CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2021 410.00p 410.00p 392.00p 405.00p 2887
13/12/2021 410.00p 418.50p 400.00p 410.00p 788
10/12/2021 410.00p 410.00p 410.00p 410.00p 0
09/12/2021 410.00p 418.50p 410.00p 410.00p 240
08/12/2021 410.00p 410.00p 405.00p 410.00p 567
07/12/2021 410.00p 410.00p 410.00p 410.00p 0
06/12/2021 410.00p 418.50p 400.00p 410.00p 353
03/12/2021 410.00p 418.50p 410.00p 410.00p 78
02/12/2021 415.00p 418.75p 410.00p 410.00p 678
01/12/2021 420.00p 420.00p 410.00p 415.00p 3100
30/11/2021 420.00p 420.00p 420.00p 420.00p 0
29/11/2021 420.00p 420.00p 418.00p 420.00p 2575
26/11/2021 420.00p 420.00p 410.25p 420.00p 1750
25/11/2021 430.00p 432.00p 412.25p 425.00p 18852
24/11/2021 440.00p 442.00p 420.00p 430.00p 27020
23/11/2021 430.00p 460.00p 427.00p 440.00p 9412
22/11/2021 415.00p 427.78p 415.00p 420.00p 6744
19/11/2021 420.00p 420.00p 410.00p 415.00p 3500
18/11/2021 420.00p 420.00p 420.00p 420.00p 0
17/11/2021 425.00p 428.75p 415.66p 420.00p 1310
16/11/2021 425.00p 425.00p 425.00p 425.00p 0
15/11/2021 425.00p 428.90p 425.00p 425.00p 2000
12/11/2021 425.00p 428.90p 425.00p 425.00p 343
11/11/2021 425.00p 428.99p 425.00p 425.00p 18
10/11/2021 425.00p 429.90p 413.56p 425.00p 165
09/11/2021 425.00p 425.00p 413.50p 425.00p 1452
08/11/2021 425.00p 425.00p 415.50p 425.00p 9
05/11/2021 425.00p 425.00p 416.00p 425.00p 128
04/11/2021 425.00p 433.00p 425.00p 425.00p 26
03/11/2021 425.00p 433.00p 425.00p 425.00p 52479
02/11/2021 425.00p 434.00p 416.15p 430.00p 3081
01/11/2021 425.00p 425.00p 415.00p 425.00p 2998
29/10/2021 425.00p 425.00p 425.00p 425.00p 0
28/10/2021 425.00p 434.00p 425.00p 425.00p 8
27/10/2021 425.00p 435.00p 425.00p 425.00p 1379
26/10/2021 420.00p 427.80p 410.55p 425.00p 2337
25/10/2021 420.00p 420.00p 410.10p 420.00p 667
22/10/2021 420.00p 420.00p 420.00p 420.00p 0
21/10/2021 420.00p 431.75p 409.50p 420.00p 1752
20/10/2021 420.00p 427.80p 420.00p 420.00p 147
19/10/2021 420.00p 420.00p 408.60p 420.00p 400
18/10/2021 420.00p 427.80p 408.55p 420.00p 379
15/10/2021 420.00p 420.00p 408.55p 420.00p 235
14/10/2021 420.00p 440.00p 420.00p 420.00p 5
13/10/2021 420.00p 420.00p 407.55p 420.00p 1799
12/10/2021 420.00p 420.00p 420.00p 420.00p 0
11/10/2021 420.00p 420.00p 406.86p 420.00p 1382
08/10/2021 420.00p 420.00p 406.86p 420.00p 200
07/10/2021 420.00p 432.00p 406.06p 420.00p 658
06/10/2021 420.00p 439.00p 420.00p 420.00p 3171
05/10/2021 420.00p 420.00p 400.00p 420.00p 4350
04/10/2021 420.00p 434.00p 406.00p 420.00p 12280
01/10/2021 410.00p 410.00p 410.00p 410.00p 0
30/09/2021 410.00p 420.00p 405.55p 410.00p 8505
29/09/2021 415.00p 419.00p 410.00p 410.00p 550
28/09/2021 405.00p 405.00p 395.55p 405.00p 2244
27/09/2021 405.00p 406.50p 405.00p 405.00p 4460
24/09/2021 405.00p 406.75p 395.00p 405.00p 706
23/09/2021 405.00p 407.00p 405.00p 405.00p 2200
22/09/2021 405.00p 405.00p 395.00p 405.00p 3830
21/09/2021 410.00p 410.00p 397.00p 405.00p 3833
20/09/2021 422.00p 429.60p 391.00p 410.00p 7560
17/09/2021 422.00p 422.00p 414.32p 422.00p 2000
16/09/2021 430.00p 430.00p 410.00p 422.00p 12229
15/09/2021 430.00p 440.00p 427.00p 430.00p 871
14/09/2021 424.00p 430.00p 422.65p 430.00p 15361
13/09/2021 407.00p 430.00p 405.58p 424.00p 15530
