Cmc Markets Plc (CMCX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 299.5 | 317.5 | 299.5 | 720750 | 311.11968401 | DE |
| 4 | -14.5 | -4.6178343949 | 314 | 340.5 | 299.5 | 402822 | 320.61526047 | DE |
| 12 | 39.5 | 15.1923076923 | 260 | 340.5 | 245 | 619984 | 286.45086294 | DE |
| 26 | 163.5 | 120.220588235 | 136 | 340.5 | 132 | 555904 | 248.82020945 | DE |
| 52 | 149.9 | 100.200534759 | 149.6 | 340.5 | 87.6 | 543318 | 178.89466948 | DE |
| 156 | -148.5 | -33.1473214286 | 448 | 468 | 87.6 | 481135 | 224.30049533 | DE |
| 260 | 199.8 | 200.401203611 | 99.7 | 554 | 80.6 | 453587 | 248.65091525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 311 | 0 | 0.00 | 311 | 314.5 | 309 | 616628 |
| 1721665800 | 311 | -3 | -0.96 | 304.5 | 311.5 | 304.5 | 2246577 |
| 1721406600 | 314 | 4 | 1.29 | 305.5 | 315.5 | 305.5 | 168094 |
| 1721320200 | 310 | -2 | -0.64 | 310 | 315 | 309.5 | 322710 |
| 1721233800 | 312 | -7.5 | -2.35 | 299.5 | 317.5 | 299.5 | 249739 |
| 1721147400 | 319.5 | -2.5 | -0.78 | 323.5 | 325 | 317.5 | 222660 |
| 1721061000 | 322 | 2 | 0.63 | 322 | 325.5 | 313.5 | 306131 |
| 1720801800 | 320 | -3 | -0.93 | 330 | 330 | 319 | 200501 |
| 1720715400 | 323 | -9 | -2.71 | 332.5 | 332.5 | 316 | 310500 |
| 1720629000 | 332 | 2.5 | 0.76 | 340 | 340 | 326.5 | 366798 |
| 1720542600 | 329.5 | -2.5 | -0.75 | 333 | 333 | 324.5 | 166030 |
| 1720456200 | 332 | -7 | -2.06 | 340 | 340.5 | 330 | 220509 |
| 1720197000 | 339 | 4.5 | 1.35 | 324 | 340 | 324 | 275848 |
| 1720110600 | 334.5 | 10 | 3.08 | 324.5 | 334.5 | 324.5 | 169461 |
| 1720024200 | 324.5 | -6 | -1.82 | 333.5 | 335.5 | 324.5 | 300643 |
| 1719937800 | 330.5 | -9 | -2.65 | 334 | 337.5 | 327.5 | 366083 |
| 1719851400 | 339.5 | 12.5 | 3.82 | 328.5 | 339.5 | 327.5 | 398170 |
| 1719592200 | 327 | -1 | -0.30 | 334.5 | 334.5 | 325 | 429783 |
| 1719505800 | 328 | 6.5 | 2.02 | 322 | 329.5 | 319.5 | 331479 |
| 1719419400 | 321.5 | 7.5 | 2.39 | 314 | 321.5 | 313 | 388091 |
| 1719333000 | 314 | -9.5 | -2.94 | 310.5 | 323 | 310.5 | 347826 |
| 1719246600 | 323.5 | 6 | 1.89 | 318 | 335 | 318 | 848682 |
| 1718987400 | 317.5 | 0.5 | 0.16 | 317 | 317.5 | 306 | 926976 |
| 1718901000 | 317 | 36 | 12.81 | 294 | 317 | 292.5 | 1975471 |
| 1718814600 | 281 | 12 | 4.46 | 268 | 289 | 267 | 1207984 |
| 1718728200 | 269 | 15 | 5.91 | 258 | 273.5 | 254 | 1198014 |
| 1718641800 | 254 | -3.5 | -1.36 | 258 | 259.5 | 251.5 | 260349 |
