CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/03/2014 562.50p 565.00p 557.00p 562.50p 2374
24/03/2014 560.00p 565.00p 552.00p 562.50p 5732
21/03/2014 557.50p 560.00p 551.60p 560.00p 4354
20/03/2014 557.50p 560.00p 551.50p 557.50p 106
19/03/2014 557.50p 557.50p 550.00p 557.50p 2278
18/03/2014 565.00p 565.00p 547.00p 557.50p 17016
17/03/2014 562.50p 565.00p 560.00p 565.00p 4366
14/03/2014 577.50p 577.50p 561.00p 562.50p 3387
13/03/2014 577.50p 578.00p 573.00p 577.50p 946
12/03/2014 577.50p 580.00p 571.00p 577.50p 1912
11/03/2014 575.00p 580.00p 573.00p 577.50p 6894
10/03/2014 572.50p 580.00p 568.10p 575.00p 3110
07/03/2014 572.50p 578.00p 568.10p 572.50p 1719
06/03/2014 572.50p 578.00p 568.10p 572.50p 1173
05/03/2014 572.50p 578.00p 568.10p 572.50p 2939
04/03/2014 570.00p 595.00p 567.00p 572.50p 9750
03/03/2014 572.50p 576.20p 570.00p 570.00p 32491
28/02/2014 585.00p 585.00p 571.00p 572.50p 5389
27/02/2014 592.50p 600.00p 582.00p 585.00p 2480
26/02/2014 592.50p 592.50p 586.50p 592.50p 3275
25/02/2014 587.50p 600.00p 586.00p 592.50p 2049
24/02/2014 592.50p 592.50p 586.60p 587.50p 3431
21/02/2014 592.50p 598.00p 586.50p 592.50p 3847
20/02/2014 592.50p 592.50p 590.00p 592.50p 301
19/02/2014 607.50p 607.50p 585.00p 592.50p 12848
18/02/2014 615.00p 615.00p 601.00p 607.50p 2321
17/02/2014 612.50p 619.00p 607.50p 615.00p 7499
14/02/2014 607.50p 614.90p 605.00p 607.50p 4000
13/02/2014 607.50p 614.90p 607.50p 607.50p 7078
12/02/2014 602.50p 610.00p 602.50p 607.50p 12376
11/02/2014 595.00p 609.00p 595.00p 602.50p 10179
10/02/2014 592.50p 599.00p 586.00p 595.00p 3260
07/02/2014 592.50p 599.00p 586.00p 592.50p 2494
06/02/2014 597.50p 600.00p 590.00p 592.50p 7736
05/02/2014 595.00p 620.00p 595.00p 597.50p 49222
04/02/2014 602.50p 602.50p 590.00p 595.00p 5557
03/02/2014 571.50p 602.50p 571.50p 602.50p 8464
31/01/2014 571.50p 575.00p 571.50p 571.50p 575
30/01/2014 571.50p 574.30p 568.00p 571.50p 6309
29/01/2014 573.00p 577.00p 571.00p 571.50p 3787
28/01/2014 567.00p 577.70p 567.00p 573.00p 30281
27/01/2014 567.00p 571.00p 562.00p 567.00p 11991
24/01/2014 563.00p 570.00p 563.00p 567.00p 10592
23/01/2014 560.00p 563.00p 555.50p 563.00p 4477
22/01/2014 560.00p 565.00p 560.00p 560.00p 1314
21/01/2014 560.00p 560.00p 555.20p 560.00p 4363
20/01/2014 560.00p 560.00p 555.50p 560.00p 1546
17/01/2014 560.00p 563.00p 555.20p 560.00p 2728
16/01/2014 560.00p 563.00p 555.50p 560.00p 1206
15/01/2014 560.00p 565.00p 557.50p 560.00p 0
14/01/2014 560.00p 565.00p 557.50p 560.00p 0
13/01/2014 557.50p 565.00p 557.50p 560.00p 100620
10/01/2014 555.00p 560.00p 555.00p 557.50p 27117
09/01/2014 555.00p 559.00p 551.00p 555.00p 402
08/01/2014 550.00p 555.00p 545.00p 555.00p 94530
07/01/2014 552.50p 553.00p 548.00p 550.00p 2675
06/01/2014 552.50p 555.00p 550.10p 552.50p 786
03/01/2014 550.00p 554.00p 550.00p 552.50p 1572
02/01/2014 547.50p 550.00p 547.50p 550.00p 193
31/12/2013 550.00p 553.00p 545.30p 547.50p 2004
30/12/2013 550.00p 553.00p 545.30p 550.00p 1937
27/12/2013 550.00p 550.00p 545.60p 550.00p 908
24/12/2013 550.00p 550.00p 545.50p 550.00p 750
23/12/2013 550.00p 550.00p 547.00p 550.00p 3679
20/12/2013 550.00p 554.50p 547.00p 550.00p 21789
19/12/2013 550.00p 550.00p 548.00p 550.00p 21000
