CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2009 26.00p 27.00p 25.50p 26.00p 2000
07/12/2009 26.00p 26.00p 25.50p 26.00p 0
04/12/2009 25.50p 27.00p 25.50p 26.00p 1500
03/12/2009 25.00p 25.50p 25.00p 25.50p 0
02/12/2009 25.00p 25.50p 23.50p 25.00p 0
01/12/2009 25.00p 26.00p 23.50p 25.00p 500
30/11/2009 25.00p 25.00p 23.50p 25.00p 0
27/11/2009 24.50p 25.50p 23.00p 24.50p 202579
26/11/2009 24.50p 26.00p 23.00p 24.50p 269188
25/11/2009 24.50p 26.00p 23.00p 24.50p 104843
24/11/2009 32.00p 32.00p 24.25p 24.50p 398817
23/11/2009 34.00p 34.50p 34.00p 34.00p 1700
20/11/2009 34.00p 34.00p 33.50p 34.00p 0
19/11/2009 34.00p 34.50p 34.00p 34.00p 0
18/11/2009 34.00p 34.50p 34.00p 34.00p 0
17/11/2009 34.00p 34.50p 34.00p 34.00p 5677
16/11/2009 34.00p 34.50p 34.00p 34.00p 0
13/11/2009 34.00p 34.00p 33.50p 34.00p 0
12/11/2009 34.00p 34.00p 33.50p 34.00p 0
11/11/2009 34.00p 34.50p 34.00p 34.00p 0
10/11/2009 34.00p 34.50p 34.00p 34.00p 0
09/11/2009 33.50p 34.50p 33.50p 34.00p 15000
06/11/2009 33.50p 33.50p 33.50p 33.50p 0
05/11/2009 33.50p 33.50p 33.50p 33.50p 0
04/11/2009 33.50p 33.50p 33.50p 33.50p 0
03/11/2009 33.50p 33.50p 33.50p 33.50p 932
02/11/2009 33.50p 33.50p 33.50p 33.50p 0
30/10/2009 33.50p 33.50p 33.50p 33.50p 0
29/10/2009 33.50p 33.50p 33.50p 33.50p 3500
28/10/2009 33.50p 33.50p 33.50p 33.50p 0
27/10/2009 33.50p 33.50p 33.50p 33.50p 0
26/10/2009 33.50p 33.50p 33.50p 33.50p 0
23/10/2009 33.50p 33.50p 33.50p 33.50p 0
22/10/2009 33.50p 33.50p 33.50p 33.50p 0
21/10/2009 33.50p 33.50p 33.50p 33.50p 0
20/10/2009 33.50p 33.50p 33.50p 33.50p 0
19/10/2009 33.50p 33.50p 33.00p 33.50p 10000
16/10/2009 33.50p 33.50p 33.50p 33.50p 0
15/10/2009 33.50p 33.50p 33.50p 33.50p 0
14/10/2009 33.50p 33.50p 33.50p 33.50p 0
13/10/2009 33.50p 33.50p 33.50p 33.50p 0
12/10/2009 33.50p 33.50p 33.50p 33.50p 0
09/10/2009 33.50p 33.50p 33.50p 33.50p 0
08/10/2009 33.50p 33.50p 33.50p 33.50p 0
07/10/2009 33.50p 33.50p 33.50p 33.50p 0
06/10/2009 33.50p 33.50p 33.50p 33.50p 0
05/10/2009 33.50p 33.50p 33.50p 33.50p 0
02/10/2009 33.50p 33.50p 33.50p 33.50p 0
01/10/2009 33.50p 33.50p 33.50p 33.50p 0
30/09/2009 33.50p 33.50p 33.50p 33.50p 0
29/09/2009 33.50p 33.50p 33.50p 33.50p 0
28/09/2009 33.50p 33.50p 33.25p 33.50p 6000
25/09/2009 33.50p 33.50p 33.50p 33.50p 0
24/09/2009 33.50p 33.50p 33.50p 33.50p 0
23/09/2009 33.50p 33.50p 33.50p 33.50p 4000
22/09/2009 33.50p 33.50p 33.50p 33.50p 0
21/09/2009 33.50p 33.50p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits