CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2020 279.00p 279.00p 279.00p 279.00p 0
22/05/2020 279.00p 279.00p 279.00p 279.00p 0
21/05/2020 280.00p 280.00p 270.36p 279.00p 3200
20/05/2020 280.00p 280.00p 272.32p 280.00p 1549
19/05/2020 286.00p 286.00p 279.20p 280.00p 1421
18/05/2020 286.00p 286.00p 279.20p 286.00p 124
15/05/2020 286.00p 286.00p 286.00p 286.00p 0
14/05/2020 286.00p 286.00p 279.20p 286.00p 450
13/05/2020 286.00p 286.00p 286.00p 286.00p 5000
12/05/2020 286.00p 286.00p 277.20p 286.00p 137
11/05/2020 286.00p 288.00p 286.00p 286.00p 15
08/05/2020 286.00p 286.00p 279.00p 286.00p 88500
07/05/2020 286.00p 286.00p 279.00p 286.00p 88500
06/05/2020 286.00p 288.00p 286.00p 286.00p 6
05/05/2020 286.00p 286.00p 286.00p 286.00p 0
04/05/2020 286.00p 289.00p 279.00p 286.00p 1489
01/05/2020 286.00p 286.00p 279.00p 286.00p 5862
30/04/2020 286.00p 286.00p 279.00p 286.00p 504
29/04/2020 286.00p 289.00p 279.00p 286.00p 2741
28/04/2020 286.00p 289.00p 286.00p 286.00p 169
27/04/2020 263.00p 290.00p 261.56p 286.00p 31978
24/04/2020 263.00p 263.00p 263.00p 263.00p 0
23/04/2020 263.00p 266.00p 263.00p 263.00p 369
22/04/2020 258.00p 258.00p 258.00p 258.00p 0
21/04/2020 258.00p 258.00p 258.00p 258.00p 0
20/04/2020 258.00p 264.75p 258.00p 258.00p 749
17/04/2020 258.00p 258.00p 258.00p 258.00p 0
16/04/2020 258.00p 258.00p 258.00p 258.00p 0
15/04/2020 258.00p 266.00p 252.56p 258.00p 5140
14/04/2020 242.00p 265.20p 240.00p 258.00p 4845
13/04/2020 235.00p 240.00p 234.84p 237.00p 7015
10/04/2020 235.00p 240.00p 234.84p 237.00p 7015
09/04/2020 235.00p 240.00p 234.84p 237.00p 7015
08/04/2020 233.00p 238.18p 227.82p 233.00p 2147
07/04/2020 233.00p 233.00p 233.00p 233.00p 0
06/04/2020 232.00p 237.92p 232.00p 233.00p 7
03/04/2020 231.00p 237.84p 231.00p 232.00p 126
02/04/2020 231.00p 231.00p 231.00p 231.00p 0
01/04/2020 231.00p 237.84p 231.00p 231.00p 1000
31/03/2020 230.00p 239.00p 230.00p 231.00p 306
30/03/2020 226.00p 230.00p 216.00p 230.00p 303
27/03/2020 225.00p 226.00p 220.00p 226.00p 5000
26/03/2020 212.00p 225.00p 212.00p 225.00p 5000
25/03/2020 207.00p 220.00p 207.00p 211.00p 16461
24/03/2020 190.50p 210.00p 182.00p 207.00p 33610
23/03/2020 202.00p 202.00p 190.50p 190.50p 1500
20/03/2020 188.50p 207.00p 188.50p 207.00p 7729
19/03/2020 188.00p 190.00p 160.00p 190.00p 10700
18/03/2020 240.00p 240.00p 222.00p 231.00p 1281
17/03/2020 265.00p 265.00p 240.00p 240.00p 2250
16/03/2020 282.00p 282.00p 262.50p 264.00p 3688
13/03/2020 287.00p 287.00p 278.00p 284.00p 2442
12/03/2020 289.00p 289.00p 280.00p 287.00p 174
11/03/2020 293.00p 295.00p 288.20p 293.00p 1266
10/03/2020 290.00p 300.00p 288.00p 293.00p 3461
09/03/2020 284.00p 290.00p 284.00p 290.00p 1000
06/03/2020 310.00p 310.00p 286.00p 298.00p 20824
05/03/2020 321.00p 321.50p 310.00p 310.00p 6287
04/03/2020 334.00p 335.00p 318.25p 321.00p 4375
03/03/2020 334.00p 335.50p 330.00p 334.00p 2953
02/03/2020 332.00p 334.00p 330.55p 334.00p 2000
28/02/2020 335.00p 337.20p 330.00p 332.00p 4600
27/02/2020 341.00p 341.00p 336.08p 337.00p 2500
26/02/2020 352.00p 352.00p 340.00p 341.00p 10500
25/02/2020 362.00p 362.00p 350.00p 352.00p 1500
24/02/2020 364.00p 364.00p 360.00p 363.00p 5291
