CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/06/2020 277.00p 277.00p 268.18p 277.00p 862
09/06/2020 277.00p 281.00p 277.00p 277.00p 525
08/06/2020 284.00p 285.00p 272.00p 281.00p 2156
05/06/2020 284.00p 285.00p 284.00p 284.00p 85
04/06/2020 290.00p 290.00p 280.00p 284.00p 4683
03/06/2020 290.00p 290.00p 280.00p 290.00p 2065
02/06/2020 280.00p 290.00p 280.00p 290.00p 4934
01/06/2020 278.00p 284.00p 278.00p 280.00p 1000
29/05/2020 278.00p 284.00p 278.00p 278.00p 2454
28/05/2020 276.00p 280.00p 276.00p 276.00p 5010
27/05/2020 270.00p 279.00p 270.00p 275.00p 9470
26/05/2020 279.00p 279.00p 266.00p 270.00p 3500
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

*Close Price adjusted for both dividends and splits