CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2024 267.00p 270.00p 263.80p 265.00p 116461
06/11/2024 266.00p 269.00p 263.82p 267.00p 51021
05/11/2024 266.00p 267.00p 266.00p 266.00p 3450
04/11/2024 266.00p 270.00p 263.40p 266.00p 5856
01/11/2024 266.00p 269.70p 262.02p 266.00p 10512
31/10/2024 267.00p 269.00p 262.16p 266.00p 30300
30/10/2024 253.50p 267.00p 252.66p 267.00p 10938
29/10/2024 253.50p 256.90p 252.66p 253.50p 10834
28/10/2024 256.00p 259.00p 252.66p 253.50p 26354
25/10/2024 250.00p 260.00p 250.00p 256.00p 32505
24/10/2024 242.50p 255.00p 239.00p 249.00p 28202
23/10/2024 252.50p 252.50p 240.00p 242.50p 15942
22/10/2024 252.50p 252.50p 246.00p 252.50p 1234
21/10/2024 255.00p 258.50p 245.00p 250.00p 10322
18/10/2024 257.50p 265.14p 250.50p 258.00p 20370
17/10/2024 258.50p 261.67p 255.00p 259.00p 22416
16/10/2024 265.00p 269.64p 255.00p 255.00p 10070
15/10/2024 265.00p 267.84p 261.00p 265.00p 11576
14/10/2024 267.50p 269.83p 265.00p 267.50p 21122
11/10/2024 267.50p 269.88p 265.00p 267.50p 17789
10/10/2024 272.50p 274.00p 265.25p 267.50p 14588
09/10/2024 272.50p 273.50p 270.00p 272.50p 7279
08/10/2024 275.00p 280.00p 271.00p 272.50p 6711
07/10/2024 277.50p 280.00p 271.50p 275.00p 9308
04/10/2024 277.50p 285.00p 275.05p 277.50p 4347
03/10/2024 282.50p 284.90p 276.15p 277.50p 2487
02/10/2024 282.50p 288.45p 279.50p 282.50p 14544
01/10/2024 287.50p 289.40p 281.15p 282.50p 36061
30/09/2024 287.50p 294.91p 284.50p 287.50p 3851
27/09/2024 290.00p 295.00p 287.50p 287.50p 122668
26/09/2024 282.50p 295.00p 282.50p 290.00p 34988
25/09/2024 267.50p 284.90p 265.70p 282.50p 34564
24/09/2024 265.00p 265.00p 260.40p 265.00p 7724
23/09/2024 265.00p 265.00p 260.00p 265.00p 5270
20/09/2024 265.00p 270.00p 260.00p 265.00p 3001
19/09/2024 270.00p 270.00p 260.30p 265.00p 26949
18/09/2024 272.50p 274.00p 265.00p 270.00p 30704
17/09/2024 280.00p 280.00p 270.00p 272.50p 17636
16/09/2024 280.00p 282.50p 275.40p 280.00p 5368
13/09/2024 280.00p 282.50p 276.50p 280.00p 3632
12/09/2024 280.00p 282.50p 275.00p 280.00p 7324
11/09/2024 287.50p 287.50p 275.00p 280.00p 12943
10/09/2024 287.50p 290.00p 285.00p 287.50p 28421
09/09/2024 287.50p 288.80p 287.50p 287.50p 500
06/09/2024 287.50p 289.70p 285.95p 287.50p 1551
05/09/2024 287.50p 289.70p 286.50p 287.50p 461
04/09/2024 292.50p 292.75p 283.66p 287.50p 6097
03/09/2024 292.50p 294.25p 290.00p 292.50p 8094
02/09/2024 292.50p 294.25p 290.00p 292.50p 1262
30/08/2024 297.50p 300.00p 290.00p 292.50p 19022
29/08/2024 297.50p 297.50p 291.13p 297.50p 5991
28/08/2024 297.50p 297.50p 291.13p 297.50p 4079
27/08/2024 302.50p 302.50p 290.00p 297.50p 10051
23/08/2024 302.50p 302.50p 300.00p 302.50p 2100
22/08/2024 302.50p 304.57p 300.00p 302.50p 18353
21/08/2024 302.50p 304.61p 300.00p 302.50p 492
20/08/2024 302.50p 304.62p 300.00p 302.50p 12774
19/08/2024 302.50p 304.73p 300.00p 302.50p 3011
16/08/2024 302.50p 303.20p 300.00p 302.50p 26795
15/08/2024 305.00p 305.00p 300.06p 302.50p 5557
14/08/2024 302.50p 306.87p 302.50p 305.00p 39316
13/08/2024 297.50p 318.50p 297.50p 302.50p 92501
12/08/2024 297.50p 305.00p 289.00p 289.00p 7838
09/08/2024 297.50p 297.50p 290.00p 297.50p 7781
08/08/2024 297.50p 297.50p 290.00p 297.50p 9992
07/08/2024 300.00p 301.40p 293.60p 297.50p 5400
06/08/2024 297.50p 303.50p 296.50p 300.00p 6863
05/08/2024 302.50p 302.50p 290.00p 297.50p 23490
02/08/2024 307.50p 309.00p 291.00p 302.50p 32476
01/08/2024 307.50p 315.00p 295.00p 307.50p 4356