10/09/2021 407.00p 414.90p 400.05p 407.00p 3115
09/09/2021 407.00p 407.00p 407.00p 407.00p 0
08/09/2021 407.00p 417.00p 397.06p 407.00p 6462
07/09/2021 402.00p 418.00p 402.00p 407.00p 2630
06/09/2021 402.00p 403.00p 395.37p 402.00p 4317
03/09/2021 402.00p 403.00p 395.37p 402.00p 152
02/09/2021 402.00p 402.00p 395.26p 402.00p 1844
01/09/2021 402.00p 403.00p 395.16p 402.00p 3515
31/08/2021 402.00p 403.45p 395.16p 402.00p 3907
30/08/2021 402.00p 404.00p 395.16p 402.00p 1750
27/08/2021 402.00p 404.00p 395.16p 402.00p 1750
26/08/2021 402.00p 402.00p 395.16p 402.00p 556
25/08/2021 402.00p 402.00p 395.16p 402.00p 210
24/08/2021 402.00p 402.00p 395.06p 402.00p 225
23/08/2021 402.00p 402.00p 394.32p 402.00p 1649
20/08/2021 402.00p 402.00p 394.32p 402.00p 164
19/08/2021 402.00p 402.00p 395.00p 402.00p 100604
18/08/2021 400.00p 406.75p 398.80p 402.00p 2407
17/08/2021 390.00p 407.00p 386.00p 400.00p 11026
16/08/2021 385.00p 390.00p 379.22p 390.00p 2310
13/08/2021 385.00p 389.75p 385.00p 385.00p 391
12/08/2021 385.00p 385.00p 378.00p 385.00p 614
11/08/2021 385.00p 385.00p 385.00p 385.00p 0
10/08/2021 400.00p 400.00p 378.00p 385.00p 12656
09/08/2021 400.00p 400.00p 391.55p 400.00p 1355
06/08/2021 415.00p 415.00p 391.00p 400.00p 4024
05/08/2021 425.00p 425.00p 400.00p 415.00p 3442
04/08/2021 420.00p 426.00p 401.00p 425.00p 10379
03/08/2021 420.00p 420.00p 405.88p 420.00p 4292
02/08/2021 420.00p 425.00p 417.66p 420.00p 4523
30/07/2021 420.00p 420.00p 417.66p 420.00p 1071
29/07/2021 420.00p 434.00p 415.55p 420.00p 8962
28/07/2021 462.00p 476.20p 460.11p 469.00p 22103
27/07/2021 462.00p 473.00p 462.00p 462.00p 1904
26/07/2021 462.00p 471.00p 456.84p 462.00p 3789
23/07/2021 461.00p 466.00p 461.00p 461.00p 4273
22/07/2021 458.00p 463.64p 452.65p 461.00p 2317
21/07/2021 458.00p 463.84p 458.00p 458.00p 395
20/07/2021 458.00p 464.25p 451.00p 458.00p 5733
19/07/2021 458.00p 464.89p 455.00p 458.00p 7929
16/07/2021 458.00p 465.45p 454.40p 458.00p 3820
15/07/2021 458.00p 468.00p 456.20p 458.00p 2447
14/07/2021 463.00p 470.79p 458.00p 458.00p 7770
13/07/2021 463.00p 472.00p 463.00p 463.00p 4300
12/07/2021 463.00p 470.90p 461.00p 463.00p 8393
09/07/2021 463.00p 471.00p 461.00p 463.00p 492
08/07/2021 463.00p 472.00p 463.00p 463.00p 3300
07/07/2021 463.00p 476.00p 463.00p 463.00p 13760
06/07/2021 463.00p 474.00p 450.00p 463.00p 21408
05/07/2021 460.00p 469.75p 457.80p 463.00p 10654
02/07/2021 462.00p 471.50p 455.00p 460.00p 4093
01/07/2021 445.00p 474.00p 445.00p 462.00p 16369
30/06/2021 445.00p 460.00p 445.00p 445.00p 12774
29/06/2021 445.00p 452.50p 445.00p 445.00p 7065
28/06/2021 445.00p 455.25p 445.00p 445.00p 5862
25/06/2021 445.00p 457.00p 444.20p 445.00p 5358
24/06/2021 445.00p 460.00p 443.00p 445.00p 4073
23/06/2021 445.00p 460.00p 437.50p 445.00p 2906
22/06/2021 445.00p 458.50p 436.00p 445.00p 9862
21/06/2021 445.00p 460.00p 435.00p 445.00p 18227
18/06/2021 435.00p 455.00p 429.10p 452.00p 15828
17/06/2021 410.00p 447.00p 410.00p 435.00p 16670
16/06/2021 385.00p 420.00p 385.00p 410.00p 27364
15/06/2021 395.00p 409.75p 373.86p 385.00p 32200
14/06/2021 367.00p 374.00p 367.00p 371.00p 4384
11/06/2021 367.00p 373.02p 367.00p 367.00p 134
10/06/2021 367.00p 367.00p 367.00p 367.00p 0