18/12/2013 550.00p 555.00p 548.00p 550.00p 4288
17/12/2013 550.00p 553.00p 550.00p 550.00p 178
16/12/2013 550.00p 553.00p 546.00p 550.00p 4727
13/12/2013 550.00p 553.00p 546.00p 550.00p 1012
12/12/2013 550.00p 553.00p 546.00p 550.00p 1219
11/12/2013 550.00p 553.00p 545.00p 550.00p 793
10/12/2013 556.50p 557.50p 545.00p 550.00p 73315
09/12/2013 565.00p 565.00p 555.00p 557.50p 15550
06/12/2013 565.00p 567.00p 564.00p 565.00p 1136
05/12/2013 562.50p 565.00p 560.00p 565.00p 61093
04/12/2013 560.00p 565.00p 560.00p 562.50p 21840
03/12/2013 560.00p 560.00p 553.00p 560.00p 17652
02/12/2013 557.50p 560.00p 553.00p 560.00p 9012
29/11/2013 565.00p 565.00p 555.00p 557.50p 5931
28/11/2013 565.00p 569.00p 560.00p 565.00p 1576
27/11/2013 565.00p 570.00p 560.00p 565.00p 13806
26/11/2013 561.00p 570.00p 560.00p 565.00p 15832
25/11/2013 558.00p 565.00p 557.00p 561.00p 10538
22/11/2013 558.00p 562.00p 558.00p 558.00p 10409
21/11/2013 558.00p 560.00p 554.80p 558.00p 8552
20/11/2013 559.00p 559.00p 554.08p 558.00p 282615
19/11/2013 542.50p 565.00p 532.50p 561.50p 31347
18/11/2013 527.50p 532.50p 527.50p 532.50p 6000
15/11/2013 527.50p 529.05p 527.50p 527.50p 1960
14/11/2013 527.50p 530.00p 525.00p 527.50p 0
13/11/2013 527.50p 530.00p 525.00p 527.50p 0
12/11/2013 526.50p 530.00p 525.00p 527.50p 8407
11/11/2013 524.00p 526.50p 524.00p 526.50p 3385
08/11/2013 526.50p 526.50p 520.00p 524.00p 2851
07/11/2013 527.50p 528.50p 525.00p 526.50p 3398
06/11/2013 531.00p 531.00p 527.00p 527.50p 121565
05/11/2013 531.00p 535.00p 527.50p 531.00p 2367
04/11/2013 531.00p 531.00p 527.00p 531.00p 2142
01/11/2013 531.00p 531.00p 527.40p 531.00p 2000
31/10/2013 531.00p 533.00p 527.40p 531.00p 1218
30/10/2013 531.00p 533.00p 527.40p 531.00p 1443
29/10/2013 530.00p 533.50p 525.50p 531.00p 209556
28/10/2013 530.00p 534.00p 525.50p 530.00p 425
25/10/2013 526.00p 534.00p 526.00p 530.00p 22433
24/10/2013 526.00p 528.00p 523.00p 526.00p 2746
23/10/2013 526.00p 528.80p 524.00p 526.00p 3690
22/10/2013 525.00p 526.00p 524.00p 526.00p 100380
21/10/2013 525.00p 529.00p 520.50p 525.00p 1598
18/10/2013 525.00p 530.00p 520.50p 525.00p 7682
17/10/2013 525.00p 530.00p 525.00p 525.00p 690
16/10/2013 527.50p 527.50p 520.00p 525.00p 3969
15/10/2013 527.50p 528.00p 525.00p 527.50p 4409
14/10/2013 530.00p 531.00p 525.00p 527.50p 1821
11/10/2013 532.50p 532.50p 529.75p 530.00p 6425
10/10/2013 521.50p 535.00p 521.50p 532.50p 5985
09/10/2013 521.50p 522.00p 520.00p 521.50p 8702
08/10/2013 522.50p 522.50p 520.00p 521.50p 2300
07/10/2013 525.00p 525.00p 520.10p 522.50p 1607
04/10/2013 525.00p 525.00p 520.00p 525.00p 4472
03/10/2013 529.00p 529.00p 525.00p 525.00p 11400
02/10/2013 529.00p 529.00p 525.10p 529.00p 9500
01/10/2013 529.00p 529.00p 525.10p 529.00p 1500
30/09/2013 532.50p 533.50p 525.10p 529.00p 3115
27/09/2013 530.00p 535.00p 525.10p 532.50p 5758
26/09/2013 530.00p 532.90p 525.10p 530.00p 0
25/09/2013 530.00p 532.90p 525.10p 530.00p 1128
24/09/2013 527.50p 533.00p 525.10p 530.00p 2975
23/09/2013 530.00p 530.00p 525.10p 527.50p 2152
20/09/2013 530.00p 530.00p 530.00p 530.00p 3000
19/09/2013 541.00p 541.00p 530.00p 530.00p 7528
18/09/2013 529.00p 543.00p 529.00p 541.00p 16843
17/09/2013 529.00p 529.00p 525.10p 529.00p 2311
16/09/2013 530.00p 530.00p 529.00p 529.00p 0
13/09/2013 529.00p 529.80p 529.00p 529.00p 633
12/09/2013 541.00p 545.00p 522.00p 529.00p 15974
11/09/2013 535.00p 540.00p 535.00p 537.50p 16556
10/09/2013 529.50p 539.00p 529.50p 535.00p 5883
09/09/2013 532.00p 532.00p 521.00p 529.50p 7075
06/09/2013 532.00p 532.00p 527.50p 532.00p 222
05/09/2013 532.00p 539.00p 530.00p 532.00p 0
04/09/2013 535.00p 539.00p 530.00p 532.00p 4285
03/09/2013 538.00p 540.00p 533.00p 536.50p 1150
02/09/2013 539.00p 542.00p 537.00p 538.00p 1084
30/08/2013 542.50p 542.75p 540.00p 540.00p 928
29/08/2013 537.50p 555.00p 535.00p 542.50p 4083
28/08/2013 542.50p 542.50p 535.00p 537.50p 4591
27/08/2013 542.50p 543.50p 540.00p 542.50p 2733
23/08/2013 550.00p 552.50p 540.00p 542.50p 3124
22/08/2013 536.50p 550.00p 536.50p 550.00p 18208
21/08/2013 520.00p 539.00p 520.00p 536.50p 17127
20/08/2013 520.00p 525.00p 518.00p 520.00p 3225
19/08/2013 520.00p 525.00p 517.50p 520.00p 0
16/08/2013 520.00p 525.00p 517.50p 520.00p 0
15/08/2013 520.00p 525.00p 517.50p 517.50p 2385
14/08/2013 520.00p 525.00p 520.00p 520.00p 0
13/08/2013 520.00p 525.00p 520.00p 520.00p 543
12/08/2013 520.00p 522.50p 515.00p 520.00p 2214
09/08/2013 527.50p 527.50p 515.00p 520.00p 3107
08/08/2013 507.50p 540.00p 507.50p 527.50p 17063
07/08/2013 502.50p 507.50p 502.50p 507.50p 10147
06/08/2013 487.50p 505.00p 487.50p 502.50p 8752
05/08/2013 489.00p 493.00p 480.00p 487.50p 15372
02/08/2013 490.00p 493.00p 487.00p 489.00p 2740
01/08/2013 491.00p 495.00p 489.10p 490.00p 11653
31/07/2013 481.50p 500.00p 478.20p 491.00p 12563
30/07/2013 466.00p 480.00p 466.00p 479.00p 6800
29/07/2013 465.00p 467.00p 460.00p 465.00p 11546
26/07/2013 465.50p 465.50p 465.00p 465.00p 11000
25/07/2013 467.50p 468.20p 465.00p 465.50p 25622
24/07/2013 467.50p 467.50p 465.00p 467.50p 3850
23/07/2013 467.50p 469.00p 467.50p 467.50p 0
22/07/2013 467.50p 469.00p 467.50p 467.50p 1
19/07/2013 467.50p 467.50p 466.50p 467.50p 20518
18/07/2013 467.50p 469.00p 465.00p 467.50p 3255
17/07/2013 467.50p 467.50p 465.00p 467.50p 5733
16/07/2013 470.00p 470.00p 467.50p 467.50p 31000
15/07/2013 475.00p 475.00p 460.00p 470.00p 15014
12/07/2013 473.50p 475.60p 473.50p 475.00p 4204
11/07/2013 473.50p 473.50p 470.00p 473.50p 1207
10/07/2013 475.00p 477.00p 470.00p 473.50p 6075
09/07/2013 475.00p 475.00p 473.00p 475.00p 30879
08/07/2013 475.00p 475.00p 473.00p 475.00p 3138
05/07/2013 476.50p 476.50p 470.00p 475.00p 10917
04/07/2013 477.50p 477.50p 470.00p 476.50p 29093
03/07/2013 480.00p 480.00p 475.00p 477.50p 1593
02/07/2013 480.00p 482.50p 475.00p 480.00p 5840
01/07/2013 476.00p 484.00p 473.00p 480.00p 11054
28/06/2013 471.50p 479.20p 471.00p 476.00p 10755
27/06/2013 470.00p 475.00p 467.00p 471.50p 18004
26/06/2013 462.50p 475.00p 462.50p 470.00p 7050
25/06/2013 457.50p 462.50p 456.00p 462.50p 4339
24/06/2013 468.50p 470.00p 440.00p 456.00p 17527
21/06/2013 471.00p 471.00p 468.00p 470.00p 1200
20/06/2013 471.50p 478.00p 465.00p 471.00p 23293
19/06/2013 457.50p 478.00p 456.55p 474.50p 10619
18/06/2013 467.50p 467.50p 462.00p 463.50p 17536
17/06/2013 471.50p 472.85p 467.50p 467.50p 5464
14/06/2013 465.00p 473.00p 465.00p 471.50p 46085
13/06/2013 463.50p 470.00p 461.30p 465.00p 5406

*Close Price adjusted for both dividends and splits