Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMOP.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 1,937.50 | -22.75 | -1.16% | 1,954.25 | 1,957.00 | 1,932.50 | 0 |
| Jan 23 2025 | 1,960.25 | -3.50 | -0.18% | 1,962.25 | 1,979.25 | 1,958.25 | 0 |
| Jan 22 2025 | 1,963.75 | 0.00 | 0.00% | 1,963.75 | 1,963.75 | 1,963.75 | 0 |
| Jan 21 2025 | 1,963.75 | 4.25 | 0.22% | 1,973.00 | 1,982.75 | 1,955.50 | 0 |
| Jan 20 2025 | 1,959.50 | -34.00 | -1.71% | 1,982.00 | 2,011.00 | 1,937.75 | 0 |
| Jan 17 2025 | 1,993.50 | 12.75 | 0.64% | 2,002.50 | 2,002.50 | 1,983.00 | 0 |
| Jan 16 2025 | 1,980.75 | -0.50 | -0.03% | 1,992.00 | 2,004.00 | 1,977.50 | 0 |
| Jan 15 2025 | 1,981.25 | 11.75 | 0.60% | 1,968.50 | 1,983.00 | 1,918.75 | 0 |
| Jan 14 2025 | 1,969.50 | -13.75 | -0.69% | 1,968.8251 | 1,976.75 | 1,962.25 | 22,320 |
| Jan 13 2025 | 1,983.25 | 32.25 | 1.65% | 1,985.4551 | 1,993.75 | 24.0845 | 3,471 |
| Jan 10 2025 | 1,951.00 | 42.75 | 2.24% | 1,946.8499 | 1,963.75 | 1,918.25 | 862 |
| Jan 09 2025 | 1,908.25 | 25.00 | 1.33% | 1,893.8251 | 1,909.00 | 1,888.50 | 1,900 |
| Jan 08 2025 | 1,883.25 | 19.75 | 1.06% | 1,885.3251 | 1,896.75 | 1,871.25 | 5,993 |
| Jan 07 2025 | 1,863.50 | 6.00 | 0.32% | 1,852.3901 | 1,867.75 | 1,836.50 | 4,024 |
| Jan 06 2025 | 1,857.50 | 0.25 | 0.01% | 1,853.8251 | 1,867.50 | 23.3135 | 1,594 |
| Jan 03 2025 | 1,857.25 | -27.50 | -1.46% | 1,870.50 | 1,871.00 | 1,857.25 | 0 |
| Jan 02 2025 | 1,884.75 | 45.75 | 2.49% | 1,855.1749 | 1,886.50 | 1,841.25 | 6,822 |
| Dec 31 2024 | 1,839.00 | 0.00 | 0.00% | 1,839.00 | 1,839.00 | 1,839.00 | 0 |
| Dec 30 2024 | 1,839.00 | 19.25 | 1.06% | 1,833.8251 | 1,858.00 | 1,826.50 | 5,220 |
| Dec 27 2024 | 1,819.75 | 7.50 | 0.41% | 1,823.1501 | 1,837.75 | 1,812.00 | 8,890 |
| Dec 24 2024 | 1,812.25 | 0.00 | 0.00% | 1,812.25 | 1,812.25 | 1,812.25 | 0 |
| Dec 23 2024 | 1,812.25 | 6.25 | 0.35% | 1,819.25 | 1,827.00 | 1,808.25 | 0 |
| Dec 20 2024 | 1,806.00 | 17.75 | 0.99% | 1,801.3901 | 1,810.25 | 1,795.25 | 7,487 |
| Dec 19 2024 | 1,788.25 | -3.25 | -0.18% | 1,791.2601 | 1,803.50 | 22.4662 | 3,461 |
| Dec 18 2024 | 1,791.50 | 12.25 | 0.69% | 1,790.8251 | 1,794.50 | 1,786.75 | 3,452 |
| Dec 17 2024 | 1,779.25 | -25.50 | -1.41% | 1,792.7601 | 1,804.25 | 22.5987 | 3,742 |
| Dec 16 2024 | 1,804.75 | -14.00 | -0.77% | 1,804.6951 | 1,821.25 | 1,804.6951 | 5,554 |
| Dec 13 2024 | 1,818.75 | 8.00 | 0.44% | 1,824.3901 | 1,830.50 | 1,811.25 | 4,471 |
| Dec 12 2024 | 1,810.75 | -10.75 | -0.59% | 1,824.1749 | 1,829.25 | 1,806.75 | 2,197 |
| Dec 11 2024 | 1,821.50 | 18.00 | 1.00% | 1,809.1749 | 1,821.50 | 1,802.00 | 3,306 |
| Dec 10 2024 | 1,803.50 | 6.75 | 0.38% | 1,794.3251 | 1,813.25 | 22.9282 | 15,974 |