09/06/2021 367.00p 367.00p 367.00p 367.00p 5000
08/06/2021 367.00p 367.00p 367.00p 367.00p 0
07/06/2021 367.00p 367.00p 365.50p 367.00p 176
04/06/2021 371.00p 373.02p 362.05p 367.00p 8302
03/06/2021 373.00p 373.00p 366.00p 366.00p 100
02/06/2021 373.00p 383.00p 370.06p 373.00p 443
01/06/2021 355.00p 384.00p 355.00p 373.00p 11534
31/05/2021 355.00p 355.00p 347.66p 355.00p 100
28/05/2021 355.00p 355.00p 347.66p 355.00p 100
27/05/2021 355.00p 363.15p 347.50p 355.00p 1600
26/05/2021 355.00p 363.15p 355.00p 355.00p 70
25/05/2021 355.00p 355.00p 346.36p 355.00p 750
24/05/2021 355.00p 368.44p 346.26p 355.00p 5680
21/05/2021 355.00p 355.00p 355.00p 355.00p 0
20/05/2021 355.00p 355.00p 355.00p 355.00p 0
19/05/2021 355.00p 363.45p 355.00p 355.00p 216
18/05/2021 355.00p 355.00p 346.18p 355.00p 650
17/05/2021 355.00p 364.00p 355.00p 355.00p 2250
14/05/2021 355.00p 365.50p 346.15p 355.00p 1770
13/05/2021 355.00p 355.00p 346.10p 355.00p 5453
12/05/2021 360.00p 365.00p 344.10p 355.00p 1321
11/05/2021 360.00p 360.00p 343.75p 360.00p 3243
10/05/2021 360.00p 373.75p 360.00p 360.00p 1318
07/05/2021 365.00p 375.50p 350.00p 365.00p 3608
06/05/2021 365.00p 376.50p 352.00p 365.00p 5104
05/05/2021 365.00p 375.50p 365.00p 365.00p 76
04/05/2021 368.00p 379.00p 358.00p 365.00p 6382
03/05/2021 335.00p 370.00p 335.00p 368.00p 12536
30/04/2021 335.00p 370.00p 335.00p 368.00p 12536
29/04/2021 335.00p 335.10p 335.00p 335.00p 295
28/04/2021 335.00p 349.70p 335.00p 335.00p 1535
27/04/2021 344.00p 349.70p 334.00p 335.00p 4054
26/04/2021 329.00p 356.60p 327.60p 344.00p 4854
23/04/2021 324.00p 330.00p 324.00p 329.00p 4805
22/04/2021 300.00p 326.40p 300.00p 324.00p 14047
21/04/2021 300.00p 308.00p 295.60p 300.00p 20789
20/04/2021 310.00p 310.48p 295.60p 300.00p 6468
19/04/2021 315.00p 315.00p 302.00p 310.00p 11049
16/04/2021 315.00p 315.00p 310.25p 315.00p 2000
15/04/2021 315.00p 315.00p 310.25p 315.00p 159
14/04/2021 315.00p 315.00p 310.25p 315.00p 8808
13/04/2021 320.00p 320.00p 314.10p 315.00p 3000
12/04/2021 320.00p 320.00p 317.70p 320.00p 1630
09/04/2021 320.00p 320.00p 310.00p 320.00p 4840
08/04/2021 320.00p 323.00p 313.00p 320.00p 8628
07/04/2021 335.00p 335.00p 320.00p 320.00p 5762
06/04/2021 335.00p 335.00p 320.30p 335.00p 1591
05/04/2021 335.00p 335.00p 335.00p 335.00p 0
02/04/2021 335.00p 335.00p 335.00p 335.00p 0
01/04/2021 335.00p 335.00p 335.00p 335.00p 0
31/03/2021 335.00p 335.00p 320.30p 335.00p 3720
30/03/2021 335.00p 336.00p 323.50p 335.00p 7680
29/03/2021 335.00p 337.00p 335.00p 335.00p 367
26/03/2021 335.00p 338.00p 323.00p 335.00p 2180
25/03/2021 335.00p 339.00p 322.00p 335.00p 3364
24/03/2021 335.00p 339.00p 335.00p 335.00p 143
23/03/2021 335.00p 339.00p 335.00p 335.00p 292
22/03/2021 345.00p 345.00p 322.00p 335.00p 7992
19/03/2021 358.00p 358.00p 330.00p 345.00p 12736
18/03/2021 375.00p 388.00p 375.00p 375.00p 766
17/03/2021 375.00p 390.00p 366.00p 375.00p 3461
16/03/2021 375.00p 389.40p 375.00p 375.00p 809
15/03/2021 357.00p 390.00p 357.00p 375.00p 9120
12/03/2021 355.00p 365.84p 341.50p 357.00p 592
11/03/2021 357.00p 366.00p 345.85p 357.00p 1762
10/03/2021 357.00p 366.00p 357.00p 357.00p 1002

*Close Price adjusted for both dividends and splits