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
2023-12-28 8.63 8.63 8.59 8.59 0.0M
2023-12-27 8.46 8.56 8.41 8.56 0.0M
2023-12-22 8.45 8.45 8.45 8.45 0.0M
2023-12-21 8.42 8.42 8.42 8.42 0.0M
2023-12-20 8.54 8.54 8.54 8.54 0.0M
2023-12-18 8.54 8.54 8.40 8.40 0.0M
2023-12-14 8.67 8.67 8.54 8.62 0.0M
2023-12-12 8.40 8.41 8.40 8.41 0.0M
2023-12-11 8.66 8.66 8.56 8.56 0.0M
2023-12-08 8.61 8.73 8.61 8.73 0.0M
2023-12-07 8.47 8.47 8.47 8.47 0.0M
2023-12-06 8.43 8.43 8.25 8.30 0.0M
2023-12-05 8.60 8.61 8.43 8.47 0.0M
2023-12-04 8.71 8.71 8.61 8.61 0.0M
2023-12-01 8.82 8.83 8.79 8.79 0.0M
2023-11-28 8.25 8.26 8.25 8.26 0.0M
2023-11-27 8.50 8.50 8.50 8.50 0.0M
2023-11-24 8.46 8.46 8.46 8.46 0.0M
2023-11-23 8.49 8.49 8.49 8.49 0.0M
2023-11-22 8.68 8.68 8.68 8.68 0.0M
2023-11-21 8.87 8.87 8.66 8.66 0.0M
2023-11-20 8.72 8.73 8.55 8.55 0.0M
2023-11-17 8.95 9.05 8.76 8.76 0.0M
2023-11-16 8.36 8.36 8.36 8.36 0.0M
2023-11-15 8.50 8.50 8.40 8.45 0.0M
2023-11-14 8.21 8.54 8.21 8.54 0.0M
2023-11-13 8.16 8.22 8.16 8.22 0.0M
2023-11-10 8.21 8.21 8.21 8.21 0.0M
2023-11-09 8.26 8.26 8.26 8.26 0.0M
2023-11-08 8.31 8.31 8.31 8.31 0.0M
2023-11-07 8.24 8.24 8.24 8.24 0.0M
2023-11-06 8.22 8.39 8.22 8.39 0.0M
2023-11-03 8.36 8.36 8.36 8.36 0.0M
2023-11-02 8.78 8.78 8.38 8.38 0.0M
2023-11-01 8.35 8.50 8.34 8.49 0.0M
2023-10-31 8.46 8.46 8.41 8.41 0.0M
2023-10-30 8.46 8.59 8.46 8.55 0.0M
2023-10-27 8.62 8.62 8.44 8.46 0.0M
2023-10-26 8.40 8.64 8.40 8.64 0.0M
2023-10-25 8.60 8.60 8.51 8.51 0.0M
2023-10-24 8.32 8.32 8.30 8.30 0.0M
2023-10-23 8.37 8.37 8.12 8.22 0.0M
2023-10-20 8.43 8.52 8.39 8.44 0.0M
2023-10-19 8.50 8.65 8.44 8.60 0.0M
2023-10-18 8.42 8.53 8.42 8.48 0.0M
2023-10-16 8.82 8.82 8.69 8.69 0.0M
2023-10-13 8.88 8.94 8.86 8.94 0.0M
2023-10-12 9.09 9.09 9.09 9.09 0.0M
2023-10-11 9.06 9.06 9.05 9.05 0.0M
2023-10-10 9.04 9.04 9.04 9.04 0.0M
2023-10-09 9.17 9.17 9.12 9.12 0.0M
2023-10-06 9.01 9.25 9.01 9.25 0.0M
2023-10-04 8.99 9.09 8.99 9.07 0.0M
2023-10-03 9.30 9.35 9.30 9.35 0.0M
2023-10-02 9.64 9.64 9.29 9.42 0.0M
2023-09-29 9.70 9.81 9.70 9.71 0.0M
2023-09-28 9.40 9.43 9.40 9.43 0.0M
