CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/03/2021 357.00p 357.00p 345.82p 357.00p 1100
08/03/2021 357.00p 366.10p 350.00p 357.00p 3368
05/03/2021 363.00p 364.57p 350.00p 357.00p 3295
04/03/2021 363.00p 364.44p 363.00p 363.00p 553
03/03/2021 368.00p 368.00p 356.00p 363.00p 1600
02/03/2021 370.00p 370.00p 356.00p 368.00p 357
01/03/2021 370.00p 370.00p 369.00p 370.00p 675
26/02/2021 372.00p 372.00p 370.00p 370.00p 130
25/02/2021 372.00p 372.00p 372.00p 372.00p 4803
24/02/2021 372.00p 372.00p 358.28p 372.00p 6250
23/02/2021 378.00p 378.00p 370.00p 372.00p 1000
22/02/2021 379.00p 388.00p 370.00p 378.00p 23476
19/02/2021 369.00p 369.00p 360.00p 369.00p 519
18/02/2021 369.00p 369.00p 369.00p 369.00p 0
17/02/2021 364.00p 369.00p 364.00p 369.00p 42809
16/02/2021 375.00p 375.00p 358.00p 364.00p 3992
15/02/2021 375.00p 375.00p 373.50p 375.00p 531
12/02/2021 375.00p 375.00p 375.00p 375.00p 0
11/02/2021 375.00p 375.00p 375.00p 375.00p 0
10/02/2021 382.00p 382.00p 370.00p 375.00p 6800
09/02/2021 382.00p 382.00p 374.80p 382.00p 527
08/02/2021 382.00p 385.20p 374.80p 382.00p 1836
05/02/2021 380.00p 394.00p 379.00p 382.00p 10549
04/02/2021 380.00p 384.00p 379.00p 380.00p 709
03/02/2021 383.00p 383.00p 376.00p 380.00p 7100
02/02/2021 380.00p 383.00p 374.82p 383.00p 16400
01/02/2021 380.00p 380.00p 380.00p 380.00p 0
29/01/2021 380.00p 382.50p 371.80p 380.00p 1778
28/01/2021 393.00p 393.00p 370.20p 380.00p 256
27/01/2021 405.00p 405.00p 380.00p 393.00p 1060
26/01/2021 410.00p 410.00p 400.00p 405.00p 1238
25/01/2021 415.00p 418.40p 400.00p 410.00p 4245
22/01/2021 415.00p 419.00p 401.00p 415.00p 1257
21/01/2021 415.00p 419.00p 415.00p 415.00p 750
20/01/2021 420.00p 424.00p 410.00p 415.00p 1035
19/01/2021 420.00p 420.00p 410.20p 420.00p 330
18/01/2021 423.00p 423.00p 411.00p 420.00p 3000
15/01/2021 425.00p 429.00p 410.90p 423.00p 2213
14/01/2021 425.00p 430.00p 413.00p 425.00p 3807
13/01/2021 430.00p 435.00p 419.00p 425.00p 3769
12/01/2021 417.00p 440.00p 417.00p 430.00p 6346
11/01/2021 385.00p 428.00p 383.55p 412.00p 20015
08/01/2021 380.00p 380.00p 380.00p 380.00p 0
07/01/2021 350.00p 390.00p 350.00p 380.00p 18396
06/01/2021 353.00p 358.20p 346.00p 350.00p 7167
05/01/2021 353.00p 353.00p 349.88p 352.00p 3251
04/01/2021 353.00p 353.00p 353.00p 353.00p 5000
31/12/2020 353.00p 353.00p 349.88p 353.00p 250
30/12/2020 355.00p 355.00p 351.06p 353.00p 3601
29/12/2020 350.00p 358.80p 346.00p 350.00p 10639
24/12/2020 350.00p 359.00p 350.00p 350.00p 3134
23/12/2020 350.00p 350.00p 344.00p 350.00p 329
22/12/2020 350.00p 359.00p 350.00p 350.00p 82
21/12/2020 355.00p 364.00p 343.60p 355.00p 2704
18/12/2020 360.00p 367.50p 343.50p 350.00p 12931
17/12/2020 365.00p 365.00p 350.30p 360.00p 4500
16/12/2020 365.00p 369.00p 350.15p 365.00p 4650
15/12/2020 365.00p 365.00p 350.15p 365.00p 750
14/12/2020 365.00p 365.00p 351.60p 365.00p 832
11/12/2020 365.00p 376.00p 350.00p 365.00p 26011
10/12/2020 290.00p 380.00p 290.00p 365.00p 42675
09/12/2020 283.00p 284.00p 283.00p 284.00p 0
