CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2012 284.00p 284.00p 281.68p 284.00p 2580
29/03/2012 285.00p 285.00p 275.82p 284.00p 34708
28/03/2012 285.00p 285.00p 283.00p 285.00p 1100
27/03/2012 285.00p 286.00p 283.00p 285.00p 9012
26/03/2012 285.00p 290.00p 285.00p 285.00p 10510
23/03/2012 285.00p 290.00p 285.00p 285.00p 1744
22/03/2012 285.00p 290.00p 282.00p 285.00p 8896
21/03/2012 280.00p 289.50p 277.00p 285.00p 18919
20/03/2012 280.00p 283.00p 280.00p 280.00p 725
19/03/2012 280.00p 280.00p 279.00p 280.00p 0
16/03/2012 277.50p 280.00p 277.50p 280.00p 1067
15/03/2012 277.50p 280.84p 270.00p 277.50p 13000
14/03/2012 276.50p 283.00p 273.00p 277.50p 28692
13/03/2012 274.00p 278.00p 271.00p 276.50p 7987
12/03/2012 276.50p 276.50p 268.00p 273.00p 24873
09/03/2012 259.00p 280.84p 259.00p 276.50p 56325
08/03/2012 259.00p 265.00p 258.04p 259.00p 19513
07/03/2012 260.00p 260.00p 258.00p 259.00p 1224
06/03/2012 260.00p 260.78p 258.00p 259.00p 23672
05/03/2012 260.00p 261.90p 255.00p 260.00p 15884
02/03/2012 260.00p 261.90p 258.00p 260.00p 13721
01/03/2012 261.00p 261.00p 257.10p 260.00p 7142
29/02/2012 261.00p 261.00p 258.20p 261.00p 2000
28/02/2012 259.50p 261.00p 258.20p 261.00p 5075
27/02/2012 261.00p 262.00p 257.00p 259.50p 54296
24/02/2012 261.00p 261.00p 258.20p 261.00p 450
23/02/2012 259.00p 262.00p 255.00p 261.00p 27870
22/02/2012 261.00p 263.40p 257.00p 260.00p 16071
21/02/2012 262.50p 265.00p 260.00p 262.50p 103585
20/02/2012 258.50p 261.79p 258.50p 258.50p 1322
17/02/2012 257.50p 262.00p 255.10p 258.50p 5783
16/02/2012 265.00p 265.00p 257.50p 257.50p 6016
15/02/2012 265.00p 268.00p 260.00p 265.00p 22174
14/02/2012 260.00p 267.00p 258.44p 265.00p 14445
13/02/2012 261.50p 261.80p 258.10p 260.00p 4548
10/02/2012 264.00p 267.90p 258.00p 261.50p 32275
09/02/2012 264.00p 266.00p 261.00p 264.00p 20328
08/02/2012 262.00p 264.00p 256.00p 263.00p 15344
07/02/2012 262.00p 266.00p 260.00p 262.00p 10583
06/02/2012 262.00p 264.00p 258.10p 262.00p 14083
03/02/2012 250.00p 266.00p 250.00p 262.00p 41859
02/02/2012 238.50p 257.00p 238.50p 250.00p 57528
01/02/2012 237.50p 242.00p 236.50p 238.50p 6520
31/01/2012 236.50p 240.00p 236.50p 237.50p 7399
30/01/2012 237.50p 240.00p 234.00p 236.50p 6066
27/01/2012 237.50p 240.00p 237.50p 237.50p 18000
26/01/2012 233.50p 240.00p 233.00p 237.50p 11988
25/01/2012 237.50p 237.50p 232.00p 233.50p 4861
24/01/2012 244.00p 244.00p 235.00p 237.50p 4067
23/01/2012 244.00p 244.70p 238.00p 244.00p 19718
20/01/2012 234.00p 245.86p 234.00p 244.00p 37978
19/01/2012 231.50p 238.00p 230.00p 235.50p 93517
18/01/2012 224.00p 231.50p 223.00p 231.50p 43031
17/01/2012 215.00p 225.00p 210.10p 224.00p 60304
16/01/2012 214.00p 217.90p 210.10p 214.00p 45241
13/01/2012 211.50p 217.20p 211.00p 214.00p 31330
12/01/2012 201.00p 214.52p 197.80p 211.50p 59880
11/01/2012 201.00p 204.50p 197.00p 201.00p 10402
10/01/2012 201.50p 204.90p 197.10p 201.00p 3293
09/01/2012 206.50p 206.50p 201.50p 201.50p 3750
06/01/2012 206.50p 209.90p 203.75p 206.50p 3041
05/01/2012 206.50p 209.90p 203.10p 206.50p 3700
04/01/2012 206.50p 209.75p 206.50p 206.50p 276
03/01/2012 197.50p 209.90p 197.50p 206.50p 15897
30/12/2011 197.50p 197.50p 195.00p 197.50p 0
29/12/2011 197.50p 197.50p 195.00p 197.50p 6500
