CMPI.L(CMPI.L)
CMPI.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $131.00 | $134.00 | $129.00 | $131.50 | 34,368 |
| 7/16/2026 | $132.00 | $134.00 | $129.00 | $131.50 | 110,840 |
| 7/15/2026 | $132.00 | $133.69 | $129.00 | $131.50 | 24,447 |
| 7/14/2026 | $132.00 | $133.95 | $130.01 | $131.50 | 228,483 |
| 7/13/2026 | $132.00 | $133.00 | $129.14 | $131.00 | 442,384 |
| 7/10/2026 | $132.00 | $132.00 | $129.00 | $131.00 | 42,518 |
| 7/9/2026 | $132.00 | $132.00 | $129.08 | $131.00 | 20,131 |
| 7/8/2026 | $132.50 | $132.50 | $129.13 | $131.00 | 82,883 |
| 7/7/2026 | $132.50 | $132.84 | $130.00 | $132.00 | 49,901 |
| 7/6/2026 | $132.50 | $132.50 | $130.05 | $132.00 | 43,269 |
| 7/3/2026 | $132.50 | $133.65 | $130.04 | $132.00 | 33,116 |
| 7/2/2026 | $132.50 | $132.50 | $130.00 | $132.00 | 25,536 |
| 7/1/2026 | $132.50 | $134.00 | $130.04 | $132.00 | 20,955 |
| 6/30/2026 | $132.50 | $132.56 | $130.04 | $132.00 | 46,989 |
| 6/29/2026 | $132.50 | $132.76 | $129.15 | $132.00 | 98,007 |
| 6/26/2026 | $132.50 | $133.00 | $130.75 | $132.50 | 27,000 |
| 6/25/2026 | $132.50 | $135.00 | $130.12 | $132.50 | 58,951 |
| 6/24/2026 | $130.00 | $135.00 | $127.00 | $132.50 | 45,321 |
| 6/23/2026 | $132.50 | $135.00 | $130.55 | $132.50 | 16,604 |
| 6/22/2026 | $131.00 | $134.00 | $130.75 | $132.50 | 72,799 |
| 6/19/2026 | $130.50 | $132.00 | $129.79 | $130.50 | 45,295 |
| 6/18/2026 | $130.00 | $132.00 | $129.78 | $130.50 | 32,966 |
| 6/17/2026 | $130.50 | $131.52 | $129.64 | $130.50 | 43,262 |
| 6/16/2026 | $130.50 | $132.00 | $129.00 | $130.50 | 39,975 |
| 6/15/2026 | $128.00 | $132.00 | $128.00 | $130.50 | 47,546 |
| 6/12/2026 | $130.50 | $131.32 | $129.01 | $130.50 | 63,681 |
| 6/11/2026 | $130.50 | $131.65 | $129.16 | $130.50 | 35,626 |
| 6/10/2026 | $131.50 | $132.00 | $129.15 | $130.50 | 140,747 |
| 6/9/2026 | $131.50 | $132.00 | $129.00 | $130.50 | 102,804 |
| 6/8/2026 | $131.50 | $134.00 | $129.00 | $130.50 | 123,271 |
| 6/5/2026 | $131.50 | $134.00 | $129.95 | $131.50 | 31,355 |
| 6/4/2026 | $131.50 | $134.00 | $129.00 | $131.50 | 41,772 |
| 6/3/2026 | $131.50 | $133.68 | $129.00 | $131.50 | 14,222 |
| 6/2/2026 | $131.50 | $134.00 | $129.65 | $131.50 | 73,280 |
| 6/1/2026 | $131.50 | $133.75 | $129.20 | $131.50 | 157,965 |
| 5/29/2026 | $131.50 | $133.00 | $129.40 | $131.00 | 48,336 |
| 5/28/2026 | $131.50 | $132.80 | $131.00 | $131.00 | 22,797 |
| 5/27/2026 | $129.00 | $134.00 | $127.00 | $130.50 | 82,771 |
| 5/26/2026 | $128.00 | $132.00 | $127.20 | $129.00 | 67,110 |
| 5/22/2026 | $128.50 | $131.00 | $126.00 | $129.00 | 66,156 |
| 5/21/2026 | $128.50 | $131.00 | $126.00 | $128.50 | 3,999 |
| 5/20/2026 | $128.50 | $131.00 | $126.00 | $128.50 | 86,677 |
| 5/19/2026 | $128.50 | $129.92 | $127.61 | $128.50 | 56,646 |
| 5/18/2026 | $128.50 | $131.00 | $128.50 | $128.50 | 37,041 |
| 5/15/2026 | $128.50 | $130.18 | $127.16 | $128.50 | 102,813 |
| 5/14/2026 | $128.00 | $131.00 | $125.00 | $128.50 | 37,250 |
| 5/13/2026 | $127.50 | $130.54 | $125.00 | $128.00 | 25,522 |
| 5/12/2026 | $127.50 | $130.00 | $127.50 | $127.50 | 36,451 |
| 5/11/2026 | $127.00 | $129.34 | $126.22 | $127.50 | 82,468 |
| 5/8/2026 | $127.00 | $128.60 | $125.10 | $127.00 | 55,450 |
| 5/7/2026 | $125.50 | $129.00 | $125.00 | $127.00 | 66,319 |
| 5/6/2026 | $125.50 | $127.71 | $123.24 | $126.00 | 8,784 |
| 5/5/2026 | $125.50 | $129.00 | $124.80 | $126.00 | 50,308 |
| 5/1/2026 | $125.50 | $129.00 | $123.19 | $126.00 | 69,344 |
| 4/30/2026 | $122.00 | $127.90 | $122.00 | $126.00 | 143,461 |
| 4/29/2026 | $125.50 | $127.90 | $125.50 | $126.00 | 47,870 |
| 4/28/2026 | $125.50 | $128.26 | $125.50 | $126.00 | 51,040 |
| 4/27/2026 | $125.50 | $128.31 | $123.00 | $126.00 | 95,539 |
| 4/24/2026 | $125.50 | $128.92 | $125.50 | $126.00 | 82,319 |
| 4/23/2026 | $125.50 | $128.34 | $123.01 | $126.00 | 25,611 |
| 4/22/2026 | $125.50 | $128.00 | $125.50 | $126.00 | 160,922 |
| 4/21/2026 | $125.50 | $127.92 | $123.30 | $126.00 | 107,558 |
| 4/20/2026 | $125.50 | $128.65 | $124.60 | $126.00 | 486,583 |