CML Microsystems (CML) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CML Microsystems

Date Open High Low Close* Volume
24/04/2024 355.00p 368.00p 355.00p 355.00p 320
23/04/2024 355.00p 367.75p 355.00p 355.00p 657
22/04/2024 355.00p 366.88p 353.80p 355.00p 3611
19/04/2024 350.00p 368.00p 350.00p 355.00p 3558
18/04/2024 348.00p 356.00p 346.55p 350.00p 4332
17/04/2024 340.00p 359.25p 340.00p 348.00p 49002
16/04/2024 322.00p 349.00p 320.00p 340.00p 37421
15/04/2024 315.00p 329.04p 314.00p 322.00p 5420
12/04/2024 315.00p 320.00p 310.00p 315.00p 20146
11/04/2024 315.00p 324.98p 310.00p 315.00p 7093
10/04/2024 310.00p 326.00p 310.00p 315.00p 10141
09/04/2024 310.00p 319.98p 310.00p 312.50p 18693
08/04/2024 297.50p 314.00p 296.10p 310.00p 202409
05/04/2024 310.00p 319.70p 293.50p 297.50p 33280
04/04/2024 310.00p 315.00p 300.00p 310.00p 27098
03/04/2024 310.00p 320.00p 300.00p 310.00p 19025
02/04/2024 310.00p 320.00p 300.00p 310.00p 27947
28/03/2024 310.00p 325.00p 304.55p 310.00p 95485
27/03/2024 320.00p 329.00p 300.00p 310.00p 40451
26/03/2024 335.00p 339.84p 290.00p 322.00p 125950
25/03/2024 373.00p 379.40p 366.00p 373.00p 7914
22/03/2024 373.00p 373.00p 367.00p 373.00p 5771
21/03/2024 364.00p 373.00p 363.55p 373.00p 14206
20/03/2024 373.00p 373.00p 367.00p 364.00p 16398
19/03/2024 373.00p 373.67p 364.20p 367.00p 7163
18/03/2024 372.00p 378.00p 366.00p 373.00p 4901
15/03/2024 371.00p 380.00p 364.18p 372.00p 10801
14/03/2024 371.00p 378.20p 364.00p 371.00p 8589
13/03/2024 365.00p 371.44p 360.00p 371.00p 15241
12/03/2024 375.00p 380.00p 361.00p 365.00p 16120
11/03/2024 375.00p 379.53p 371.75p 375.00p 6148
08/03/2024 378.00p 379.53p 370.00p 375.00p 11336
07/03/2024 390.00p 391.40p 377.00p 378.00p 19131
06/03/2024 395.00p 395.00p 381.00p 390.00p 5925
05/03/2024 400.00p 400.00p 391.20p 395.00p 588
04/03/2024 400.00p 408.00p 390.00p 400.00p 15458
01/03/2024 405.00p 405.00p 391.50p 400.00p 6149
29/02/2024 405.00p 410.00p 403.55p 405.00p 1198
28/02/2024 405.00p 406.90p 404.80p 405.00p 4035
27/02/2024 405.00p 410.00p 404.80p 405.00p 927
26/02/2024 405.00p 410.00p 403.03p 405.00p 6053
23/02/2024 401.00p 410.00p 395.05p 405.00p 13481
22/02/2024 401.00p 410.00p 393.50p 401.00p 2235
21/02/2024 407.00p 410.00p 390.02p 401.00p 21584
20/02/2024 410.00p 410.00p 393.55p 407.00p 7714
19/02/2024 414.00p 414.00p 400.04p 410.00p 12854
16/02/2024 414.00p 417.60p 408.50p 414.00p 3436
15/02/2024 414.00p 420.00p 409.25p 410.00p 4827
14/02/2024 413.00p 413.00p 406.61p 413.00p 3809
13/02/2024 413.00p 415.00p 406.00p 413.00p 11334
12/02/2024 420.00p 420.00p 404.00p 413.00p 6136
09/02/2024 423.00p 425.98p 414.02p 420.00p 17112
08/02/2024 423.00p 425.64p 421.00p 423.00p 3875
07/02/2024 425.00p 426.48p 421.00p 423.00p 6536
06/02/2024 425.00p 426.67p 420.02p 425.00p 1805
05/02/2024 425.00p 429.80p 420.00p 426.00p 27129
02/02/2024 425.00p 430.00p 425.00p 425.00p 2661
01/02/2024 427.00p 432.44p 425.00p 425.00p 4925
31/01/2024 427.00p 433.96p 426.55p 427.00p 2518
30/01/2024 428.00p 433.96p 420.00p 427.00p 9773
29/01/2024 431.00p 438.00p 428.00p 428.00p 13816
26/01/2024 431.00p 438.00p 428.06p 431.00p 4448
25/01/2024 435.00p 438.00p 425.00p 431.00p 5276
24/01/2024 442.00p 449.95p 430.00p 435.00p 12206
23/01/2024 425.00p 450.00p 425.00p 442.00p 73124