| Dec 09 2024 | 1,796.75 | 15.50 | 0.87% | 1,798.1749 | 1,804.25 | 1,786.50 | 5,282 |
| Dec 06 2024 | 1,781.25 | -1.50 | -0.08% | 1,775.00 | 1,781.50 | 1,766.00 | 0 |
| Dec 05 2024 | 1,782.75 | 0.00 | 0.00% | 1,784.2399 | 1,788.75 | 1,777.75 | 1,190 |
| Dec 04 2024 | 1,782.75 | -10.50 | -0.59% | 1,786.5001 | 1,800.00 | 1,779.50 | 10,735 |
| Dec 03 2024 | 1,793.25 | 5.25 | 0.29% | 1,789.00 | 1,802.00 | 1,783.75 | 0 |
| Dec 02 2024 | 1,788.00 | -13.25 | -0.74% | 1,781.0001 | 1,797.50 | 1,776.75 | 1,305 |
| Nov 29 2024 | 1,801.25 | 6.75 | 0.38% | 1,796.25 | 1,813.25 | 1,789.25 | 0 |
| Nov 28 2024 | 1,794.50 | -4.50 | -0.25% | 1,793.50 | 1,805.00 | 1,788.25 | 0 |
| Nov 27 2024 | 1,799.00 | -22.25 | -1.22% | 1,813.9001 | 1,821.00 | 1,797.25 | 1,396 |
| Nov 26 2024 | 1,821.25 | -1.50 | -0.08% | 1,816.50 | 1,833.25 | 1,816.50 | 0 |
| Nov 25 2024 | 1,822.75 | -10.00 | -0.55% | 1,833.1001 | 1,851.00 | 1,817.25 | 11,037 |
| Nov 22 2024 | 1,832.75 | 4.50 | 0.25% | 1,836.25 | 1,847.25 | 1,822.00 | 0 |
| Nov 21 2024 | 1,828.25 | 15.50 | 0.86% | 1,827.8001 | 1,836.25 | 1,812.00 | 915 |
| Nov 20 2024 | 1,812.75 | 16.75 | 0.93% | 1,795.00 | 1,816.50 | 1,794.75 | 0 |
| Nov 19 2024 | 1,796.00 | 6.50 | 0.36% | 1,797.9001 | 1,804.50 | 1,788.00 | 622 |
| Nov 18 2024 | 1,789.50 | 18.25 | 1.03% | 1,773.6001 | 1,791.25 | 1,773.6001 | 14,138 |
| Nov 15 2024 | 1,771.25 | 11.25 | 0.64% | 1,757.9001 | 1,775.75 | 1,748.50 | 2,327 |
| Nov 14 2024 | 1,760.00 | -4.75 | -0.27% | 1,761.0001 | 1,778.25 | 1,756.75 | 1,175 |
| Nov 13 2024 | 1,764.75 | -4.25 | -0.24% | 1,762.4001 | 1,767.50 | 1,752.25 | 100 |
| Nov 12 2024 | 1,769.00 | 16.75 | 0.96% | 1,766.3001 | 1,771.25 | 22.5712 | 2,403 |
| Nov 11 2024 | 1,752.25 | -10.50 | -0.60% | 1,769.3001 | 1,771.75 | 1,752.25 | 8,386 |
| Nov 08 2024 | 1,762.75 | -3.50 | -0.20% | 22.8785 | 1,777.00 | 22.8785 | 100 |
| Nov 07 2024 | 1,766.25 | -2.50 | -0.14% | 1,765.25 | 1,782.75 | 1,756.25 | 0 |
| Nov 06 2024 | 1,768.75 | 0.00 | 0.00% | 1,768.75 | 1,768.75 | 1,768.75 | 0 |
| Nov 05 2024 | 1,768.75 | -2.00 | -0.11% | 1,776.7499 | 1,781.75 | 1,767.25 | 598 |
| Nov 04 2024 | 1,770.75 | 14.00 | 0.80% | 22.837 | 1,775.50 | 22.837 | 925 |
| Nov 01 2024 | 1,756.75 | -9.00 | -0.51% | 1,766.8499 | 1,778.50 | 1,754.75 | 1,605 |
| Oct 31 2024 | 1,765.75 | 4.25 | 0.24% | 1,763.5499 | 1,773.00 | 1,754.25 | 3,964 |
| Oct 30 2024 | 1,761.50 | 7.75 | 0.44% | 1,760.6399 | 1,771.25 | 1,748.00 | 1,140 |
| Oct 29 2024 | 1,753.75 | -0.75 | -0.04% | 1,761.6455 | 1,765.50 | 1,752.00 | 12,101 |
| Oct 28 2024 | 1,754.50 | -31.25 | -1.75% | 1,769.4599 | 1,777.50 | 1,742.9001 | 4,772 |