28/12/2011 199.00p 199.90p 195.10p 197.50p 21600
23/12/2011 199.00p 203.30p 199.00p 199.00p 0
22/12/2011 199.00p 203.30p 199.00p 199.00p 2000
21/12/2011 197.50p 203.00p 197.50p 199.00p 1540
20/12/2011 197.50p 197.50p 195.00p 197.50p 850
19/12/2011 205.00p 206.00p 195.00p 197.50p 39053
16/12/2011 210.00p 210.00p 195.00p 205.00p 8986
15/12/2011 210.00p 212.00p 205.10p 210.00p 2964
14/12/2011 210.00p 213.00p 210.00p 210.00p 1408
13/12/2011 210.00p 210.00p 205.10p 210.00p 16419
12/12/2011 210.00p 213.30p 210.00p 210.00p 0
09/12/2011 210.00p 213.30p 210.00p 210.00p 1000
08/12/2011 210.00p 210.00p 205.10p 210.00p 12000
07/12/2011 210.00p 213.40p 210.00p 210.00p 582
06/12/2011 210.00p 213.50p 205.10p 210.00p 3013
05/12/2011 210.00p 214.00p 205.10p 210.00p 5527
02/12/2011 210.00p 210.00p 205.10p 210.00p 0
01/12/2011 210.00p 210.00p 205.10p 210.00p 490
30/11/2011 215.00p 215.00p 205.10p 210.00p 10903
29/11/2011 215.00p 219.00p 213.10p 215.00p 6353
28/11/2011 212.50p 218.00p 210.00p 215.00p 10850
25/11/2011 212.50p 212.50p 210.10p 212.50p 811
24/11/2011 212.50p 213.00p 212.50p 212.50p 456
23/11/2011 215.00p 215.00p 208.00p 212.50p 8744
22/11/2011 226.00p 226.00p 210.50p 215.00p 34154
21/11/2011 225.00p 225.74p 220.00p 221.00p 14960
18/11/2011 228.50p 230.70p 225.00p 225.00p 2204
17/11/2011 230.00p 230.74p 225.00p 228.50p 7660
16/11/2011 232.50p 234.25p 225.00p 230.00p 3049
15/11/2011 214.00p 234.90p 214.00p 232.50p 13524
14/11/2011 214.00p 215.00p 214.00p 214.00p 1174
11/11/2011 213.00p 215.50p 213.00p 213.00p 0
10/11/2011 215.50p 215.50p 213.00p 213.00p 6473
09/11/2011 220.50p 220.50p 218.00p 218.00p 0
08/11/2011 220.50p 220.50p 218.00p 220.50p 4000
07/11/2011 220.50p 220.50p 218.00p 220.50p 1000
04/11/2011 220.50p 220.50p 218.00p 220.50p 9004
03/11/2011 220.50p 222.70p 218.00p 220.50p 16944
02/11/2011 219.00p 225.46p 218.00p 220.50p 0
01/11/2011 219.00p 225.46p 218.00p 219.00p 0
31/10/2011 218.00p 225.46p 218.00p 219.00p 0
28/10/2011 223.50p 225.46p 218.00p 218.00p 0
27/10/2011 223.50p 225.46p 221.00p 223.50p 6452
26/10/2011 222.00p 225.50p 220.00p 223.50p 4700
25/10/2011 220.00p 228.50p 220.00p 222.00p 3241
24/10/2011 223.00p 226.00p 220.00p 220.00p 4315
21/10/2011 216.00p 221.50p 216.00p 221.50p 9500
20/10/2011 216.00p 218.96p 216.00p 216.00p 9283
19/10/2011 220.00p 220.00p 216.00p 216.00p 636
18/10/2011 225.00p 228.00p 220.00p 220.00p 8000
17/10/2011 230.00p 230.00p 220.60p 225.00p 53860
14/10/2011 211.00p 230.00p 211.00p 230.00p 5404
13/10/2011 205.00p 211.00p 205.00p 211.00p 1000
12/10/2011 205.00p 208.00p 204.00p 205.00p 0
11/10/2011 205.00p 208.00p 204.00p 205.00p 0
10/10/2011 205.00p 208.00p 204.00p 205.00p 0
07/10/2011 207.50p 208.00p 204.00p 205.00p 7667
06/10/2011 206.00p 209.92p 206.00p 207.50p 4454
05/10/2011 200.00p 206.00p 195.00p 206.00p 4219
04/10/2011 200.00p 200.00p 195.10p 200.00p 1000
03/10/2011 200.00p 200.00p 188.00p 200.00p 1000
30/09/2011 210.00p 210.00p 200.00p 200.00p 600
29/09/2011 210.00p 210.00p 207.00p 210.00p 1000
28/09/2011 210.00p 210.00p 205.00p 210.00p 0
27/09/2011 205.00p 210.00p 205.00p 210.00p 0
26/09/2011 205.00p 210.00p 205.00p 205.00p 0
23/09/2011 207.50p 210.00p 205.00p 205.00p 230
22/09/2011 218.00p 218.00p 207.50p 207.50p 2667