2023-09-27 9.50 9.50 9.50 9.50 0.0M
2023-09-26 9.87 9.87 9.51 9.57 0.0M
2023-09-25 9.25 9.66 9.15 9.66 0.0M
2023-09-22 9.37 9.54 9.37 9.54 0.0M
2023-09-20 9.38 9.38 9.38 9.38 0.0M
2023-09-18 9.12 9.16 9.12 9.14 0.0M
2023-09-15 8.99 9.09 8.99 9.09 0.0M
2023-09-14 8.68 8.68 8.68 8.68 0.0M
2023-09-13 8.60 8.60 8.60 8.60 0.0M
2023-09-12 8.75 8.75 8.75 8.75 0.0M
2023-09-11 8.90 8.90 8.90 8.90 0.0M
2023-09-08 9.25 9.26 9.02 9.04 0.0M
2023-09-07 9.36 9.36 9.30 9.30 0.0M
2023-09-06 9.32 9.34 9.32 9.34 0.0M
2023-09-05 9.54 9.56 9.52 9.52 0.0M
2023-09-04 9.80 9.80 9.80 9.80 0.0M
2023-09-01 9.69 9.69 9.69 9.69 0.0M
2023-08-31 9.78 9.78 9.78 9.78 0.0M
2023-08-30 9.59 9.63 9.59 9.63 0.0M
2023-08-29 9.49 9.49 9.47 9.47 0.0M
2023-08-25 9.30 9.49 9.30 9.44 0.0M
2023-08-24 9.48 9.52 9.48 9.52 0.0M
2023-08-23 9.55 9.60 9.37 9.45 0.0M
2023-08-22 9.46 9.46 9.46 9.46 0.0M
2023-08-21 9.39 9.39 9.36 9.36 0.0M
2023-08-18 9.27 9.37 9.26 9.29 0.0M
2023-08-17 9.64 9.64 9.64 9.64 0.0M
2023-08-16 9.60 9.60 9.60 9.60 0.0M
2023-08-14 9.66 9.66 9.66 9.66 0.0M
2023-08-11 9.46 9.46 9.46 9.46 0.0M
2023-08-10 9.46 9.46 9.46 9.46 0.0M
2023-08-09 9.50 9.50 9.46 9.48 0.0M
2023-08-08 9.47 9.52 9.47 9.52 0.0M
2023-08-07 9.69 9.69 9.52 9.54 0.0M
2023-08-04 9.55 9.58 9.55 9.58 0.0M
2023-08-03 9.48 9.71 9.48 9.71 0.0M
2023-08-02 9.33 9.59 9.33 9.59 0.0M
2023-08-01 9.81 9.81 9.70 9.72 0.0M
2023-07-31 9.68 9.68 9.68 9.68 0.0M
2023-07-28 9.52 9.62 9.52 9.60 0.0M
2023-07-27 9.79 9.88 9.79 9.86 0.0M
2023-07-26 9.90 9.90 9.90 9.90 0.0M
2023-07-25 9.79 9.89 9.69 9.77 0.0M
2023-07-24 9.87 10.20 9.87 10.20 0.0M
2023-07-21 9.81 9.91 9.56 9.64 0.0M
2023-07-20 9.47 9.74 9.47 9.74 0.0M
2023-07-19 9.54 9.55 9.52 9.53 0.0M
2023-07-17 9.43 9.43 9.43 9.43 0.0M
2023-07-14 9.70 9.70 9.69 9.69 0.0M
2023-07-13 9.54 9.62 9.50 9.61 0.0M
2023-07-12 9.41 9.41 9.35 9.37 0.0M
2023-07-11 9.42 9.42 9.40 9.41 0.0M
2023-07-10 9.26 9.26 9.25 9.25 0.0M
2023-07-07 9.27 9.30 9.27 9.30 0.0M
2023-07-06 9.27 9.28 9.26 9.28 0.0M
2023-07-05 9.32 9.32 9.30 9.30 0.0M
2023-07-04 9.28 9.35 9.18 9.35 0.0M
2023-07-03 9.24 9.29 9.21 9.26 0.0M
2023-06-30 9.25 9.25 9.15 9.16 0.0M
