CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2014 347.50p 355.00p 346.10p 350.00p 10906
27/11/2014 342.50p 350.00p 342.00p 347.50p 2738
26/11/2014 332.50p 342.00p 332.50p 341.00p 1250
25/11/2014 332.50p 332.50p 332.50p 332.50p 0
24/11/2014 332.50p 335.00p 330.00p 332.50p 6286
21/11/2014 315.00p 335.00p 315.00p 332.50p 40777
20/11/2014 292.00p 315.00p 292.00p 315.00p 15873
19/11/2014 273.00p 292.00p 273.00p 292.00p 21343
18/11/2014 265.00p 273.00p 265.00p 270.00p 429919
17/11/2014 290.00p 290.00p 255.00p 260.00p 29901
14/11/2014 285.50p 290.00p 285.50p 290.00p 2700
13/11/2014 290.00p 290.00p 290.00p 290.00p 0
12/11/2014 290.00p 290.00p 290.00p 290.00p 0
11/11/2014 290.00p 290.00p 288.00p 290.00p 347
10/11/2014 290.00p 290.00p 285.50p 290.00p 1000
07/11/2014 290.00p 290.00p 285.50p 290.00p 1000
06/11/2014 290.00p 290.00p 285.50p 290.00p 4020
05/11/2014 290.00p 290.00p 290.00p 290.00p 0
04/11/2014 290.00p 290.00p 290.00p 290.00p 0
03/11/2014 290.00p 290.00p 285.50p 290.00p 290
31/10/2014 290.00p 290.00p 288.00p 290.00p 1040
30/10/2014 290.00p 290.00p 285.50p 290.00p 865
29/10/2014 290.00p 290.00p 285.50p 290.00p 830
28/10/2014 290.00p 290.00p 290.00p 290.00p 0
27/10/2014 292.50p 292.50p 285.50p 290.00p 380
24/10/2014 296.50p 296.50p 285.00p 292.50p 2987
23/10/2014 296.50p 296.50p 296.50p 296.50p 0
22/10/2014 296.50p 300.00p 293.56p 296.50p 13377
21/10/2014 296.50p 297.90p 293.70p 296.50p 2085
20/10/2014 296.50p 297.90p 296.50p 296.50p 2000
17/10/2014 294.00p 298.60p 293.00p 296.50p 5537
16/10/2014 294.00p 294.00p 293.00p 294.00p 22110
15/10/2014 294.00p 294.00p 293.00p 294.00p 87
14/10/2014 290.00p 294.00p 290.00p 294.00p 7500
13/10/2014 290.00p 290.00p 285.00p 290.00p 2981
10/10/2014 290.00p 290.00p 285.00p 290.00p 5700
09/10/2014 278.50p 290.00p 275.00p 290.00p 9900
08/10/2014 307.50p 307.50p 270.00p 273.50p 22504
07/10/2014 307.50p 307.50p 305.05p 307.50p 750
06/10/2014 307.50p 307.50p 305.05p 307.50p 977
03/10/2014 310.00p 310.00p 300.00p 310.00p 7900
02/10/2014 310.00p 310.00p 305.10p 310.00p 939
01/10/2014 310.00p 310.00p 305.10p 310.00p 1250
30/09/2014 310.00p 310.00p 309.00p 310.00p 4812
29/09/2014 312.50p 312.50p 309.50p 310.00p 3729
26/09/2014 312.50p 312.50p 310.10p 312.50p 275
25/09/2014 312.50p 312.50p 312.50p 312.50p 0
24/09/2014 312.50p 312.50p 312.50p 312.50p 0
23/09/2014 312.50p 312.50p 310.10p 312.50p 2680
22/09/2014 312.50p 312.50p 310.00p 312.50p 21500
19/09/2014 312.50p 312.50p 312.00p 312.50p 9932
18/09/2014 312.50p 314.00p 309.07p 312.50p 8582
17/09/2014 312.50p 314.60p 310.10p 312.50p 10251
16/09/2014 309.00p 313.00p 305.10p 312.50p 13360
15/09/2014 312.50p 312.50p 305.10p 309.00p 14696
12/09/2014 312.50p 312.80p 312.10p 312.50p 1559
11/09/2014 325.00p 325.00p 312.10p 312.50p 1430
10/09/2014 325.00p 325.00p 320.10p 325.00p 6006
09/09/2014 325.00p 325.00p 320.10p 325.00p 4000
08/09/2014 327.50p 327.50p 320.00p 325.00p 10150
05/09/2014 330.00p 330.00p 320.10p 327.50p 7443
04/09/2014 330.00p 330.00p 325.00p 330.00p 6149
03/09/2014 327.50p 330.00p 327.50p 330.00p 550
02/09/2014 327.50p 329.00p 321.00p 327.50p 2674
01/09/2014 330.00p 330.00p 327.50p 327.50p 901
29/08/2014 330.00p 331.00p 325.00p 330.00p 2967
28/08/2014 335.00p 336.00p 329.01p 330.00p 12019
