CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2013 526.00p 534.00p 526.00p 530.00p 22433
24/10/2013 526.00p 528.00p 523.00p 526.00p 2746
23/10/2013 526.00p 528.80p 524.00p 526.00p 3690
22/10/2013 525.00p 526.00p 524.00p 526.00p 100380
21/10/2013 525.00p 529.00p 520.50p 525.00p 1598
18/10/2013 525.00p 530.00p 520.50p 525.00p 7682
17/10/2013 525.00p 530.00p 525.00p 525.00p 690
16/10/2013 527.50p 527.50p 520.00p 525.00p 3969
15/10/2013 527.50p 528.00p 525.00p 527.50p 4409
14/10/2013 530.00p 531.00p 525.00p 527.50p 1821
11/10/2013 532.50p 532.50p 529.75p 530.00p 6425
10/10/2013 521.50p 535.00p 521.50p 532.50p 5985
09/10/2013 521.50p 522.00p 520.00p 521.50p 8702
08/10/2013 522.50p 522.50p 520.00p 521.50p 2300
07/10/2013 525.00p 525.00p 520.10p 522.50p 1607
04/10/2013 525.00p 525.00p 520.00p 525.00p 4472
03/10/2013 529.00p 529.00p 525.00p 525.00p 11400
02/10/2013 529.00p 529.00p 525.10p 529.00p 9500
01/10/2013 529.00p 529.00p 525.10p 529.00p 1500
30/09/2013 532.50p 533.50p 525.10p 529.00p 3115
27/09/2013 530.00p 535.00p 525.10p 532.50p 5758
26/09/2013 530.00p 532.90p 525.10p 530.00p 0
25/09/2013 530.00p 532.90p 525.10p 530.00p 1128
24/09/2013 527.50p 533.00p 525.10p 530.00p 2975
23/09/2013 530.00p 530.00p 525.10p 527.50p 2152
20/09/2013 530.00p 530.00p 530.00p 530.00p 3000
19/09/2013 541.00p 541.00p 530.00p 530.00p 7528
18/09/2013 529.00p 543.00p 529.00p 541.00p 16843
17/09/2013 529.00p 529.00p 525.10p 529.00p 2311
16/09/2013 530.00p 530.00p 529.00p 529.00p 0
13/09/2013 529.00p 529.80p 529.00p 529.00p 633
12/09/2013 541.00p 545.00p 522.00p 529.00p 15974
11/09/2013 535.00p 540.00p 535.00p 537.50p 16556
10/09/2013 529.50p 539.00p 529.50p 535.00p 5883
09/09/2013 532.00p 532.00p 521.00p 529.50p 7075
06/09/2013 532.00p 532.00p 527.50p 532.00p 222
05/09/2013 532.00p 539.00p 530.00p 532.00p 0
04/09/2013 535.00p 539.00p 530.00p 532.00p 4285
03/09/2013 538.00p 540.00p 533.00p 536.50p 1150
02/09/2013 539.00p 542.00p 537.00p 538.00p 1084
30/08/2013 542.50p 542.75p 540.00p 540.00p 928
29/08/2013 537.50p 555.00p 535.00p 542.50p 4083
28/08/2013 542.50p 542.50p 535.00p 537.50p 4591
27/08/2013 542.50p 543.50p 540.00p 542.50p 2733
23/08/2013 550.00p 552.50p 540.00p 542.50p 3124
22/08/2013 536.50p 550.00p 536.50p 550.00p 18208
21/08/2013 520.00p 539.00p 520.00p 536.50p 17127
20/08/2013 520.00p 525.00p 518.00p 520.00p 3225
19/08/2013 520.00p 525.00p 517.50p 520.00p 0
16/08/2013 520.00p 525.00p 517.50p 520.00p 0
15/08/2013 520.00p 525.00p 517.50p 517.50p 2385
14/08/2013 520.00p 525.00p 520.00p 520.00p 0
13/08/2013 520.00p 525.00p 520.00p 520.00p 543
12/08/2013 520.00p 522.50p 515.00p 520.00p 2214
09/08/2013 527.50p 527.50p 515.00p 520.00p 3107
08/08/2013 507.50p 540.00p 507.50p 527.50p 17063
07/08/2013 502.50p 507.50p 502.50p 507.50p 10147
06/08/2013 487.50p 505.00p 487.50p 502.50p 8752
05/08/2013 489.00p 493.00p 480.00p 487.50p 15372
02/08/2013 490.00p 493.00p 487.00p 489.00p 2740
01/08/2013 491.00p 495.00p 489.10p 490.00p 11653
31/07/2013 481.50p 500.00p 478.20p 491.00p 12563
30/07/2013 466.00p 480.00p 466.00p 479.00p 6800
29/07/2013 465.00p 467.00p 460.00p 465.00p 11546
26/07/2013 465.50p 465.50p 465.00p 465.00p 11000
25/07/2013 467.50p 468.20p 465.00p 465.50p 25622
24/07/2013 467.50p 467.50p 465.00p 467.50p 3850