2023-06-29 9.28 9.28 9.28 9.28 0.0M
2023-06-28 9.15 9.33 9.15 9.33 0.0M
2023-06-27 9.14 9.14 9.14 9.14 0.0M
2023-06-26 9.22 9.22 9.00 9.04 0.0M
2023-06-23 9.48 9.48 9.20 9.21 0.0M
2023-06-22 9.24 9.29 9.24 9.29 0.0M
2023-06-21 9.20 9.21 9.07 9.07 0.0M
2023-06-20 9.58 9.58 9.30 9.30 0.0M
2023-06-16 9.25 9.52 9.25 9.52 0.0M
2023-06-15 9.41 9.41 9.09 9.17 0.0M
2023-06-14 9.80 9.80 9.42 9.42 0.0M
2023-06-13 10.18 10.18 9.84 9.91 0.0M
2023-06-12 9.98 10.36 9.86 10.20 0.0M
2023-06-09 9.49 9.82 9.49 9.82 0.0M
2023-06-08 9.14 9.18 9.14 9.17 0.0M
2023-06-07 9.24 9.24 9.10 9.10 0.0M
2023-06-06 8.91 9.20 8.91 9.07 0.0M
2023-06-05 8.37 9.35 8.37 9.09 0.0M
2023-06-02 8.15 8.44 8.15 8.44 0.0M
2023-06-01 7.80 7.89 7.75 7.86 0.0M
2023-05-31 7.75 7.88 7.75 7.80 0.0M
2023-05-30 7.92 7.93 7.84 7.84 0.0M
2023-05-25 8.03 8.08 8.03 8.04 0.0M
2023-05-24 7.92 7.92 7.92 7.92 0.0M
2023-05-23 8.04 8.10 7.86 8.02 0.0M
2023-05-22 8.14 8.14 8.08 8.09 0.0M
2023-05-18 8.23 8.29 8.19 8.19 0.0M
2023-05-17 8.32 8.32 8.32 8.32 0.0M
2023-05-16 8.51 8.51 8.30 8.32 0.0M
2023-05-15 8.38 8.40 8.28 8.30 0.0M
2023-05-12 8.59 8.59 8.51 8.51 0.0M
2023-05-11 8.87 8.87 8.78 8.78 0.0M
2023-05-10 8.84 8.84 8.84 8.84 0.0M
2023-05-09 9.03 9.03 8.94 8.99 0.0M
2023-05-05 9.54 9.61 9.54 9.61 0.0M
2023-05-04 9.45 9.45 9.45 9.45 0.0M
2023-05-03 9.56 9.56 9.56 9.56 0.0M
2023-05-02 10.13 10.13 9.96 9.96 0.0M
2023-04-28 10.08 10.08 9.99 9.99 0.0M
2023-04-27 9.88 9.88 9.88 9.88 0.0M
2023-04-26 9.42 9.69 9.42 9.69 0.0M
2023-04-25 9.38 9.54 9.38 9.54 0.0M
2023-04-24 8.98 9.43 8.78 8.78 0.0M
2023-04-21 8.59 8.59 8.56 8.56 0.0M
2023-04-20 8.50 8.50 8.38 8.43 0.0M
2023-04-19 8.71 8.71 8.50 8.60 0.0M
2023-04-18 8.38 8.38 8.38 8.38 0.0M
2023-04-17 8.54 8.54 8.38 8.38 0.0M
2023-04-14 8.35 8.35 8.35 8.35 0.0M
2023-04-13 8.39 8.39 8.32 8.32 0.0M
2023-04-12 8.33 8.33 8.31 8.31 0.0M
2023-04-11 8.69 8.69 8.69 8.69 0.0M
2023-04-06 8.56 8.56 8.55 8.55 0.0M
2023-04-05 8.92 8.92 8.62 8.64 0.0M
2023-04-04 8.95 8.95 8.95 8.95 0.0M
2023-04-03 8.86 8.86 8.85 8.85 0.0M
2023-03-31 9.02 9.03 9.02 9.03 0.0M
2023-03-30 8.84 9.05 8.84 9.05 0.0M