08/12/2020 283.00p 283.00p 273.90p 283.00p 2360
07/12/2020 283.00p 293.14p 283.00p 283.00p 51
04/12/2020 295.00p 298.90p 283.00p 283.00p 11771
03/12/2020 280.00p 298.90p 280.00p 295.00p 4500
02/12/2020 280.00p 280.00p 280.00p 280.00p 0
01/12/2020 280.00p 280.00p 275.00p 280.00p 0
30/11/2020 275.00p 287.00p 267.79p 275.00p 2601
27/11/2020 275.00p 275.00p 267.60p 275.00p 1315
26/11/2020 266.00p 278.00p 266.00p 275.00p 1000
25/11/2020 260.00p 278.60p 260.00p 266.00p 150
24/11/2020 232.00p 270.00p 232.00p 260.00p 7828
23/11/2020 229.00p 232.80p 225.20p 229.00p 12371
20/11/2020 229.00p 229.00p 225.15p 229.00p 6370
19/11/2020 229.00p 229.00p 224.00p 229.00p 3648
18/11/2020 229.00p 229.00p 225.00p 229.00p 3707
17/11/2020 229.00p 234.00p 228.80p 229.00p 1180
16/11/2020 229.00p 229.00p 224.00p 229.00p 1600
13/11/2020 233.00p 233.00p 226.00p 229.00p 3500
12/11/2020 233.00p 233.00p 233.00p 233.00p 0
10/11/2020 237.00p 237.00p 237.00p 237.00p 0
09/11/2020 237.00p 237.00p 237.00p 237.00p 0
06/11/2020 237.00p 237.00p 232.55p 237.00p 5700
05/11/2020 237.00p 237.00p 234.20p 237.00p 7
04/11/2020 237.00p 237.00p 237.00p 237.00p 0
03/11/2020 237.00p 237.00p 237.00p 237.00p 0
02/11/2020 237.00p 237.00p 232.55p 237.00p 1536
30/10/2020 237.00p 237.00p 232.55p 237.00p 226
29/10/2020 237.00p 237.00p 237.00p 237.00p 0
28/10/2020 237.00p 237.00p 230.00p 237.00p 180
27/10/2020 237.00p 237.00p 234.20p 237.00p 251
26/10/2020 237.00p 237.00p 237.00p 237.00p 0
23/10/2020 237.00p 237.00p 237.00p 237.00p 0
22/10/2020 237.00p 237.00p 231.50p 237.00p 1574
21/10/2020 237.00p 237.00p 237.00p 237.00p 0
20/10/2020 237.00p 239.80p 237.00p 237.00p 1251
19/10/2020 237.00p 237.00p 237.00p 237.00p 0
16/10/2020 240.00p 240.00p 230.00p 237.00p 2500
15/10/2020 245.00p 245.00p 230.00p 240.00p 2200
14/10/2020 245.00p 245.00p 244.90p 245.00p 92
13/10/2020 245.00p 245.00p 244.90p 245.00p 198
12/10/2020 252.00p 252.00p 245.00p 245.00p 2500
09/10/2020 252.00p 252.00p 252.00p 252.00p 0
08/10/2020 252.00p 252.00p 252.00p 252.00p 0
07/10/2020 255.00p 255.00p 250.00p 252.00p 1010
06/10/2020 255.00p 255.00p 250.00p 255.00p 975
05/10/2020 256.00p 256.00p 252.00p 255.00p 14668
02/10/2020 256.00p 256.00p 255.20p 256.00p 1250
01/10/2020 256.00p 256.00p 252.55p 256.00p 5729
30/09/2020 256.00p 256.00p 256.00p 256.00p 0
29/09/2020 256.00p 259.20p 256.00p 256.00p 150
28/09/2020 256.00p 256.00p 252.00p 256.00p 3400
25/09/2020 256.00p 256.00p 252.55p 256.00p 1000
24/09/2020 256.00p 256.00p 256.00p 256.00p 0
23/09/2020 256.00p 256.00p 255.20p 256.00p 2
22/09/2020 256.00p 256.00p 256.00p 256.00p 6500
21/09/2020 256.00p 256.00p 256.00p 256.00p 0
18/09/2020 256.00p 256.00p 256.00p 256.00p 75559
17/09/2020 256.00p 256.00p 252.55p 256.00p 5468
16/09/2020 256.00p 256.00p 252.55p 256.00p 2000
15/09/2020 256.00p 256.00p 256.00p 256.00p 0
14/09/2020 256.00p 256.00p 256.00p 256.00p 0
11/09/2020 256.00p 256.00p 255.00p 256.00p 500
10/09/2020 256.00p 256.00p 252.55p 256.00p 15550
09/09/2020 256.00p 256.00p 256.00p 256.00p 0