23/07/2013 467.50p 469.00p 467.50p 467.50p 0
22/07/2013 467.50p 469.00p 467.50p 467.50p 1
19/07/2013 467.50p 467.50p 466.50p 467.50p 20518
18/07/2013 467.50p 469.00p 465.00p 467.50p 3255
17/07/2013 467.50p 467.50p 465.00p 467.50p 5733
16/07/2013 470.00p 470.00p 467.50p 467.50p 31000
15/07/2013 475.00p 475.00p 460.00p 470.00p 15014
12/07/2013 473.50p 475.60p 473.50p 475.00p 4204
11/07/2013 473.50p 473.50p 470.00p 473.50p 1207
10/07/2013 475.00p 477.00p 470.00p 473.50p 6075
09/07/2013 475.00p 475.00p 473.00p 475.00p 30879
08/07/2013 475.00p 475.00p 473.00p 475.00p 3138
05/07/2013 476.50p 476.50p 470.00p 475.00p 10917
04/07/2013 477.50p 477.50p 470.00p 476.50p 29093
03/07/2013 480.00p 480.00p 475.00p 477.50p 1593
02/07/2013 480.00p 482.50p 475.00p 480.00p 5840
01/07/2013 476.00p 484.00p 473.00p 480.00p 11054
28/06/2013 471.50p 479.20p 471.00p 476.00p 10755
27/06/2013 470.00p 475.00p 467.00p 471.50p 18004
26/06/2013 462.50p 475.00p 462.50p 470.00p 7050
25/06/2013 457.50p 462.50p 456.00p 462.50p 4339
24/06/2013 468.50p 470.00p 440.00p 456.00p 17527
21/06/2013 471.00p 471.00p 468.00p 470.00p 1200
20/06/2013 471.50p 478.00p 465.00p 471.00p 23293
19/06/2013 457.50p 478.00p 456.55p 474.50p 10619
18/06/2013 467.50p 467.50p 462.00p 463.50p 17536
17/06/2013 471.50p 472.85p 467.50p 467.50p 5464
14/06/2013 465.00p 473.00p 465.00p 471.50p 46085
13/06/2013 463.50p 470.00p 461.30p 465.00p 5406
12/06/2013 465.00p 468.00p 445.00p 466.00p 142550
11/06/2013 473.00p 477.64p 464.00p 465.00p 36644
10/06/2013 458.50p 478.00p 458.50p 473.00p 22606
07/06/2013 457.00p 462.00p 457.00p 458.50p 6294
06/06/2013 462.50p 465.00p 457.00p 457.00p 7139
05/06/2013 457.00p 462.00p 455.00p 458.50p 4250
04/06/2013 441.50p 461.99p 439.50p 457.00p 6851
03/06/2013 436.50p 443.00p 435.00p 439.50p 8882
31/05/2013 435.00p 440.00p 433.01p 436.50p 10010
30/05/2013 421.50p 435.00p 418.01p 435.00p 17621
29/05/2013 421.00p 421.50p 419.75p 421.50p 4000
28/05/2013 416.50p 421.00p 415.50p 421.00p 33199
24/05/2013 416.50p 417.85p 415.50p 416.50p 1300
23/05/2013 422.50p 422.50p 413.75p 416.50p 37897
22/05/2013 427.50p 428.50p 420.00p 425.00p 6313
21/05/2013 430.00p 433.00p 425.00p 427.50p 5357
20/05/2013 427.00p 438.00p 425.30p 430.00p 25563
17/05/2013 415.00p 432.00p 413.00p 427.00p 12582
16/05/2013 411.50p 418.00p 410.00p 415.00p 9175
15/05/2013 412.50p 412.50p 410.00p 411.50p 71649
14/05/2013 422.50p 424.00p 409.00p 412.50p 15567
13/05/2013 425.00p 429.00p 420.00p 422.50p 16179
10/05/2013 425.00p 429.00p 421.00p 425.00p 7500
09/05/2013 402.50p 425.00p 402.50p 422.50p 45817
08/05/2013 387.50p 390.00p 385.00p 387.50p 793
07/05/2013 395.00p 397.00p 385.00p 387.50p 9332
03/05/2013 394.00p 396.00p 391.20p 395.00p 3500
02/05/2013 387.50p 394.00p 387.50p 394.00p 11138
01/05/2013 387.50p 388.70p 385.00p 387.50p 3000
30/04/2013 382.50p 386.00p 380.00p 386.00p 12808
29/04/2013 382.50p 383.00p 378.00p 382.50p 17624
26/04/2013 382.50p 383.20p 382.50p 382.50p 130
25/04/2013 382.50p 382.50p 380.00p 382.50p 7091
24/04/2013 381.50p 384.00p 378.00p 382.50p 19358
23/04/2013 386.00p 386.00p 365.00p 381.50p 73729
22/04/2013 400.00p 401.00p 382.00p 383.50p 20432
19/04/2013 400.00p 400.00p 395.00p 400.00p 0
18/04/2013 400.00p 400.00p 395.00p 400.00p 0