21/09/2011 215.00p 220.00p 214.00p 219.00p 9284
20/09/2011 215.00p 226.40p 215.00p 215.00p 0
19/09/2011 223.00p 226.40p 215.00p 215.00p 13814
16/09/2011 215.00p 225.00p 215.00p 223.00p 2259
15/09/2011 215.00p 220.00p 215.00p 215.00p 2156
14/09/2011 213.00p 220.00p 213.00p 215.00p 11917
13/09/2011 213.00p 218.00p 212.00p 213.00p 16215
12/09/2011 207.50p 215.76p 207.50p 212.50p 7445
09/09/2011 207.50p 207.50p 203.00p 207.50p 950
08/09/2011 206.00p 209.52p 206.00p 207.50p 944
07/09/2011 202.00p 206.00p 202.00p 206.00p 12500
06/09/2011 202.00p 202.00p 197.60p 202.00p 0
05/09/2011 202.00p 202.00p 197.60p 202.00p 0
02/09/2011 202.00p 202.00p 197.60p 202.00p 2250
01/09/2011 201.00p 201.00p 200.00p 201.00p 14000
31/08/2011 199.00p 201.32p 195.00p 200.00p 81280
30/08/2011 187.50p 200.00p 187.50p 200.00p 7000
26/08/2011 202.00p 202.00p 185.00p 187.50p 8975
25/08/2011 202.00p 202.00p 193.00p 202.00p 7000
24/08/2011 202.00p 205.00p 198.50p 202.00p 0
23/08/2011 198.50p 205.00p 198.50p 202.00p 0
22/08/2011 205.00p 205.00p 198.50p 198.50p 4000
19/08/2011 209.00p 209.00p 200.00p 205.00p 9380
18/08/2011 209.00p 209.00p 204.00p 209.00p 0
17/08/2011 204.00p 209.00p 204.00p 209.00p 4500
16/08/2011 210.00p 210.00p 203.00p 204.00p 49000
15/08/2011 210.00p 213.00p 205.00p 210.00p 3363
12/08/2011 207.50p 213.00p 207.50p 210.00p 1500
11/08/2011 215.00p 215.00p 202.00p 207.50p 6299
10/08/2011 205.00p 219.00p 200.00p 215.00p 25679
09/08/2011 192.50p 200.00p 185.00p 200.00p 32586
08/08/2011 202.50p 202.50p 195.00p 197.50p 111060
05/08/2011 227.50p 231.00p 195.00p 207.50p 118082
04/08/2011 232.50p 233.20p 230.00p 231.00p 66152
03/08/2011 230.00p 235.00p 230.00p 232.50p 28928
02/08/2011 241.00p 241.00p 220.00p 230.00p 16200
01/08/2011 235.00p 243.72p 235.00p 241.00p 24819
29/07/2011 221.00p 234.80p 216.25p 232.50p 43606
28/07/2011 221.00p 222.12p 216.25p 221.00p 1945973
27/07/2011 220.00p 221.00p 215.00p 221.00p 5000
26/07/2011 218.50p 220.00p 215.00p 220.00p 2727
25/07/2011 218.50p 218.64p 218.50p 218.50p 1500
22/07/2011 218.50p 219.25p 215.00p 218.50p 0
21/07/2011 218.50p 219.25p 215.00p 218.50p 21465
20/07/2011 216.00p 219.50p 212.00p 218.50p 5448
19/07/2011 216.00p 216.00p 212.00p 216.00p 3000
18/07/2011 227.50p 227.50p 212.00p 216.00p 11516
15/07/2011 227.50p 228.70p 227.50p 227.50p 2870
14/07/2011 227.50p 230.00p 227.50p 227.50p 4000
13/07/2011 232.50p 232.50p 226.70p 227.50p 2510
12/07/2011 232.50p 232.50p 231.20p 232.50p 5319
11/07/2011 234.00p 236.50p 231.00p 232.50p 7628
08/07/2011 235.50p 235.50p 233.00p 234.00p 500
07/07/2011 240.50p 240.50p 235.00p 235.50p 3327
06/07/2011 240.50p 241.50p 240.50p 240.50p 0
05/07/2011 240.50p 241.50p 240.50p 240.50p 2804
04/07/2011 241.00p 242.50p 238.00p 242.50p 8860
01/07/2011 241.00p 241.48p 240.00p 241.00p 7549
30/06/2011 241.00p 243.35p 240.00p 241.00p 0
29/06/2011 242.50p 243.35p 240.00p 241.00p 2063
28/06/2011 242.50p 243.85p 240.00p 242.50p 19614
27/06/2011 238.50p 241.00p 237.00p 241.00p 5210
24/06/2011 241.00p 241.00p 237.00p 238.50p 2630
23/06/2011 233.50p 241.00p 230.50p 241.00p 5118
22/06/2011 235.00p 237.00p 233.50p 233.50p 6120
21/06/2011 226.50p 240.00p 226.50p 236.50p 3202

*Close Price adjusted for both dividends and splits