27/08/2014 335.00p 340.00p 330.00p 335.00p 11787
26/08/2014 347.50p 350.00p 330.00p 335.00p 8976
22/08/2014 350.00p 350.00p 345.00p 347.50p 2484
21/08/2014 357.50p 357.50p 345.00p 350.00p 3954
20/08/2014 357.50p 357.50p 351.00p 357.50p 1029
19/08/2014 357.50p 357.50p 351.00p 357.50p 357
18/08/2014 357.50p 357.50p 351.00p 357.50p 1680
15/08/2014 357.50p 357.50p 357.50p 357.50p 0
14/08/2014 357.50p 357.50p 357.50p 357.50p 0
13/08/2014 357.50p 357.50p 355.00p 357.50p 6350
12/08/2014 357.50p 357.50p 351.00p 357.50p 21402
11/08/2014 357.50p 357.50p 350.00p 357.50p 11221
08/08/2014 357.50p 357.50p 350.00p 357.50p 5445
07/08/2014 357.50p 357.50p 357.50p 357.50p 0
06/08/2014 357.50p 357.50p 355.00p 357.50p 0
05/08/2014 357.50p 357.50p 355.00p 357.50p 6729
04/08/2014 355.00p 357.50p 350.00p 357.50p 5611
01/08/2014 365.00p 365.00p 355.00p 355.00p 7350
31/07/2014 365.00p 365.00p 364.00p 365.00p 9000
30/07/2014 365.00p 365.00p 364.30p 365.00p 500
29/07/2014 365.00p 365.60p 356.00p 365.00p 0
28/07/2014 362.50p 365.60p 356.00p 365.00p 21000
25/07/2014 362.50p 362.50p 356.00p 362.50p 518
24/07/2014 362.50p 362.50p 356.00p 362.50p 555
23/07/2014 362.50p 362.50p 356.00p 362.50p 741
22/07/2014 362.50p 362.50p 356.00p 362.50p 7500
21/07/2014 362.50p 362.50p 356.00p 362.50p 1750
18/07/2014 362.50p 362.50p 356.00p 362.50p 43
17/07/2014 362.50p 362.50p 357.00p 362.50p 2000
16/07/2014 360.00p 365.00p 360.00p 362.50p 7482
15/07/2014 362.50p 366.00p 357.00p 360.00p 8559
14/07/2014 362.50p 366.00p 357.00p 362.50p 2917
11/07/2014 362.50p 362.50p 362.00p 362.50p 20000
10/07/2014 362.50p 366.00p 357.00p 362.50p 0
09/07/2014 362.50p 366.00p 357.00p 362.50p 1390
08/07/2014 365.00p 365.00p 361.00p 362.50p 2220
07/07/2014 365.00p 368.00p 361.00p 365.00p 1265
04/07/2014 365.00p 370.00p 363.00p 365.00p 7471
03/07/2014 362.50p 369.00p 357.00p 365.00p 15970
02/07/2014 365.00p 370.00p 357.00p 362.50p 6625
01/07/2014 365.00p 370.00p 365.00p 367.50p 83886
30/06/2014 362.50p 370.00p 360.00p 365.00p 22419
27/06/2014 362.50p 365.00p 357.00p 362.50p 3455
26/06/2014 365.00p 369.00p 362.50p 362.50p 8912
25/06/2014 365.00p 365.00p 365.00p 365.00p 0
24/06/2014 365.00p 365.00p 365.00p 365.00p 11785
23/06/2014 371.50p 371.50p 364.00p 365.00p 9108
20/06/2014 375.00p 377.00p 366.00p 371.50p 26814
19/06/2014 380.00p 382.00p 372.00p 375.00p 16255
18/06/2014 390.00p 390.00p 370.00p 380.00p 24370
17/06/2014 397.50p 403.00p 385.80p 390.00p 255202
16/06/2014 405.00p 409.00p 391.20p 397.50p 34628
13/06/2014 412.50p 412.50p 400.00p 405.00p 14071
12/06/2014 416.00p 420.00p 406.00p 412.50p 12599
11/06/2014 414.50p 421.30p 409.00p 416.00p 43391
10/06/2014 482.50p 537.50p 406.10p 414.50p 141443
09/06/2014 537.50p 537.50p 531.00p 537.50p 6786
06/06/2014 540.00p 545.00p 531.00p 537.50p 3179
05/06/2014 537.50p 543.00p 537.50p 540.00p 4228
04/06/2014 537.50p 539.00p 537.00p 537.50p 0
03/06/2014 537.50p 539.00p 537.00p 537.50p 11146
02/06/2014 530.00p 543.50p 530.00p 537.50p 9123
30/05/2014 530.00p 530.00p 525.00p 530.00p 3400
29/05/2014 522.50p 529.80p 515.00p 527.50p 5360
28/05/2014 527.50p 527.50p 515.00p 522.50p 8637
27/05/2014 532.50p 532.50p 525.00p 527.50p 8644
23/05/2014 542.50p 542.50p 532.50p 532.50p 4560
