C. W. MACKIE PLC (CWM) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-10 |
CWM.N0000 |
152.500 |
152.500 |
147.000 |
148.000 |
80 |
| 2025-12-09 |
CWM.N0000 |
149.000 |
153.750 |
140.250 |
151.000 |
115 |
| 2025-12-08 |
CWM.N0000 |
149.000 |
156.000 |
144.250 |
146.750 |
77 |
| 2025-12-05 |
CWM.N0000 |
150.000 |
150.250 |
141.000 |
144.000 |
168 |
| 2025-12-03 |
CWM.N0000 |
150.250 |
151.500 |
150.250 |
150.250 |
91 |
| 2025-12-02 |
CWM.N0000 |
152.500 |
154.000 |
150.000 |
150.500 |
147 |
| 2025-12-01 |
CWM.N0000 |
154.000 |
158.000 |
145.500 |
154.250 |
219 |
| 2025-11-28 |
CWM.N0000 |
145.000 |
162.750 |
145.000 |
158.000 |
1094 |
| 2025-11-27 |
CWM.N0000 |
132.000 |
135.000 |
130.000 |
130.750 |
32 |
| 2025-11-26 |
CWM.N0000 |
133.500 |
135.000 |
131.750 |
134.000 |
24 |
| 2025-11-11 |
CWM.N0000 |
127.000 |
129.000 |
126.500 |
129.000 |
25 |
| 2025-10-30 |
CWM.N0000 |
132.000 |
134.000 |
130.000 |
132.750 |
41 |
| 2025-10-17 |
CWM.N0000 |
123.750 |
130.000 |
123.250 |
126.750 |
74 |
| 2025-10-15 |
CWM.N0000 |
124.750 |
124.750 |
124.000 |
124.500 |
9 |
| 2025-10-10 |
CWM.N0000 |
125.000 |
125.000 |
123.500 |
123.750 |
13 |
| 2025-10-09 |
CWM.N0000 |
123.500 |
125.000 |
123.000 |
123.500 |
31 |
| 2025-10-08 |
CWM.N0000 |
125.000 |
125.000 |
123.000 |
124.500 |
49 |
| 2025-10-07 |
CWM.N0000 |
125.000 |
125.000 |
124.250 |
124.250 |
38 |
| 2025-10-03 |
CWM.N0000 |
124.500 |
125.000 |
124.000 |
125.000 |
27 |
| 2025-10-01 |
CWM.N0000 |
124.500 |
124.500 |
123.000 |
123.250 |
26 |