CM.com

CMCOM
🏛️ uk →
4.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.33 11.56 11.31 11.50 0.0M
2022-12-29 11.59 11.84 11.59 11.77 0.0M
2022-12-28 11.95 11.95 11.52 11.54 0.0M
2022-12-23 11.90 12.12 11.90 12.12 0.0M
2022-12-22 12.38 12.44 12.04 12.04 0.0M
2022-12-16 12.61 12.61 12.61 12.61 0.0M
2022-12-15 13.21 13.21 12.91 12.91 0.0M
2022-12-13 13.58 13.94 13.54 13.90 0.0M
2022-12-12 13.50 13.50 13.50 13.50 0.0M
2022-12-09 13.24 13.78 13.24 13.69 0.0M
2022-12-08 13.14 13.26 12.85 13.26 0.0M
2022-12-07 13.20 13.30 13.06 13.06 0.0M
2022-12-06 13.92 13.92 13.57 13.57 0.0M
2022-12-05 14.64 14.64 13.91 13.91 0.0M
2022-12-02 13.96 14.57 13.96 14.35 0.0M
2022-12-01 13.60 14.10 13.57 13.57 0.0M
2022-11-30 13.44 13.44 13.37 13.38 0.0M
2022-11-29 13.41 13.44 13.41 13.44 0.0M
2022-11-28 13.26 13.30 13.23 13.23 0.0M
2022-11-25 13.48 13.48 13.36 13.39 0.0M
2022-11-24 13.25 13.50 13.21 13.30 0.0M
2022-11-23 12.84 13.01 12.84 13.01 0.0M
2022-11-22 12.27 12.27 12.27 12.27 0.0M
2022-11-21 12.15 12.21 12.15 12.21 0.0M
2022-11-18 12.33 12.33 12.29 12.29 0.0M
2022-11-17 12.53 12.53 12.48 12.48 0.0M
2022-11-16 13.16 13.16 12.92 12.92 0.0M
2022-11-15 13.64 13.88 13.48 13.56 0.0M
2022-11-14 14.02 14.02 13.70 13.71 0.0M
2022-11-11 13.43 13.87 13.39 13.87 0.0M
2022-11-10 12.43 13.20 12.43 13.15 0.0M
2022-11-09 12.70 12.70 12.31 12.32 0.0M
2022-11-08 12.02 12.59 12.02 12.59 0.0M
2022-11-07 10.97 12.28 10.97 11.73 0.0M
2022-11-04 10.95 11.03 10.95 11.00 0.0M
2022-11-03 10.90 10.90 10.90 10.90 0.0M
2022-11-02 11.46 11.61 11.40 11.61 0.0M
2022-11-01 11.45 11.69 11.42 11.54 0.0M
2022-10-27 10.97 11.07 10.78 10.78 0.0M
2022-10-26 10.60 11.14 10.60 11.14 0.0M
2022-10-25 9.99 10.05 9.99 10.05 0.0M
2022-10-24 9.91 10.00 9.91 10.00 0.0M
2022-10-21 10.02 10.02 10.01 10.01 0.0M
2022-10-20 10.24 10.27 10.24 10.27 0.0M
2022-10-19 10.19 10.19 10.19 10.19 0.0M
2022-10-18 10.70 10.70 10.31 10.31 0.0M
2022-10-17 10.30 10.52 10.20 10.52 0.0M
2022-10-14 10.29 10.29 10.24 10.24 0.0M
2022-10-13 9.90 9.90 9.90 9.90 0.0M
2022-10-11 10.70 10.70 10.70 10.70 0.0M
2022-10-10 10.69 10.69 10.69 10.69 0.0M
2022-10-07 11.21 11.21 10.75 10.75 0.0M
2022-10-06 10.92 11.19 10.92 11.08 0.0M
2022-10-05 11.38 11.38 10.68 10.68 0.0M
2022-10-04 11.05 11.09 10.98 11.09 0.0M
2022-10-03 10.26 10.80 10.20 10.79 0.0M
2022-09-30 10.35 10.54 10.34 10.46 0.0M
2022-09-29 10.36 10.36 10.21 10.21 0.0M
2022-09-28 10.50 10.70 10.42 10.69 0.0M
2022-09-27 10.78 10.78 10.68 10.69 0.0M
2022-09-26 10.71 10.80 10.49 10.65 0.0M
2022-09-23 10.79 10.99 10.57 10.60 0.0M
2022-09-22 11.13 11.14 10.89 10.89 0.0M
2022-09-21 11.18 11.34 11.06 11.29 0.0M
2022-09-20 11.19 11.23 11.05 11.09 0.0M
2022-09-16 11.55 11.55 11.13 11.13 0.0M
2022-09-15 11.66 11.82 11.66 11.72 0.0M
