1. Share Prices

  2. Cmo Group PLC (CMO)

14.25p+0.00 (+0.00%)15 Nov 2024, 08:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cmo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 15, 202414.25p14.00p14.00p14.25p3
Nov 14, 202414.25p14.00p14.00p14.25p18
Nov 11, 202414.25p14.01p14.01p14.25p325
Nov 7, 202414.25p14.32p14.32p14.25p325
Nov 5, 202414.25p14.50p14.01p14.50p9,081
Oct 31, 202414.25p14.32p14.00p14.25p1,636
Oct 29, 202414.25p14.35p14.35p14.25p696
Oct 28, 202414.50p15.00p14.02p14.25p1,619
Oct 25, 202414.50p15.00p14.00p14.50p64
Oct 21, 202414.50p14.45p14.45p14.50p26,393
Oct 11, 202414.50p14.00p14.00p14.50p8
Oct 7, 202414.50p14.50p14.50p14.50p1,034
Oct 1, 202414.50p15.00p14.00p14.50p67
Sep 27, 202414.50p14.53p14.53p14.50p516
Sep 26, 202414.50p14.12p14.00p14.50p10,008
Sep 25, 202414.50p14.13p14.13p14.50p4,566
Sep 18, 202414.50p14.57p14.57p14.50p1,234
Sep 16, 202414.50p14.70p14.60p14.50p112,607
Sep 13, 202414.50p15.00p15.00p14.50p133
Sep 6, 202414.50p14.10p14.10p14.50p740
Sep 5, 202414.50p14.65p14.65p14.50p273
Aug 30, 202414.50p15.00p14.07p14.50p401
Aug 29, 202414.50p14.00p14.00p14.50p8
Aug 28, 202414.50p14.75p14.05p14.50p52,761
Aug 27, 202414.50p15.00p15.00p14.50p214
Aug 22, 202414.50p15.00p15.00p14.50p5
Aug 16, 202414.50p14.75p14.75p14.50p64,810
Aug 13, 202415.50p16.00p14.05p14.50p17,511
Aug 12, 202416.00p16.00p14.25p15.50p56,797
Aug 9, 202414.75p16.00p14.95p16.00p114,035
Aug 8, 202414.50p14.80p14.80p14.75p100,000
Aug 5, 202414.50p15.00p15.00p14.50p19
Aug 2, 202414.50p15.00p14.00p14.50p78
Aug 1, 202414.50p14.45p14.45p14.50p1
Jul 31, 202414.50p14.94p14.94p14.50p633
Jul 26, 202414.50p14.06p14.06p14.50p1,428
Jul 24, 202414.50p14.01p14.01p14.50p476
Jul 23, 202414.50p14.06p14.06p14.50p1,851
Jul 19, 202414.50p14.60p14.60p14.50p50,000
Jul 17, 202414.50p15.00p15.00p14.50p740
Jul 16, 202414.50p14.06p14.06p14.50p1,107
Jul 15, 202414.50p14.45p14.45p14.50p6,837
Jul 12, 202414.50p15.00p14.80p14.50p1,654
Jul 11, 202414.50p14.00p14.00p14.50p330
Jul 10, 202414.50p15.00p14.00p14.50p322
Jul 5, 202414.50p14.60p14.45p14.50p49,945
Jul 4, 202414.50p15.00p14.01p14.50p51,991
Jul 2, 202414.50p15.00p14.00p14.50p387
Jul 1, 202414.50p15.00p15.00p14.50p3
Jun 28, 202414.50p14.01p14.01p14.50p8,550
123
Showing 1 to 50 of 136

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.