31/07/2024 310.00p 315.00p 310.00p 310.00p 1635
30/07/2024 310.00p 315.00p 305.00p 312.00p 3606
29/07/2024 310.00p 315.00p 300.00p 310.00p 5801
26/07/2024 305.00p 315.00p 303.50p 310.00p 5684
25/07/2024 315.00p 320.00p 305.00p 305.00p 1940
24/07/2024 315.00p 315.00p 310.50p 315.00p 5859
23/07/2024 317.50p 317.50p 310.05p 315.00p 19281
22/07/2024 317.50p 325.00p 310.00p 317.50p 21201
19/07/2024 317.50p 324.10p 312.60p 317.50p 13519
18/07/2024 317.50p 318.90p 314.11p 317.50p 15166
17/07/2024 322.50p 330.00p 313.75p 317.50p 14149
16/07/2024 322.50p 330.00p 315.00p 322.50p 8192
15/07/2024 322.50p 330.00p 315.00p 322.50p 36924
12/07/2024 310.00p 330.00p 310.00p 322.50p 53061
11/07/2024 310.00p 315.00p 310.00p 310.00p 5698
10/07/2024 310.00p 314.80p 308.00p 310.00p 3784
09/07/2024 307.50p 315.00p 306.66p 310.00p 9028
08/07/2024 307.50p 310.00p 306.25p 307.50p 11429
05/07/2024 317.50p 319.40p 306.80p 307.50p 29106
04/07/2024 301.50p 324.22p 301.50p 318.50p 31477
03/07/2024 300.00p 307.49p 291.34p 301.50p 252865
02/07/2024 320.00p 320.00p 296.00p 300.00p 140620
01/07/2024 347.50p 350.00p 330.00p 337.50p 12878
28/06/2024 345.00p 352.90p 345.00p 347.50p 5855
27/06/2024 345.00p 350.00p 331.00p 345.00p 2358
26/06/2024 345.00p 345.00p 333.20p 345.00p 737
25/06/2024 345.00p 359.00p 330.00p 345.00p 16909
24/06/2024 350.00p 350.00p 330.00p 345.00p 23550
21/06/2024 350.00p 350.00p 350.00p 350.00p 8
20/06/2024 350.00p 353.15p 340.00p 350.00p 4736
19/06/2024 350.00p 350.00p 340.50p 350.00p 6299
18/06/2024 350.00p 351.00p 340.00p 350.00p 13728
17/06/2024 355.00p 359.42p 350.00p 350.00p 1452
14/06/2024 355.00p 355.00p 350.10p 355.00p 1613
13/06/2024 355.00p 355.00p 350.00p 355.00p 8287
12/06/2024 355.00p 360.00p 350.55p 355.00p 4519
11/06/2024 355.00p 355.40p 352.72p 355.00p 5858
10/06/2024 355.00p 355.40p 350.00p 355.00p 5475
07/06/2024 352.50p 360.00p 351.55p 355.00p 42390
06/06/2024 355.00p 359.70p 350.00p 352.50p 10214
05/06/2024 355.00p 359.50p 350.01p 355.00p 27982
04/06/2024 360.00p 369.96p 354.00p 355.00p 23102
03/06/2024 380.00p 380.00p 342.00p 360.00p 49399
31/05/2024 380.00p 383.50p 371.60p 380.00p 3844
30/05/2024 380.00p 380.00p 373.50p 380.00p 1088
29/05/2024 385.00p 385.00p 370.00p 380.00p 1273
28/05/2024 385.00p 385.00p 380.01p 385.00p 1505
24/05/2024 385.00p 389.00p 380.01p 385.00p 6261
23/05/2024 390.00p 390.00p 380.00p 385.00p 7247
22/05/2024 387.50p 400.00p 383.00p 390.00p 2796
21/05/2024 395.00p 395.00p 387.50p 387.50p 9027
20/05/2024 392.50p 400.00p 392.50p 395.00p 5523
17/05/2024 392.50p 396.20p 387.65p 392.50p 8539
16/05/2024 392.50p 400.00p 387.00p 392.50p 1806
15/05/2024 385.00p 396.88p 380.00p 392.50p 8850
14/05/2024 385.00p 390.00p 381.50p 385.00p 12330
13/05/2024 407.50p 407.50p 366.37p 385.00p 29291
10/05/2024 405.00p 418.00p 398.55p 407.50p 8199
09/05/2024 410.00p 412.40p 396.85p 405.00p 8551
08/05/2024 397.50p 420.00p 396.40p 410.00p 41815
07/05/2024 400.00p 410.00p 396.06p 397.50p 29227
03/05/2024 402.50p 415.00p 390.00p 400.00p 11882
02/05/2024 407.50p 417.50p 400.00p 407.50p 34529
01/05/2024 378.50p 420.00p 378.00p 407.50p 20160
30/04/2024 378.50p 390.00p 378.50p 378.50p 10039
29/04/2024 385.00p 390.00p 370.00p 378.50p 5609
26/04/2024 365.00p 385.00p 360.00p 385.00p 13710
25/04/2024 355.00p 369.00p 351.60p 365.00p 13424
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

*Close Price adjusted for both dividends and splits