22/01/2024 420.00p 429.98p 414.00p 425.00p 16343
19/01/2024 420.00p 429.98p 414.00p 420.00p 4438
18/01/2024 420.00p 429.98p 420.00p 420.00p 4013
17/01/2024 425.00p 429.90p 414.00p 420.00p 15619
16/01/2024 425.00p 429.99p 424.06p 425.00p 4901
15/01/2024 425.00p 429.99p 420.00p 425.00p 3778
12/01/2024 425.00p 429.99p 420.00p 420.00p 6399
11/01/2024 423.00p 429.99p 421.25p 425.00p 36372
10/01/2024 411.00p 427.50p 410.00p 423.00p 17813
09/01/2024 411.00p 414.80p 406.31p 411.00p 7834
08/01/2024 410.00p 412.00p 407.00p 411.00p 54754
05/01/2024 403.00p 412.10p 390.78p 410.00p 23657
04/01/2024 384.00p 420.00p 384.00p 408.00p 39432
03/01/2024 374.00p 396.00p 374.00p 384.00p 10291
02/01/2024 374.00p 382.00p 366.00p 376.00p 66046
29/12/2023 374.00p 382.00p 374.00p 374.00p 6264
28/12/2023 374.00p 382.00p 373.50p 374.00p 6714
27/12/2023 376.00p 382.00p 370.00p 374.00p 27283
22/12/2023 376.00p 382.00p 376.00p 376.00p 4345
21/12/2023 375.00p 378.00p 372.40p 374.00p 10517
20/12/2023 376.00p 379.20p 372.00p 375.00p 22307
19/12/2023 376.00p 380.00p 374.00p 376.00p 24129
18/12/2023 376.00p 379.20p 373.75p 376.00p 21634
15/12/2023 376.00p 379.20p 372.20p 376.00p 23889
14/12/2023 376.00p 379.20p 375.06p 376.00p 10979
13/12/2023 376.00p 379.20p 375.03p 376.00p 14051
12/12/2023 376.00p 379.00p 373.84p 376.00p 19664
11/12/2023 374.00p 379.20p 372.25p 376.00p 59147
08/12/2023 374.00p 377.99p 372.00p 374.00p 20932
07/12/2023 374.00p 377.99p 370.13p 374.00p 16732
06/12/2023 372.00p 378.80p 366.00p 374.00p 25912
05/12/2023 381.00p 381.00p 346.00p 367.00p 84344
04/12/2023 388.00p 394.00p 380.00p 381.00p 19910
01/12/2023 395.00p 398.00p 380.32p 388.00p 13993
30/11/2023 395.00p 398.00p 391.93p 395.00p 13887
29/11/2023 395.00p 398.00p 391.67p 395.00p 1254
28/11/2023 395.00p 398.00p 391.55p 395.00p 4793
27/11/2023 402.00p 409.59p 391.34p 395.00p 10334
24/11/2023 402.00p 409.59p 393.00p 402.00p 2358
23/11/2023 402.00p 409.81p 396.56p 402.00p 924
22/11/2023 402.00p 409.81p 394.02p 402.00p 3305
21/11/2023 380.00p 409.98p 380.00p 402.00p 12133
20/11/2023 375.00p 389.98p 372.78p 380.00p 7483
17/11/2023 375.00p 379.90p 375.00p 375.00p 3278
16/11/2023 375.00p 378.98p 372.25p 375.00p 2639
15/11/2023 375.00p 379.99p 372.00p 375.00p 2733
14/11/2023 375.00p 380.00p 371.11p 375.00p 5390
13/11/2023 390.00p 390.00p 370.00p 375.00p 9752
10/11/2023 390.00p 393.00p 381.75p 390.00p 3697
09/11/2023 359.00p 393.00p 358.50p 390.00p 32412
08/11/2023 357.00p 364.00p 357.00p 359.00p 4994
07/11/2023 373.00p 373.00p 356.00p 357.00p 12150
06/11/2023 373.00p 374.00p 366.00p 374.00p 15810
03/11/2023 366.00p 374.00p 366.00p 373.00p 15486
02/11/2023 373.00p 373.00p 360.25p 366.00p 11513
01/11/2023 355.00p 379.60p 352.25p 373.00p 20692
31/10/2023 355.00p 358.80p 350.55p 355.00p 2199
30/10/2023 355.00p 360.00p 350.00p 355.00p 7281
27/10/2023 355.00p 356.50p 350.00p 355.00p 4745
26/10/2023 360.00p 360.00p 351.55p 355.00p 2311
25/10/2023 345.00p 362.00p 345.00p 360.00p 10994
24/10/2023 345.00p 350.00p 340.00p 345.00p 22438
23/10/2023 355.00p 356.25p 340.00p 345.00p 13547
20/10/2023 370.00p 370.00p 350.00p 355.00p 14395
19/10/2023 375.00p 375.00p 363.05p 375.00p 4324
18/10/2023 387.00p 387.00p 370.00p 375.00p 13739
17/10/2023 402.00p 402.00p 375.75p 387.00p 14941
16/10/2023 402.00p 403.20p 394.32p 402.00p 3834
