CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2016 392.50p 392.50p 392.50p 392.50p 0
08/03/2016 392.50p 394.00p 386.00p 392.50p 1989
07/03/2016 397.50p 397.50p 390.00p 392.50p 3000
04/03/2016 397.50p 404.00p 393.00p 397.50p 4489
03/03/2016 395.00p 399.00p 395.00p 397.50p 2000
02/03/2016 392.50p 395.00p 392.50p 395.00p 99
01/03/2016 392.50p 392.50p 392.50p 392.50p 0
29/02/2016 392.50p 392.50p 392.50p 392.50p 0
26/02/2016 400.00p 400.00p 391.00p 392.50p 2711
25/02/2016 405.00p 405.00p 400.00p 400.00p 2075
24/02/2016 405.00p 405.00p 400.00p 405.00p 1000
23/02/2016 407.50p 407.50p 400.00p 405.00p 3500
22/02/2016 397.50p 410.00p 397.50p 407.50p 7800
19/02/2016 397.50p 397.50p 397.50p 397.50p 0
18/02/2016 397.50p 404.90p 397.50p 397.50p 253
17/02/2016 397.50p 404.90p 397.50p 397.50p 1245
16/02/2016 397.50p 397.50p 397.50p 397.50p 0
15/02/2016 382.50p 404.90p 382.50p 397.50p 10567
12/02/2016 382.50p 382.50p 379.00p 382.50p 850
11/02/2016 375.00p 382.50p 375.00p 382.50p 3250
10/02/2016 377.50p 377.50p 377.50p 377.50p 0
09/02/2016 377.50p 377.50p 377.00p 377.50p 850
08/02/2016 377.50p 377.50p 377.50p 377.50p 0
05/02/2016 377.50p 377.50p 375.00p 377.50p 523
04/02/2016 382.50p 382.50p 377.50p 377.50p 1791
03/02/2016 380.00p 384.00p 380.00p 382.50p 2550
02/02/2016 380.00p 384.00p 378.00p 380.00p 1138
01/02/2016 370.00p 380.00p 370.00p 380.00p 3593
29/01/2016 357.50p 375.00p 357.50p 370.00p 5619
28/01/2016 357.50p 357.50p 357.50p 357.50p 0
27/01/2016 352.50p 365.00p 352.50p 357.50p 4993
26/01/2016 350.00p 355.00p 348.00p 350.00p 3619
25/01/2016 350.00p 350.00p 350.00p 350.00p 0
22/01/2016 350.00p 350.00p 347.00p 350.00p 2500
21/01/2016 350.00p 350.00p 350.00p 350.00p 0
20/01/2016 352.50p 352.50p 350.00p 350.00p 0
19/01/2016 352.50p 352.50p 352.50p 352.50p 0
18/01/2016 352.50p 352.50p 351.25p 352.50p 2702
15/01/2016 352.50p 352.50p 352.50p 352.50p 0
14/01/2016 355.00p 355.00p 351.00p 352.50p 15665
13/01/2016 357.50p 357.50p 351.00p 355.00p 5240
12/01/2016 357.50p 357.50p 357.50p 357.50p 0
11/01/2016 360.00p 360.00p 357.50p 357.50p 0
08/01/2016 360.00p 360.00p 360.00p 360.00p 0
07/01/2016 365.00p 365.00p 358.10p 360.00p 5975
06/01/2016 365.00p 367.00p 363.00p 365.00p 3143
05/01/2016 360.00p 365.00p 357.00p 365.00p 2564
04/01/2016 360.00p 360.00p 357.00p 360.00p 2212
31/12/2015 360.00p 360.00p 360.00p 360.00p 0
30/12/2015 360.00p 364.00p 357.00p 360.00p 2863
29/12/2015 360.00p 360.00p 360.00p 360.00p 1470
24/12/2015 360.00p 360.00p 357.00p 360.00p 771
23/12/2015 360.00p 360.00p 360.00p 360.00p 0
22/12/2015 360.00p 360.00p 357.00p 360.00p 1405
21/12/2015 360.00p 360.00p 357.00p 360.00p 1705
18/12/2015 360.00p 364.00p 360.00p 360.00p 693
17/12/2015 360.00p 364.00p 360.00p 360.00p 898
16/12/2015 360.00p 364.00p 360.00p 360.00p 2538
15/12/2015 360.00p 364.00p 360.00p 360.00p 7931
14/12/2015 360.00p 360.00p 360.00p 360.00p 1393
11/12/2015 360.00p 364.90p 360.00p 360.00p 955
10/12/2015 360.00p 360.00p 360.00p 360.00p 0
09/12/2015 360.00p 360.00p 360.00p 360.00p 1500
08/12/2015 360.00p 360.00p 360.00p 360.00p 0
07/12/2015 360.00p 365.00p 360.00p 360.00p 1000
04/12/2015 355.00p 363.00p 355.00p 360.00p 13250
03/12/2015 355.00p 359.00p 355.00p 355.00p 1500