2022-09-14 11.80 11.80 11.51 11.60 0.0M
2022-09-13 11.96 12.04 11.54 11.61 0.0M
2022-09-12 11.38 11.90 11.32 11.90 0.0M
2022-09-09 10.93 11.19 10.93 11.19 0.0M
2022-09-08 10.73 10.73 10.73 10.73 0.0M
2022-09-06 11.00 11.10 10.85 10.85 0.0M
2022-09-05 10.95 11.00 10.80 10.80 0.0M
2022-09-02 11.36 11.36 11.09 11.34 0.0M
2022-09-01 11.81 11.81 11.20 11.20 0.0M
2022-08-31 11.89 11.89 11.88 11.88 0.0M
2022-08-30 12.31 12.37 12.29 12.32 0.0M
2022-08-26 12.60 12.82 12.54 12.56 0.0M
2022-08-25 12.45 12.66 12.38 12.53 0.0M
2022-08-23 12.27 12.34 12.27 12.29 0.0M
2022-08-22 12.40 12.40 12.40 12.40 0.0M
2022-08-19 12.49 12.49 12.45 12.47 0.0M
2022-08-18 12.58 12.64 12.58 12.64 0.0M
2022-08-17 13.14 13.14 12.44 12.44 0.0M
2022-08-16 12.55 12.91 12.46 12.91 0.0M
2022-08-15 12.40 12.51 12.40 12.49 0.0M
2022-08-12 12.40 12.51 12.33 12.49 0.0M
2022-08-11 12.25 12.44 12.24 12.39 0.0M
2022-08-10 11.60 12.15 11.60 12.15 0.0M
2022-08-09 11.83 11.83 11.83 11.83 0.0M
2022-08-08 12.10 12.35 12.07 12.23 0.0M
2022-08-05 12.25 12.48 12.25 12.35 0.0M
2022-08-04 12.04 12.19 12.04 12.19 0.0M
2022-08-03 11.44 11.86 11.44 11.75 0.0M
2022-08-02 11.40 11.40 11.40 11.40 0.0M
2022-08-01 11.54 11.58 11.25 11.50 0.0M
2022-07-29 12.38 12.38 11.73 11.73 0.0M
2022-07-28 12.77 12.77 12.11 12.18 0.0M
2022-07-27 12.90 13.08 12.80 13.08 0.0M
2022-07-26 13.30 13.30 12.70 12.73 0.0M
2022-07-25 13.69 13.69 13.35 13.35 0.0M
2022-07-22 14.23 14.30 13.99 13.99 0.0M
2022-07-21 13.46 13.66 13.45 13.62 0.0M
2022-07-20 13.50 13.55 13.27 13.31 0.0M
2022-07-19 13.40 13.40 13.14 13.28 0.0M
2022-07-18 13.38 13.68 13.29 13.52 0.0M
2022-07-15 13.10 13.37 13.03 13.27 0.0M
2022-07-14 13.25 13.25 13.25 13.25 0.0M
2022-07-13 12.94 13.18 12.79 13.18 0.0M
2022-07-12 13.60 13.60 13.22 13.26 0.0M
2022-07-11 14.21 14.21 14.09 14.09 0.0M
2022-07-08 13.90 14.08 13.64 14.02 0.0M
2022-07-07 13.43 13.75 13.33 13.63 0.0M
2022-07-06 13.06 13.32 13.03 13.32 0.0M
2022-07-05 12.60 12.72 12.22 12.54 0.0M
2022-07-04 13.39 13.39 12.61 12.75 0.0M
2022-07-01 13.59 13.59 13.27 13.35 0.0M
2022-06-30 13.51 13.51 13.12 13.21 0.0M
2022-06-29 13.54 13.94 13.54 13.87 0.0M
2022-06-28 14.19 14.19 13.62 13.67 0.0M
2022-06-27 13.99 14.33 13.79 13.98 0.0M
2022-06-24 13.66 13.99 13.66 13.83 0.0M
2022-06-23 13.69 13.73 13.43 13.73 0.0M
2022-06-22 13.01 13.95 13.01 13.95 0.0M
2022-06-21 13.01 13.22 12.95 13.07 0.0M
2022-06-20 12.85 13.00 12.85 13.00 0.0M
2022-06-17 12.91 13.20 12.91 13.15 0.0M
2022-06-16 12.35 12.35 12.32 12.34 0.0M
2022-06-15 12.70 12.72 12.51 12.51 0.0M
2022-06-14 13.00 13.00 12.45 12.51 0.0M
2022-06-13 13.91 13.91 12.90 12.98 0.0M
2022-06-10 14.70 14.73 14.25 14.25 0.0M
2022-06-09 15.02 15.02 14.62 14.67 0.0M
2022-06-08 15.28 15.28 15.18 15.18 0.0M
2022-06-07 15.44 15.44 15.32 15.32 0.0M