1. Share Prices

  2. Cmo Group PLC (CMO)

14.50p+0.00 (+0.00%)02 Jul 2024, 15:08
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
Jul 2, 202414.50p15.00p14.00p14.50p387
Jul 1, 202414.50p15.00p15.00p14.50p3
Jun 28, 202414.50p14.01p14.01p14.50p8,550
Jun 27, 202414.50p14.00p14.00p14.50p1,700
Jun 24, 202414.25p13.50p13.50p14.25p1
Jun 21, 202413.75p13.58p13.58p13.75p8,180
Jun 20, 202413.75p14.00p13.50p13.75p72
Jun 18, 202413.75p14.00p13.58p13.75p1,172
Jun 14, 202413.50p13.70p13.70p13.75p9,405
Jun 13, 202413.50p13.73p13.00p13.50p86,428
Jun 12, 202413.25p13.60p13.00p13.50p75,035
Jun 11, 202413.25p14.00p12.50p13.25p9,097
Jun 10, 202413.25p13.70p12.50p13.25p21,869
Jun 6, 202413.50p14.30p12.74p13.25p11,416
Jun 5, 202413.50p13.85p13.85p13.50p563
Jun 4, 202413.50p13.50p13.00p13.50p137,266
Jun 3, 202413.25p14.00p13.50p13.50p407,523
May 31, 202421.50p21.00p12.50p13.00p248,027
May 30, 202422.00p21.60p21.60p22.00p3,796
May 28, 202422.00p21.60p21.60p22.00p2,722
May 24, 202422.00p21.78p21.78p22.00p476
May 23, 202422.00p21.70p21.00p22.00p872
May 22, 202422.00p21.70p21.70p22.00p559
May 21, 202422.00p21.00p21.00p22.00p144
May 17, 202422.00p21.70p21.70p22.00p5
May 16, 202422.00p21.70p21.70p22.00p115
May 14, 202422.00p23.00p23.00p22.00p4
May 10, 202422.00p21.00p21.00p22.00p1,247
May 8, 202422.00p21.80p21.00p22.00p12,724
May 7, 202422.00p22.50p22.50p22.00p111
May 1, 202422.00p22.50p22.50p22.00p444
Apr 29, 202422.00p21.00p21.00p22.00p627
Apr 25, 202422.00p21.90p21.00p22.00p219
Apr 23, 202422.00p21.85p21.85p22.00p9,153
Apr 22, 202422.50p21.90p21.00p22.00p17,240
Apr 18, 202422.50p22.00p22.00p22.50p5,000
Apr 17, 202422.50p22.00p21.00p22.50p26,388
Apr 16, 202422.50p22.00p22.00p22.50p251
Apr 15, 202422.50p22.50p22.50p22.50p251
Apr 8, 202422.50p22.00p22.00p22.50p1,000
Apr 5, 202422.50p23.00p21.00p22.50p5
Apr 4, 202420.40p20.40p20.40p20.40p2
Apr 3, 202422.50p22.00p22.00p22.50p4,480
Mar 28, 202423.50p23.00p23.00p22.50p2,916
Mar 26, 202423.50p22.00p22.00p23.50p5,152
Mar 22, 202423.50p23.00p23.00p23.50p3,437
Mar 15, 202423.50p23.00p23.00p23.50p2,000
Mar 8, 202423.50p23.00p23.00p23.50p3,003
Mar 7, 202423.50p23.30p23.30p23.50p10,712
Mar 6, 202423.50p23.50p23.32p23.50p2,419
1234
Showing 1 to 50 of 159

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC519.743.95
Discoverie Group PLC703.083.39
Fresnillo PLC567.502.90
Hochschild Mining PLC178.402.88

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC212.20-3.72
Jd Sports Fashion PLC112.98-3.93
Ascential PLC346.00-2.69
3I Group PLC3,000.00-1.48
Mitie Group PLC114.60-1.38
Puretech Health PLC183.00-0.87