02/12/2015 357.50p 359.00p 355.00p 355.00p 1000
01/12/2015 357.50p 357.50p 357.50p 357.50p 0
30/11/2015 347.50p 360.00p 347.50p 357.50p 6475
27/11/2015 332.50p 350.00p 332.50p 347.50p 347360
26/11/2015 325.00p 335.00p 325.00p 332.50p 7761
25/11/2015 322.50p 327.70p 320.00p 325.00p 62361
24/11/2015 330.00p 330.00p 322.50p 322.50p 3100
23/11/2015 330.00p 332.90p 325.97p 330.00p 3500
20/11/2015 322.50p 333.00p 322.50p 330.00p 6242
19/11/2015 317.50p 321.00p 317.50p 321.00p 15000
18/11/2015 312.50p 317.50p 312.00p 317.50p 20360
17/11/2015 311.50p 312.50p 310.00p 312.50p 5000
16/11/2015 318.50p 318.50p 310.00p 312.50p 6983
13/11/2015 323.50p 323.50p 315.10p 318.50p 5887
12/11/2015 328.50p 328.50p 322.00p 323.50p 5286
11/11/2015 340.00p 340.00p 325.00p 328.50p 12625
10/11/2015 340.00p 340.00p 335.10p 340.00p 525
09/11/2015 337.50p 340.00p 335.00p 340.00p 1259
06/11/2015 337.50p 337.50p 337.50p 337.50p 0
05/11/2015 342.50p 342.50p 335.10p 337.50p 4047
04/11/2015 342.50p 342.50p 342.50p 342.50p 0
03/11/2015 342.50p 342.50p 340.00p 342.50p 500
02/11/2015 342.50p 342.50p 342.50p 342.50p 0
30/10/2015 342.50p 342.50p 342.50p 342.50p 0
29/10/2015 342.50p 342.50p 342.50p 342.50p 0
28/10/2015 341.00p 342.50p 341.00p 342.50p 200
27/10/2015 341.00p 341.00p 341.00p 341.00p 0
26/10/2015 345.00p 345.00p 340.00p 341.00p 275
23/10/2015 345.00p 346.80p 341.00p 345.00p 2150
22/10/2015 345.00p 345.00p 345.00p 345.00p 0
21/10/2015 345.00p 345.00p 341.00p 345.00p 339
20/10/2015 345.00p 345.00p 345.00p 345.00p 0
19/10/2015 352.50p 352.50p 343.00p 345.00p 18937
16/10/2015 352.50p 352.50p 345.10p 352.50p 162
15/10/2015 352.50p 352.50p 352.50p 352.50p 0
14/10/2015 352.50p 352.50p 352.00p 352.50p 2000
13/10/2015 352.50p 352.50p 352.50p 352.50p 0
12/10/2015 350.00p 352.50p 345.10p 352.50p 5313
09/10/2015 350.00p 350.00p 345.10p 350.00p 500
08/10/2015 350.00p 350.00p 350.00p 350.00p 0
07/10/2015 347.50p 350.00p 345.00p 350.00p 48
06/10/2015 347.50p 347.50p 347.50p 347.50p 0
05/10/2015 347.50p 347.50p 345.00p 347.50p 3000
02/10/2015 347.50p 348.40p 345.10p 347.50p 4573
01/10/2015 347.50p 347.50p 347.50p 347.50p 0
30/09/2015 347.50p 347.50p 347.50p 347.50p 0
29/09/2015 347.50p 347.50p 347.50p 347.50p 0
28/09/2015 347.50p 347.50p 347.50p 347.50p 0
25/09/2015 347.50p 347.50p 345.10p 347.50p 2307
24/09/2015 352.50p 352.50p 345.10p 347.50p 2901
23/09/2015 352.50p 352.50p 352.50p 352.50p 0
22/09/2015 352.50p 352.50p 352.50p 352.50p 0
21/09/2015 352.50p 352.50p 352.50p 352.50p 0
18/09/2015 352.50p 352.50p 352.50p 352.50p 0
17/09/2015 352.50p 352.50p 345.00p 352.50p 500
16/09/2015 352.50p 352.50p 352.50p 352.50p 0
15/09/2015 350.00p 352.50p 345.00p 352.50p 419
14/09/2015 352.50p 352.50p 345.00p 350.00p 7327
11/09/2015 352.50p 355.00p 346.00p 352.50p 1010
10/09/2015 352.50p 352.50p 352.50p 352.50p 0
09/09/2015 352.50p 355.00p 350.00p 352.50p 3852
08/09/2015 352.50p 355.20p 348.75p 352.50p 2090
07/09/2015 352.50p 352.50p 352.50p 352.50p 0
04/09/2015 347.50p 355.20p 347.50p 352.50p 3700
03/09/2015 352.50p 352.50p 346.00p 347.50p 1336
02/09/2015 352.50p 352.50p 352.50p 352.50p 0
01/09/2015 352.50p 352.50p 352.50p 352.50p 0
28/08/2015 352.50p 352.50p 352.50p 352.50p 0
