|
27/01/2025
|
9.63p
|
9.63p
|
9.63p
|
9.63p
|
0
|
|
24/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
224
|
|
23/01/2025
|
9.63p
|
9.75p
|
9.50p
|
9.63p
|
142
|
|
22/01/2025
|
9.63p
|
9.63p
|
9.63p
|
9.63p
|
0
|
|
21/01/2025
|
9.63p
|
9.63p
|
9.51p
|
9.63p
|
36,698
|
|
20/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
27,844
|
|
17/01/2025
|
9.63p
|
9.63p
|
9.40p
|
9.63p
|
20,722
|
|
16/01/2025
|
9.63p
|
9.75p
|
9.63p
|
9.63p
|
59
|
|
15/01/2025
|
9.63p
|
9.63p
|
9.63p
|
9.63p
|
0
|
|
14/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
3,650
|
|
13/01/2025
|
9.63p
|
9.63p
|
9.50p
|
9.63p
|
13,038
|
|
10/01/2025
|
9.25p
|
9.73p
|
9.25p
|
9.63p
|
52,743
|
|
09/01/2025
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
08/01/2025
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
07/01/2025
|
9.25p
|
9.25p
|
9.18p
|
9.25p
|
27,330
|
|
06/01/2025
|
9.25p
|
9.33p
|
9.25p
|
9.25p
|
0
|
|
03/01/2025
|
9.25p
|
9.25p
|
9.10p
|
9.25p
|
7,040
|
|
02/01/2025
|
9.13p
|
9.25p
|
9.01p
|
9.25p
|
2,226
|
|
01/01/2025
|
9.63p
|
10.00p
|
9.00p
|
9.00p
|
325,508
|
|
31/12/2024
|
9.63p
|
10.00p
|
9.00p
|
9.00p
|
325,508
|
|
30/12/2024
|
11.10p
|
11.10p
|
10.20p
|
10.40p
|
107,004
|
|
27/12/2024
|
11.10p
|
11.10p
|
11.00p
|
11.10p
|
17
|
|
26/12/2024
|
13.00p
|
13.00p
|
11.08p
|
11.10p
|
7,313
|
|
25/12/2024
|
13.00p
|
13.00p
|
11.08p
|
11.10p
|
7,313
|
|
24/12/2024
|
13.00p
|
13.00p
|
11.08p
|
11.10p
|
7,313
|
|
23/12/2024
|
14.25p
|
14.25p
|
12.70p
|
12.70p
|
14
|
|
20/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
19/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
18/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
17/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
16/12/2024
|
14.25p
|
14.25p
|
13.90p
|
14.25p
|
7
|
|
13/12/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
3
|
|
12/12/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
10
|
|
11/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
10/12/2024
|
14.25p
|
14.39p
|
14.25p
|
14.25p
|
34
|
|
09/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
06/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
05/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
04/12/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
6
|
|
03/12/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
0
|
|
02/12/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
3
|
|
29/11/2024
|
14.25p
|
14.50p
|
14.00p
|
14.25p
|
20
|
|
28/11/2024
|
14.25p
|
14.50p
|
13.90p
|
14.25p
|
28
|
|
27/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
26/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
25/11/2024
|
14.25p
|
14.33p
|
14.13p
|
14.25p
|
0
|
|
22/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
21/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
20/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
19/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
18/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
15/11/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
3
|
|
14/11/2024
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
18
|
|
13/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
12/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
11/11/2024
|
14.25p
|
14.25p
|
14.01p
|
14.25p
|
325
|
|
08/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
07/11/2024
|
14.25p
|
14.33p
|
14.25p
|
14.25p
|
325
|
|
06/11/2024
|
14.25p
|
14.50p
|
14.13p
|
14.25p
|
0
|
|
05/11/2024
|
14.25p
|
14.50p
|
14.01p
|
14.50p
|
9,081
|
|
04/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
01/11/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
31/10/2024
|
14.25p
|
14.33p
|
14.00p
|
14.25p
|
1,636
|
|
30/10/2024
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
29/10/2024
|
14.25p
|
14.35p
|
14.25p
|
14.25p
|
696
|
|
28/10/2024
|
14.50p
|
15.00p
|
14.02p
|
14.25p
|
1,619
|
|
25/10/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
64
|
|
24/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
23/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
22/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
21/10/2024
|
14.50p
|
14.50p
|
14.45p
|
14.50p
|
26,393
|
|
18/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
17/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
16/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
15/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|
|
14/10/2024
|
14.50p
|
14.50p
|
14.25p
|
14.50p
|
0
|