13/10/2023 402.00p 404.62p 394.50p 402.00p 19169
12/10/2023 402.00p 410.00p 399.52p 402.00p 5660
11/10/2023 395.00p 410.00p 395.00p 402.00p 13872
10/10/2023 412.00p 412.00p 393.00p 395.00p 14351
09/10/2023 412.00p 412.00p 404.00p 412.00p 5707
06/10/2023 410.00p 422.00p 405.75p 412.00p 10996
05/10/2023 410.00p 412.00p 400.00p 410.00p 14749
04/10/2023 425.00p 425.00p 402.00p 410.00p 15816
03/10/2023 430.00p 430.00p 422.00p 425.00p 9782
02/10/2023 435.00p 435.00p 425.87p 430.00p 8292
29/09/2023 435.00p 438.00p 426.70p 435.00p 3442
28/09/2023 435.00p 435.53p 426.15p 435.00p 1665
27/09/2023 435.00p 436.00p 425.55p 435.00p 4160
26/09/2023 430.00p 444.00p 424.50p 435.00p 8926
25/09/2023 430.00p 430.00p 426.55p 430.00p 1381
22/09/2023 430.00p 432.00p 426.20p 430.00p 10921
21/09/2023 430.00p 431.24p 430.00p 430.00p 1000
20/09/2023 435.00p 440.00p 428.00p 430.00p 30644
19/09/2023 435.00p 437.44p 426.00p 435.00p 5454
18/09/2023 440.00p 440.00p 432.88p 435.00p 3504
15/09/2023 440.00p 440.00p 432.55p 440.00p 4364
14/09/2023 440.00p 440.00p 432.55p 440.00p 1396
13/09/2023 440.00p 448.00p 438.75p 440.00p 1217
12/09/2023 440.00p 444.00p 438.95p 440.00p 2360
11/09/2023 440.00p 442.15p 432.00p 440.00p 14885
08/09/2023 440.00p 443.50p 439.25p 440.00p 5404
07/09/2023 440.00p 444.50p 438.75p 440.00p 6245
06/09/2023 440.00p 445.89p 438.55p 440.00p 875
05/09/2023 440.00p 446.00p 436.60p 440.00p 4456
04/09/2023 440.00p 448.70p 440.00p 440.00p 310
01/09/2023 435.00p 447.00p 435.00p 440.00p 3912
31/08/2023 433.00p 439.00p 433.00p 435.00p 5535
30/08/2023 433.00p 439.00p 433.00p 433.00p 7087
29/08/2023 433.00p 438.25p 426.14p 433.00p 15818
25/08/2023 433.00p 435.00p 433.00p 433.00p 3253
24/08/2023 433.00p 435.00p 433.00p 433.00p 1155
23/08/2023 433.00p 435.00p 433.00p 433.00p 1461
22/08/2023 433.00p 435.20p 433.00p 433.00p 4646
21/08/2023 433.00p 435.60p 433.00p 433.00p 9090
18/08/2023 433.00p 435.60p 426.00p 433.00p 9632
17/08/2023 435.00p 435.60p 430.00p 430.00p 7366
16/08/2023 435.00p 435.62p 434.38p 435.00p 1687
15/08/2023 435.00p 436.00p 434.05p 435.00p 10648
14/08/2023 435.00p 436.20p 433.00p 435.00p 32169
11/08/2023 432.00p 440.00p 432.00p 435.00p 7887
10/08/2023 432.00p 439.00p 432.00p 432.00p 5616
09/08/2023 435.00p 437.50p 432.00p 432.00p 20328
08/08/2023 435.00p 436.00p 435.00p 435.00p 6390
07/08/2023 431.00p 440.00p 431.00p 435.00p 36306
04/08/2023 430.00p 440.00p 430.00p 431.00p 14705
03/08/2023 430.00p 439.50p 420.00p 430.00p 25709
02/08/2023 445.00p 446.50p 440.50p 445.00p 21570
01/08/2023 449.00p 449.00p 440.50p 445.00p 3255
31/07/2023 448.00p 449.00p 443.25p 449.00p 19276
28/07/2023 448.00p 449.35p 443.10p 448.00p 6608
27/07/2023 448.00p 449.99p 441.00p 448.00p 6696
26/07/2023 448.00p 449.99p 441.75p 448.00p 1097
25/07/2023 448.00p 451.00p 442.00p 448.00p 7392
24/07/2023 448.00p 451.20p 446.75p 448.00p 4226
21/07/2023 448.00p 451.25p 440.00p 448.00p 4916
20/07/2023 450.00p 455.00p 446.00p 448.00p 13252
19/07/2023 445.00p 458.00p 445.00p 450.00p 22000
18/07/2023 445.00p 448.00p 442.00p 445.00p 25636
17/07/2023 445.00p 448.00p 445.00p 445.00p 2268
14/07/2023 450.00p 450.50p 445.00p 445.00p 15908
13/07/2023 450.00p 450.00p 448.40p 450.00p 2425
12/07/2023 450.00p 458.00p 448.50p 450.00p 4686

*Close Price adjusted for both dividends and splits