17/04/2013 400.00p 400.00p 395.00p 400.00p 1111
16/04/2013 406.00p 406.00p 398.00p 400.00p 17747
15/04/2013 407.00p 407.00p 405.00p 406.00p 1991
12/04/2013 407.00p 408.00p 405.00p 407.00p 16708
11/04/2013 406.00p 407.60p 403.00p 407.00p 1919
10/04/2013 413.00p 413.00p 406.00p 406.00p 2800
09/04/2013 413.00p 413.00p 408.00p 413.00p 1720
08/04/2013 411.50p 413.00p 408.00p 413.00p 1034
05/04/2013 411.50p 411.50p 411.50p 411.50p 1500
04/04/2013 413.00p 413.00p 408.00p 411.50p 3687
03/04/2013 411.50p 414.00p 408.00p 413.00p 2637
02/04/2013 417.50p 418.50p 410.00p 411.50p 6253
28/03/2013 425.00p 429.80p 415.00p 417.50p 4695
27/03/2013 422.50p 434.00p 422.50p 425.00p 6430
26/03/2013 405.00p 425.00p 405.00p 422.50p 21815
25/03/2013 413.00p 413.00p 401.00p 402.50p 14583
22/03/2013 413.00p 413.00p 408.00p 413.00p 2549
21/03/2013 413.00p 413.00p 408.00p 413.00p 2900
20/03/2013 413.00p 413.00p 408.00p 413.00p 1159
19/03/2013 413.00p 413.00p 408.00p 413.00p 6874
18/03/2013 414.00p 414.00p 410.00p 413.00p 3928
15/03/2013 414.00p 414.00p 413.90p 414.00p 586
14/03/2013 414.00p 414.00p 410.00p 414.00p 3806
13/03/2013 411.50p 414.00p 408.00p 414.00p 24011
12/03/2013 412.50p 412.50p 410.00p 411.50p 5888
11/03/2013 414.00p 414.00p 410.00p 412.50p 5138
08/03/2013 414.00p 415.00p 410.00p 414.00p 4990
07/03/2013 414.00p 416.50p 410.00p 414.00p 215
06/03/2013 414.00p 416.80p 410.00p 414.00p 3059
05/03/2013 414.00p 414.00p 410.00p 414.00p 2000
04/03/2013 412.50p 415.00p 410.00p 414.00p 19570
01/03/2013 415.00p 415.00p 410.00p 412.50p 40399
28/02/2013 415.00p 419.50p 411.00p 415.00p 2330
27/02/2013 415.00p 415.00p 410.00p 415.00p 810883
26/02/2013 422.50p 424.00p 405.00p 415.00p 24393
25/02/2013 429.00p 429.00p 408.00p 424.00p 16266
22/02/2013 432.50p 432.50p 425.50p 429.00p 6362
21/02/2013 442.50p 443.00p 430.00p 432.50p 6547
20/02/2013 445.00p 447.00p 440.10p 442.50p 2493
19/02/2013 445.00p 447.00p 440.10p 445.00p 4120
18/02/2013 444.00p 447.00p 444.00p 445.00p 3722
15/02/2013 445.00p 449.90p 442.00p 444.00p 18664
14/02/2013 425.00p 449.90p 420.00p 445.00p 24319
13/02/2013 422.50p 429.00p 420.00p 420.00p 7356
12/02/2013 435.00p 435.00p 422.50p 422.50p 9241
11/02/2013 435.00p 438.80p 431.00p 435.00p 5241
08/02/2013 425.50p 439.45p 425.50p 435.00p 14104
07/02/2013 407.50p 427.50p 405.10p 425.50p 25119
06/02/2013 407.50p 407.50p 405.50p 407.50p 11611
05/02/2013 407.50p 409.00p 405.55p 407.50p 4228
04/02/2013 406.00p 407.50p 405.00p 407.50p 4475
01/02/2013 406.00p 407.00p 405.00p 406.00p 25028
31/01/2013 407.50p 407.50p 405.00p 406.00p 6170
30/01/2013 410.00p 410.00p 403.00p 407.50p 6977
29/01/2013 410.00p 412.00p 405.10p 410.00p 10066
28/01/2013 410.00p 410.00p 405.00p 410.00p 11000
25/01/2013 410.00p 412.00p 409.22p 410.00p 14178
24/01/2013 410.00p 412.00p 410.00p 410.00p 3634
23/01/2013 410.00p 410.00p 405.00p 410.00p 958
22/01/2013 395.00p 412.00p 395.00p 410.00p 19643
21/01/2013 405.00p 408.00p 392.00p 395.00p 16960
18/01/2013 401.00p 410.00p 401.00p 405.00p 15195
17/01/2013 398.50p 403.00p 398.50p 401.00p 5026
16/01/2013 402.00p 404.50p 398.00p 398.50p 1908
15/01/2013 402.00p 404.50p 402.00p 402.00p 741
14/01/2013 402.00p 402.00p 397.10p 402.00p 644

*Close Price adjusted for both dividends and splits