CMC Markets Plc (T8Q)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 2.94 | 0 | 0 | 0 | DE |
| 4 | -0.195 | -6.46766169154 | 3.015 | 3.155 | 2.94 | 1277 | 3.14973561 | DE |
| 12 | -1.075 | -27.5994865212 | 3.895 | 3.895 | 2.94 | 691 | 3.4560735 | DE |
| 26 | -0.84 | -22.9508196721 | 3.66 | 3.895 | 2.94 | 625 | 3.53173379 | DE |
| 52 | 1.335 | 89.898989899 | 1.485 | 4.08 | 1.485 | 926 | 2.669879 | DE |
| 156 | 1.575 | 126.506024096 | 1.245 | 4.08 | 1.0349999 | 991 | 2.00928985 | DE |
| 260 | 1.575 | 126.506024096 | 1.245 | 4.08 | 1.0349999 | 991 | 2.00928985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.94 | -0.14 | -4.39 | 2.94 | 2.94 | 2.94 | 1007 |
| 1736458020 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1736371620 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1736285220 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1736198820 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1735939620 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1735853220 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1735594020 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1735334820 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1734989220 | 3.075 | -0.08 | -2.54 | 3.075 | 3.075 | 3.075 | 168 |
| 1734730020 | 3.1549999 | -0.3 | -8.55 | 3.015 | 3.1549999 | 3.015 | 2385 |
| 1734643620 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734557220 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734470820 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734384420 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734125220 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1734038820 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733952420 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733866020 | 3.45 | -0.06 | -1.71 | 3.45 | 3.45 | 3.45 | 150 |
| 1733779620 | 3.51 | 0.22 | 6.69 | 3.51 | 3.51 | 3.51 | 50 |
| 1733520420 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733434020 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733347620 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733261220 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733174820 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732915620 | 3.29 | 0.07 | 2.17 | 3.29 | 3.29 | 3.29 | 1000 |
| 1732829220 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1732742820 | 3.22 | -0.64 | -16.58 | 3.22 | 3.22 | 3.22 | 7 |
| 1732656420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732570020 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732310820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732224420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732138020 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732051620 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731965220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731706020 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731619620 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731533220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731446820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731360420 | 3.86 | 0.14 | 3.62 | 3.875 | 3.875 | 3.86 | 2000 |
| 1731101160 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1731014760 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730928360 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730841960 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730755560 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730496360 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730409960 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1730323560 | 3.725 | -0.17 | -4.36 | 3.725 | 3.725 | 3.725 | 358 |
| 1730237160 | 3.895 | 0 | 0.00 | 3.895 | 3.895 | 3.895 | 0 |
| 1730150760 | 3.895 | 0.11 | 2.77 | 3.895 | 3.895 | 3.895 | 100 |
| 1729839600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729753200 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729666800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729580400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729494000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729234800 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729148400 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1729062000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728975600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728889200 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1728630000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