21/02/2020 370.00p 370.00p 362.87p 364.00p 3773
20/02/2020 370.00p 370.00p 367.73p 370.00p 1500
19/02/2020 370.00p 372.00p 367.73p 370.00p 871
18/02/2020 370.00p 370.00p 370.00p 370.00p 0
17/02/2020 370.00p 370.00p 370.00p 370.00p 120360
14/02/2020 370.00p 370.00p 370.00p 370.00p 0
13/02/2020 368.00p 370.00p 367.00p 370.00p 5300
12/02/2020 368.00p 368.00p 368.00p 368.00p 0
11/02/2020 368.00p 368.00p 367.73p 368.00p 250
10/02/2020 368.00p 369.12p 367.65p 368.00p 4072
07/02/2020 368.00p 369.12p 368.00p 368.00p 536
06/02/2020 368.00p 369.12p 367.25p 368.00p 708
05/02/2020 368.00p 368.00p 366.85p 368.00p 3677
04/02/2020 368.00p 368.00p 366.66p 368.00p 27435
03/02/2020 368.00p 368.00p 366.50p 368.00p 2520
31/01/2020 368.00p 369.00p 366.55p 368.00p 1171
30/01/2020 368.00p 369.00p 366.50p 368.00p 1271
29/01/2020 368.00p 368.00p 368.00p 368.00p 0
28/01/2020 369.00p 369.00p 368.00p 368.00p 3272
27/01/2020 369.00p 369.00p 368.10p 369.00p 1791
24/01/2020 369.00p 369.00p 368.10p 369.00p 644
23/01/2020 369.00p 369.00p 369.00p 369.00p 0
22/01/2020 368.00p 369.00p 368.00p 369.00p 1985
21/01/2020 368.00p 372.00p 365.70p 368.00p 2104
20/01/2020 368.00p 372.00p 365.60p 368.00p 2434
17/01/2020 368.00p 368.00p 368.00p 368.00p 0
16/01/2020 364.00p 372.00p 364.00p 368.00p 2455
15/01/2020 364.00p 364.00p 364.00p 364.00p 0
14/01/2020 364.00p 368.00p 364.00p 364.00p 2482
13/01/2020 353.00p 364.00p 350.00p 362.00p 11984
10/01/2020 353.00p 353.00p 350.20p 353.00p 144
09/01/2020 353.00p 353.00p 353.00p 353.00p 0
08/01/2020 353.00p 353.00p 350.00p 353.00p 2593
07/01/2020 353.00p 353.00p 350.00p 353.00p 5
06/01/2020 353.00p 353.00p 348.75p 353.00p 5550
03/01/2020 353.00p 354.00p 353.00p 353.00p 850
02/01/2020 353.00p 353.00p 353.00p 353.00p 0
01/01/2020 351.00p 353.00p 351.00p 353.00p 1500
31/12/2019 351.00p 353.00p 351.00p 353.00p 1500
30/12/2019 353.00p 353.00p 350.65p 351.00p 347
27/12/2019 353.00p 354.00p 353.00p 353.00p 109
26/12/2019 353.00p 353.00p 350.20p 353.00p 300
25/12/2019 353.00p 353.00p 350.20p 353.00p 300
24/12/2019 353.00p 353.00p 350.20p 353.00p 300
23/12/2019 353.00p 353.00p 353.00p 353.00p 0
20/12/2019 353.00p 357.00p 349.00p 353.00p 2294
19/12/2019 353.00p 353.00p 353.00p 353.00p 0
18/12/2019 353.00p 353.00p 353.00p 353.00p 0
17/12/2019 351.00p 354.00p 351.00p 353.00p 42
16/12/2019 346.00p 351.00p 343.50p 351.00p 9836
13/12/2019 345.00p 346.00p 341.50p 346.00p 3375
12/12/2019 344.00p 348.00p 344.00p 344.00p 250
11/12/2019 344.00p 344.00p 344.00p 344.00p 112
10/12/2019 344.00p 344.00p 344.00p 344.00p 0
09/12/2019 348.00p 348.00p 344.00p 344.00p 5750
06/12/2019 338.00p 350.00p 338.00p 348.00p 6974
05/12/2019 331.00p 340.00p 331.00p 338.00p 3904
04/12/2019 320.00p 333.94p 320.00p 331.00p 4529
03/12/2019 317.00p 320.00p 317.00p 320.00p 2000
02/12/2019 312.00p 320.00p 312.00p 317.00p 2000
29/11/2019 312.00p 312.00p 310.40p 312.00p 4185
28/11/2019 312.00p 313.00p 312.00p 312.00p 0
27/11/2019 313.00p 313.00p 311.00p 313.00p 2500
26/11/2019 311.00p 313.00p 311.00p 313.00p 296247
25/11/2019 306.00p 312.00p 306.00p 311.00p 6587
22/11/2019 306.00p 306.00p 306.00p 306.00p 0
21/11/2019 297.00p 306.00p 297.00p 306.00p 3500
