CMGComputer Modelling Group Ltd07/11/2025
LAST:

 7.380		CHANGE:
 0.09		OPEN:
7.360		HIGH:
7.430		ASK:
10.320		VOLUME:
213,735
CHANGE(%):
1.20		PREV:
7.470		LOW:
7.260		BID:
10.230		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/257.3607.4307.2607.380213,7350
07/10/257.4907.5007.4007.47072,2570
07/09/257.5907.5907.3807.43094,6240
07/08/257.4407.5607.4007.51072,7250
07/07/257.5707.5707.3707.52082,1540
07/04/257.4907.6107.4207.51048,3300
07/03/257.4607.6307.4207.460123,5600
07/02/257.2507.5407.1807.450862,9360
06/30/257.1107.2907.0307.210653,2180
06/27/256.9407.1006.9307.100108,3950
FUNDAMENTALS
Sector:
Industry:
52wk range:6.58 - 14.73
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 18, 1997
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2020.82
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46