2023-03-29 8.72 8.72 8.72 8.72 0.0M
2023-03-28 8.95 8.95 8.84 8.84 0.0M
2023-03-27 8.95 8.95 8.88 8.88 0.0M
2023-03-24 8.79 8.84 8.79 8.84 0.0M
2023-03-23 8.77 8.88 8.77 8.88 0.0M
2023-03-21 9.03 9.03 8.97 8.97 0.0M
2023-03-20 8.97 8.97 8.80 8.80 0.0M
2023-03-16 8.87 8.88 8.87 8.88 0.0M
2023-03-15 8.89 8.89 8.89 8.89 0.0M
2023-03-14 8.96 8.96 8.85 8.89 0.0M
2023-03-13 9.00 9.06 8.91 9.06 0.0M
2023-03-10 9.18 9.18 9.18 9.18 0.0M
2023-03-09 9.43 9.43 9.43 9.43 0.0M
2023-03-08 9.43 9.43 9.43 9.43 0.0M
2023-03-06 9.41 9.41 9.41 9.41 0.0M
2023-03-02 9.07 9.28 9.07 9.24 0.0M
2023-03-01 9.07 9.08 9.07 9.08 0.0M
2023-02-28 9.29 9.29 9.20 9.20 0.0M
2023-02-27 9.08 9.40 9.08 9.40 0.0M
2023-02-24 9.30 9.37 9.13 9.13 0.0M
2023-02-22 9.30 9.32 9.26 9.28 0.0M
2023-02-21 9.28 9.34 9.28 9.34 0.0M
2023-02-20 9.65 9.82 9.38 9.38 0.0M
2023-02-17 9.74 9.74 9.36 9.40 0.0M
2023-02-16 10.05 10.06 9.65 9.72 0.0M
2023-02-15 10.63 10.63 10.01 10.07 0.0M
2023-02-14 11.29 11.35 11.29 11.31 0.0M
2023-02-13 11.94 11.94 11.33 11.33 0.0M
2023-02-10 12.84 12.84 12.02 12.02 0.0M
2023-02-09 13.06 13.11 13.06 13.08 0.0M
2023-02-08 13.29 13.29 13.29 13.29 0.0M
2023-02-07 12.90 12.90 12.80 12.86 0.0M
2023-02-06 12.95 12.95 12.82 12.82 0.0M
2023-02-03 13.00 13.18 13.00 13.11 0.0M
2023-02-02 12.67 13.19 12.67 13.19 0.0M
2023-02-01 12.33 12.56 12.33 12.50 0.0M
2023-01-31 12.17 12.29 12.17 12.29 0.0M
2023-01-30 12.36 12.36 11.95 12.10 0.0M
2023-01-27 12.33 12.33 12.33 12.33 0.0M
2023-01-26 12.15 12.27 12.15 12.18 0.0M
2023-01-24 12.66 12.66 12.66 12.66 0.0M
2023-01-23 12.74 12.74 12.74 12.74 0.0M
2023-01-20 12.58 12.58 12.58 12.58 0.0M
2023-01-19 12.97 12.97 12.84 12.84 0.0M
2023-01-18 13.34 13.34 13.34 13.34 0.0M
2023-01-17 13.02 13.19 13.02 13.19 0.0M
2023-01-13 13.56 13.68 13.23 13.46 0.0M
2023-01-12 12.95 13.03 12.94 12.94 0.0M
2023-01-11 12.98 12.98 12.98 12.98 0.0M
2023-01-10 12.75 12.75 12.63 12.73 0.0M
2023-01-09 12.42 12.79 12.42 12.79 0.0M
2023-01-06 12.16 12.23 12.01 12.21 0.0M
2023-01-05 12.32 12.32 12.13 12.15 0.0M
2023-01-04 11.84 12.29 11.83 12.24 0.0M
2023-01-03 11.79 11.95 11.79 11.85 0.0M