08/09/2020 256.00p 256.00p 256.00p 256.00p 0
07/09/2020 256.00p 256.00p 252.55p 256.00p 8500
04/09/2020 258.00p 258.00p 255.12p 256.00p 7756
03/09/2020 258.00p 258.00p 255.55p 258.00p 18
02/09/2020 258.00p 258.00p 258.00p 258.00p 5000
01/09/2020 258.00p 258.00p 258.00p 258.00p 15000
28/08/2020 258.00p 258.00p 256.00p 258.00p 784
27/08/2020 258.00p 258.00p 255.25p 258.00p 3229
26/08/2020 258.00p 258.00p 256.15p 258.00p 2001
25/08/2020 258.00p 260.00p 255.15p 258.00p 30450
24/08/2020 258.00p 258.00p 255.15p 258.00p 2500
21/08/2020 258.00p 258.00p 254.55p 258.00p 6075
20/08/2020 258.00p 258.00p 254.55p 258.00p 4500
19/08/2020 258.00p 264.00p 254.05p 258.00p 14999
18/08/2020 258.00p 258.00p 258.00p 258.00p 224000
14/08/2020 258.00p 259.00p 258.00p 258.00p 16
13/08/2020 258.00p 258.00p 254.40p 258.00p 2000
12/08/2020 257.00p 261.20p 252.75p 258.00p 5160
11/08/2020 257.00p 261.44p 257.00p 257.00p 50
10/08/2020 257.00p 261.44p 257.00p 257.00p 31
07/08/2020 257.00p 261.44p 257.00p 257.00p 81
06/08/2020 257.00p 261.44p 251.55p 257.00p 15006
05/08/2020 257.00p 261.44p 257.00p 257.00p 133
04/08/2020 257.00p 257.00p 251.36p 257.00p 4250
03/08/2020 257.00p 261.44p 251.36p 257.00p 1992
31/07/2020 257.00p 257.00p 257.00p 257.00p 0
30/07/2020 257.00p 257.00p 250.25p 257.00p 3250
29/07/2020 245.00p 260.00p 245.00p 257.00p 5250
28/07/2020 245.00p 245.00p 241.00p 245.00p 37
27/07/2020 245.00p 247.40p 245.00p 245.00p 17398
24/07/2020 245.00p 245.00p 240.00p 245.00p 10000
23/07/2020 246.00p 248.00p 245.00p 245.00p 0
22/07/2020 248.00p 251.84p 248.00p 248.00p 250
21/07/2020 248.00p 248.00p 248.00p 248.00p 0
20/07/2020 251.00p 251.00p 246.00p 248.00p 1000
17/07/2020 251.00p 251.00p 246.00p 251.00p 1250
16/07/2020 251.00p 253.44p 251.00p 251.00p 2500
15/07/2020 251.00p 251.00p 251.00p 251.00p 0
14/07/2020 251.00p 251.00p 247.00p 251.00p 741
13/07/2020 251.00p 254.00p 251.00p 251.00p 137
10/07/2020 251.00p 251.00p 247.06p 251.00p 5000
09/07/2020 251.00p 251.00p 247.00p 251.00p 260
08/07/2020 251.00p 253.00p 251.00p 251.00p 0
07/07/2020 256.00p 256.00p 248.00p 253.00p 2872
06/07/2020 256.00p 256.00p 246.00p 256.00p 27092
03/07/2020 256.00p 256.00p 248.00p 256.00p 225
02/07/2020 256.00p 256.00p 256.00p 256.00p 0
01/07/2020 256.00p 256.00p 256.00p 256.00p 0
30/06/2020 256.00p 256.00p 256.00p 256.00p 0
29/06/2020 256.00p 256.00p 254.00p 256.00p 193
26/06/2020 258.00p 258.00p 250.00p 256.00p 735
25/06/2020 258.00p 258.00p 258.00p 258.00p 0
24/06/2020 258.00p 258.00p 251.55p 258.00p 3600
23/06/2020 258.00p 258.00p 256.40p 258.00p 1000
22/06/2020 258.00p 258.00p 257.20p 258.00p 2571
19/06/2020 258.00p 263.50p 250.00p 258.00p 2873
18/06/2020 258.00p 258.00p 258.00p 258.00p 0
17/06/2020 270.00p 270.00p 251.00p 258.00p 2612
16/06/2020 270.00p 270.00p 260.00p 270.00p 364
15/06/2020 270.00p 270.00p 260.00p 270.00p 37248
12/06/2020 270.00p 270.00p 270.00p 270.00p 0
11/06/2020 277.00p 277.00p 266.00p 270.00p 3164

*Close Price adjusted for both dividends and splits