| 1718382600 | 257.5 | -1.5 | -0.58 | 262 | 262 | 249 | 406905 |
| 1718296200 | 259 | -4 | -1.52 | 263 | 263 | 258.5 | 284305 |
| 1718209800 | 263 | 4 | 1.54 | 253 | 263 | 250.5 | 467764 |
| 1718123400 | 259 | -5.5 | -2.08 | 257 | 261.5 | 255.5 | 232272 |
| 1718037000 | 264.5 | -2.5 | -0.94 | 271 | 271 | 257.5 | 262148 |
| 1717777800 | 267 | -0.5 | -0.19 | 262 | 268 | 262 | 358764 |
| 1717691400 | 267.5 | -7 | -2.55 | 275 | 278 | 265.5 | 327078 |
| 1717605000 | 274.5 | -6.5 | -2.31 | 279.5 | 281 | 273.5 | 156289 |
| 1717518600 | 281 | 1 | 0.36 | 270 | 283 | 270 | 263801 |
| 1717432200 | 280 | -1.5 | -0.53 | 291 | 292.5 | 274.5 | 383319 |
| 1717173000 | 281.5 | -2.5 | -0.88 | 289 | 290.5 | 281.5 | 3975899 |
| 1717086600 | 284 | 0 | 0.00 | 283.5 | 290 | 270.5 | 406562 |
| 1717000200 | 284 | 4 | 1.43 | 277.5 | 284 | 276.5 | 313344 |
| 1716913800 | 280 | -0.5 | -0.18 | 277.5 | 284.5 | 277.5 | 438325 |
| 1716568200 | 280.5 | 7 | 2.56 | 286.5 | 286.5 | 271.5 | 361267 |
| 1716481800 | 273.5 | 8.5 | 3.21 | 270 | 279 | 268 | 659648 |
| 1716395400 | 265 | -3 | -1.12 | 257 | 269.5 | 257 | 153369 |
| 1716309000 | 268 | 0 | 0.00 | 272.5 | 272.5 | 268 | 423969 |
| 1716222600 | 268 | 4 | 1.52 | 267.5 | 270 | 265 | 466414 |
| 1715963400 | 264 | 0.5 | 0.19 | 267.5 | 267.5 | 261 | 609228 |
| 1715877000 | 263.5 | -1.5 | -0.57 | 272.5 | 272.5 | 259.5 | 342474 |
| 1715790600 | 265 | 5.5 | 2.12 | 259 | 272.5 | 258.5 | 1718490 |
| 1715704200 | 259.5 | -12.5 | -4.60 | 273.5 | 273.5 | 257 | 1610960 |
| 1715617800 | 272 | 2.5 | 0.93 | 269 | 272 | 265.5 | 366012 |
| 1715358600 | 269.5 | 6 | 2.28 | 257 | 269.5 | 257 | 865308 |
| 1715272200 | 263.5 | -0.5 | -0.19 | 265 | 265 | 261.5 | 199610 |
| 1715185800 | 264 | -0.5 | -0.19 | 266 | 267 | 259.5 | 448609 |
| 1715099400 | 264.5 | 10.5 | 4.13 | 257 | 265 | 257 | 3063046 |
| 1714753800 | 254 | 0 | 0.00 | 254 | 259.5 | 254 | 268886 |
| 1714667400 | 254 | -4 | -1.55 | 254.5 | 254.5 | 245 | 916200 |
| 1714581000 | 258 | -4 | -1.53 | 260 | 262.5 | 257.5 | 387048 |
| 1714494600 | 262 | -11.5 | -4.20 | 275 | 275 | 261 | 520794 |
| 1714408200 | 273.5 | -0.5 | -0.18 | 274 | 274 | 264.5 | 412762 |
| 1714149000 | 274 | 13 | 4.98 | 256.5 | 274 | 256.5 | 2366294 |
| 1714062600 | 261 | 8.5 | 3.37 | 256 | 262.5 | 250 | 905355 |
| 1713976200 | 252.5 | -4.5 | -1.75 | 257 | 257 | 251 | 207432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