27/08/2015 360.00p 360.00p 350.00p 352.50p 5700
26/08/2015 360.00p 360.00p 355.00p 360.00p 239
25/08/2015 359.00p 362.50p 350.00p 360.00p 7324
24/08/2015 360.00p 360.00p 353.00p 359.00p 675
21/08/2015 365.00p 365.00p 360.00p 360.00p 5000
20/08/2015 366.50p 366.50p 361.00p 365.00p 1511
19/08/2015 366.50p 366.50p 361.00p 366.50p 1060
18/08/2015 366.50p 366.50p 361.00p 366.50p 1000
17/08/2015 366.50p 366.50p 361.00p 366.50p 16864
14/08/2015 366.50p 372.00p 365.00p 366.50p 3600
13/08/2015 366.50p 372.00p 361.00p 366.50p 3067
12/08/2015 366.50p 366.50p 366.50p 366.50p 0
11/08/2015 366.50p 372.00p 366.50p 366.50p 1169
10/08/2015 366.50p 366.50p 366.50p 366.50p 0
07/08/2015 366.50p 366.50p 361.00p 366.50p 376
06/08/2015 366.50p 366.50p 366.50p 366.50p 0
05/08/2015 369.00p 369.00p 365.10p 366.50p 1370
04/08/2015 369.00p 372.90p 369.00p 369.00p 376
03/08/2015 369.00p 369.00p 365.10p 369.00p 175
31/07/2015 369.00p 372.00p 365.00p 369.00p 4277
30/07/2015 359.00p 369.00p 359.00p 369.00p 7524
29/07/2015 355.00p 359.00p 351.94p 359.00p 51518
28/07/2015 357.50p 357.50p 353.00p 355.00p 30308
27/07/2015 357.50p 357.50p 357.50p 357.50p 0
24/07/2015 357.50p 359.40p 355.00p 357.50p 30090
23/07/2015 357.50p 357.50p 357.50p 357.50p 0
22/07/2015 357.50p 359.50p 357.50p 357.50p 100
21/07/2015 357.50p 359.50p 355.00p 357.50p 2818
20/07/2015 360.00p 360.00p 354.40p 357.50p 3550
17/07/2015 366.00p 366.00p 366.00p 366.00p 0
16/07/2015 366.00p 367.00p 366.00p 366.00p 5000
15/07/2015 367.50p 367.50p 365.00p 366.00p 1032
14/07/2015 367.50p 369.50p 365.00p 367.50p 763
13/07/2015 367.50p 367.50p 365.00p 367.50p 18222
10/07/2015 367.50p 370.00p 366.50p 367.50p 1121
09/07/2015 367.50p 370.00p 365.00p 367.50p 297593
08/07/2015 375.00p 375.00p 356.25p 356.25p 4581
07/07/2015 372.50p 375.00p 370.00p 375.00p 1714
06/07/2015 372.50p 372.50p 370.00p 372.50p 38
03/07/2015 372.50p 379.40p 371.00p 372.50p 25070
02/07/2015 372.50p 373.09p 372.50p 372.50p 26000
01/07/2015 376.00p 378.00p 376.00p 376.00p 2991
30/06/2015 376.00p 376.00p 376.00p 376.00p 900
29/06/2015 377.50p 377.50p 370.00p 376.00p 29857
26/06/2015 387.50p 387.50p 387.50p 387.50p 0
25/06/2015 387.50p 387.65p 387.50p 387.50p 1250
24/06/2015 387.50p 387.50p 387.50p 387.50p 0
23/06/2015 387.50p 389.00p 387.50p 387.50p 771
22/06/2015 387.50p 390.00p 387.50p 387.50p 3350
19/06/2015 385.00p 390.00p 381.00p 387.50p 1864
18/06/2015 393.50p 400.00p 380.00p 385.00p 23700
17/06/2015 379.50p 395.00p 379.50p 390.50p 7974
16/06/2015 377.00p 380.00p 377.00p 379.50p 490000
15/06/2015 374.50p 377.34p 373.00p 377.00p 12104
12/06/2015 374.50p 374.50p 372.00p 374.50p 1750
11/06/2015 373.50p 376.50p 373.00p 374.50p 2947
10/06/2015 385.00p 385.00p 364.00p 373.50p 120352
09/06/2015 382.50p 387.00p 356.00p 385.00p 24339
08/06/2015 387.50p 394.00p 387.50p 390.00p 2494
05/06/2015 357.50p 395.00p 357.50p 387.50p 25583
04/06/2015 347.50p 364.00p 347.50p 357.50p 12665
03/06/2015 342.50p 347.50p 342.50p 347.50p 2073
02/06/2015 342.50p 344.75p 341.02p 342.50p 35873
01/06/2015 337.50p 344.00p 335.00p 342.50p 94372
29/05/2015 335.00p 340.00p 335.00p 337.50p 111602

*Close Price adjusted for both dividends and splits