20/11/2019 296.00p 299.20p 296.00p 297.00p 1321
19/11/2019 295.00p 309.00p 295.00p 296.00p 0
18/11/2019 307.00p 311.80p 307.00p 309.00p 900
15/11/2019 307.00p 309.00p 305.25p 307.00p 286
14/11/2019 307.00p 307.00p 305.20p 307.00p 1376
13/11/2019 307.00p 307.00p 307.00p 307.00p 0
12/11/2019 307.00p 307.00p 305.20p 307.00p 656
11/11/2019 307.00p 307.00p 305.20p 307.00p 1500
08/11/2019 307.00p 307.00p 305.20p 307.00p 284
07/11/2019 307.00p 307.00p 306.00p 307.00p 1640
06/11/2019 307.00p 309.00p 305.20p 306.00p 15669
05/11/2019 307.00p 307.00p 307.00p 307.00p 0
04/11/2019 307.00p 307.00p 305.20p 307.00p 143
01/11/2019 307.00p 307.00p 307.00p 307.00p 0
31/10/2019 307.00p 308.00p 307.00p 307.00p 750
30/10/2019 307.00p 307.00p 307.00p 307.00p 0
29/10/2019 307.00p 307.00p 307.00p 307.00p 0
28/10/2019 307.00p 307.00p 305.20p 307.00p 14416
25/10/2019 307.00p 307.00p 305.20p 307.00p 996
24/10/2019 307.00p 307.00p 305.20p 307.00p 473
23/10/2019 307.00p 307.00p 307.00p 307.00p 0
22/10/2019 307.00p 307.00p 307.00p 307.00p 0
21/10/2019 307.00p 308.75p 304.75p 307.00p 503
18/10/2019 307.00p 307.25p 307.00p 307.00p 1616
17/10/2019 307.00p 307.00p 304.50p 307.00p 32
16/10/2019 307.00p 307.50p 306.50p 307.00p 5500
15/10/2019 307.00p 307.00p 304.50p 307.00p 1000
14/10/2019 309.00p 309.00p 305.10p 307.00p 5039
11/10/2019 309.00p 309.00p 305.50p 309.00p 900
10/10/2019 309.00p 309.00p 309.00p 309.00p 0
09/10/2019 309.00p 309.00p 309.00p 309.00p 0
08/10/2019 309.00p 309.00p 309.00p 309.00p 0
07/10/2019 311.00p 312.00p 309.00p 309.00p 6709
04/10/2019 311.00p 311.00p 310.00p 311.00p 1008
03/10/2019 315.00p 315.00p 310.00p 311.00p 750
02/10/2019 315.00p 315.00p 315.00p 315.00p 0
01/10/2019 315.00p 315.00p 315.00p 315.00p 0
30/09/2019 316.00p 316.00p 312.00p 315.00p 748
27/09/2019 316.00p 316.00p 316.00p 316.00p 0
26/09/2019 316.00p 316.00p 316.00p 316.00p 0
25/09/2019 316.00p 316.00p 316.00p 316.00p 1650
24/09/2019 320.00p 320.00p 316.00p 316.00p 7750
23/09/2019 320.00p 320.00p 318.00p 320.00p 3198
20/09/2019 320.00p 320.00p 320.00p 320.00p 0
19/09/2019 320.00p 320.00p 320.00p 320.00p 0
18/09/2019 320.00p 320.00p 320.00p 320.00p 0
17/09/2019 320.00p 320.00p 320.00p 320.00p 0
16/09/2019 320.00p 320.00p 320.00p 320.00p 0
13/09/2019 320.00p 321.00p 320.00p 320.00p 10
12/09/2019 320.00p 320.00p 318.00p 320.00p 4500
11/09/2019 320.00p 321.00p 319.22p 320.00p 1655
10/09/2019 320.00p 320.00p 319.20p 320.00p 2000
09/09/2019 320.00p 320.00p 319.20p 320.00p 43000
06/09/2019 320.00p 320.00p 319.15p 320.00p 1400
05/09/2019 320.00p 322.00p 320.00p 320.00p 3008
04/09/2019 320.00p 320.00p 319.08p 320.00p 5750
03/09/2019 320.00p 320.00p 319.08p 320.00p 1300
02/09/2019 320.00p 322.00p 320.00p 320.00p 4000
30/08/2019 320.00p 320.00p 320.00p 320.00p 0
29/08/2019 320.00p 320.00p 320.00p 320.00p 0
28/08/2019 320.00p 320.00p 318.00p 320.00p 2863
27/08/2019 320.00p 321.00p 318.90p 320.00p 51952
23/08/2019 320.00p 320.00p 318.90p 320.00p 178
22/08/2019 320.00p 320.00p 318.90p 320.00p 173
21/08/2019 320.00p 320.00p 320.00p 320.00p 0
20/08/2019 320.00p 320.00p 320.00p 320.00p 400000
19/08/2019 320.00p 320.00p 318.08p 320.00p 215051

*Close Price adjusted for both dividends and splits