22/05/2014 542.50p 549.00p 542.50p 542.50p 1903
21/05/2014 552.50p 552.50p 535.00p 542.50p 11113
20/05/2014 555.00p 555.00p 550.00p 552.50p 300
19/05/2014 562.50p 562.50p 550.00p 555.00p 27733
16/05/2014 567.50p 567.50p 556.00p 562.50p 1730
15/05/2014 567.50p 567.50p 565.00p 567.50p 2500
14/05/2014 572.50p 572.50p 565.00p 567.50p 4384
13/05/2014 572.50p 572.50p 566.00p 572.50p 19000
12/05/2014 572.50p 578.00p 572.50p 572.50p 1000
09/05/2014 572.50p 572.50p 565.00p 572.50p 700
08/05/2014 572.50p 575.00p 572.50p 572.50p 1043
07/05/2014 572.50p 575.00p 565.00p 572.50p 2660
06/05/2014 572.50p 572.50p 565.00p 572.50p 6450
02/05/2014 572.50p 572.50p 565.00p 572.50p 11000
01/05/2014 572.50p 575.00p 566.60p 572.50p 1493
30/04/2014 572.50p 572.50p 565.00p 572.50p 5000
29/04/2014 572.50p 580.00p 565.00p 572.50p 1485
28/04/2014 572.50p 575.00p 566.60p 572.50p 753
25/04/2014 572.50p 575.00p 566.50p 572.50p 436
24/04/2014 572.50p 572.50p 566.00p 572.50p 0
23/04/2014 572.50p 572.50p 566.00p 572.50p 1550
22/04/2014 572.50p 575.00p 566.00p 572.50p 3028
17/04/2014 572.50p 572.50p 566.00p 572.50p 11811
16/04/2014 572.50p 572.50p 569.00p 572.50p 1500
15/04/2014 572.50p 578.00p 569.00p 572.50p 0
14/04/2014 572.50p 578.00p 569.00p 572.50p 1945
11/04/2014 572.50p 572.50p 569.00p 572.50p 1450
10/04/2014 572.50p 578.00p 569.00p 572.50p 0
09/04/2014 572.50p 578.00p 569.00p 572.50p 0
08/04/2014 572.50p 578.00p 569.00p 572.50p 13435
07/04/2014 572.50p 578.20p 569.00p 572.50p 45453
04/04/2014 572.50p 580.00p 568.00p 572.50p 9709
03/04/2014 572.50p 578.00p 572.50p 572.50p 834
02/04/2014 572.50p 572.50p 568.00p 572.50p 317
01/04/2014 572.50p 578.20p 565.00p 572.50p 5455
31/03/2014 572.50p 572.50p 568.00p 572.50p 1658
28/03/2014 562.50p 572.50p 557.00p 572.50p 227428
27/03/2014 562.50p 565.00p 557.00p 562.50p 15154
26/03/2014 562.50p 565.00p 555.00p 562.50p 2276
25/03/2014 562.50p 565.00p 557.00p 562.50p 2374
24/03/2014 560.00p 565.00p 552.00p 562.50p 5732
21/03/2014 557.50p 560.00p 551.60p 560.00p 4354
20/03/2014 557.50p 560.00p 551.50p 557.50p 106
19/03/2014 557.50p 557.50p 550.00p 557.50p 2278
18/03/2014 565.00p 565.00p 547.00p 557.50p 17016
17/03/2014 562.50p 565.00p 560.00p 565.00p 4366
14/03/2014 577.50p 577.50p 561.00p 562.50p 3387
13/03/2014 577.50p 578.00p 573.00p 577.50p 946
12/03/2014 577.50p 580.00p 571.00p 577.50p 1912
11/03/2014 575.00p 580.00p 573.00p 577.50p 6894
10/03/2014 572.50p 580.00p 568.10p 575.00p 3110
07/03/2014 572.50p 578.00p 568.10p 572.50p 1719
06/03/2014 572.50p 578.00p 568.10p 572.50p 1173
05/03/2014 572.50p 578.00p 568.10p 572.50p 2939
04/03/2014 570.00p 595.00p 567.00p 572.50p 9750
03/03/2014 572.50p 576.20p 570.00p 570.00p 32491
28/02/2014 585.00p 585.00p 571.00p 572.50p 5389
27/02/2014 592.50p 600.00p 582.00p 585.00p 2480
26/02/2014 592.50p 592.50p 586.50p 592.50p 3275
25/02/2014 587.50p 600.00p 586.00p 592.50p 2049
24/02/2014 592.50p 592.50p 586.60p 587.50p 3431
21/02/2014 592.50p 598.00p 586.50p 592.50p 3847
20/02/2014 592.50p 592.50p 590.00p 592.50p 301
19/02/2014 607.50p 607.50p 585.00p 592.50p 12848
18/02/2014 615.00p 615.00p 601.00p 607.50p 2321
17/02/2014 612.50p 619.00p 607.50p 615.00p 7499

*Close Price adjusted for both dividends and splits