CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/06/2025 245.00p 262.00p 244.67p 248.00p 52088
25/06/2025 230.00p 250.00p 222.00p 245.00p 27242
24/06/2025 220.00p 240.00p 220.00p 230.00p 31807
23/06/2025 235.00p 238.00p 227.00p 227.00p 14786
20/06/2025 235.00p 240.00p 233.00p 235.00p 5022
19/06/2025 235.00p 235.00p 232.00p 235.00p 4725
18/06/2025 235.00p 235.00p 227.50p 235.00p 6215
17/06/2025 240.00p 240.00p 230.00p 235.00p 5365
16/06/2025 240.00p 241.70p 230.00p 240.00p 5828
13/06/2025 245.00p 246.40p 240.00p 240.00p 5596
12/06/2025 245.00p 246.90p 240.00p 245.00p 1647
11/06/2025 252.00p 252.00p 245.00p 245.00p 8911
10/06/2025 252.00p 252.00p 250.00p 252.00p 2750
09/06/2025 255.00p 255.00p 248.00p 252.00p 13479
06/06/2025 265.00p 269.98p 251.60p 255.00p 3610
05/06/2025 265.00p 265.00p 260.00p 265.00p 10019
04/06/2025 265.00p 269.40p 260.00p 265.00p 711
03/06/2025 265.00p 265.00p 262.50p 265.00p 1186
02/06/2025 265.00p 266.50p 263.00p 265.00p 1507
30/05/2025 265.00p 269.40p 265.00p 265.00p 5605
29/05/2025 260.00p 269.00p 250.00p 265.00p 37492
28/05/2025 260.00p 268.00p 260.00p 260.00p 1474
27/05/2025 260.00p 268.00p 260.00p 260.00p 1000
23/05/2025 265.00p 265.00p 257.25p 260.00p 7750
22/05/2025 265.00p 267.80p 261.55p 265.00p 4000
21/05/2025 260.00p 270.00p 253.55p 265.00p 14666
20/05/2025 245.00p 260.00p 245.00p 260.00p 29290
19/05/2025 245.00p 249.68p 240.00p 245.00p 6573
16/05/2025 245.00p 250.00p 240.00p 245.00p 1946
15/05/2025 250.00p 260.00p 240.20p 245.00p 4656
14/05/2025 255.00p 255.00p 250.00p 250.00p 2500
13/05/2025 255.00p 260.00p 251.90p 255.00p 805
12/05/2025 255.00p 260.00p 251.00p 255.00p 9654
09/05/2025 255.00p 260.00p 251.90p 255.00p 1336
08/05/2025 255.00p 257.95p 252.05p 255.00p 9097
07/05/2025 255.00p 258.00p 253.70p 255.00p 4361
06/05/2025 255.00p 260.00p 250.00p 255.00p 19591
02/05/2025 255.00p 259.40p 253.11p 255.00p 2270
01/05/2025 255.00p 255.00p 252.30p 255.00p 500
30/04/2025 255.00p 259.90p 251.50p 255.00p 2433
29/04/2025 255.00p 260.00p 253.75p 255.00p 3665
28/04/2025 255.00p 255.00p 250.00p 255.00p 19756
25/04/2025 255.00p 260.00p 250.00p 255.00p 2765
24/04/2025 265.00p 266.25p 250.00p 255.00p 12620
23/04/2025 251.00p 270.00p 251.00p 265.00p 11184
22/04/2025 240.00p 260.00p 234.00p 251.00p 14920
17/04/2025 240.00p 247.90p 232.50p 240.00p 8163
16/04/2025 235.00p 240.00p 231.50p 240.00p 15862
15/04/2025 223.00p 238.80p 223.00p 235.00p 12417
14/04/2025 220.00p 230.00p 210.00p 223.00p 7309
11/04/2025 220.00p 229.98p 220.00p 220.00p 8769
10/04/2025 221.00p 230.00p 220.00p 220.00p 11940
09/04/2025 218.00p 229.98p 206.00p 218.00p 22451
08/04/2025 218.00p 226.00p 209.50p 220.00p 27679
07/04/2025 218.00p 219.00p 208.00p 218.00p 4460
04/04/2025 220.00p 227.20p 208.00p 218.00p 12136
03/04/2025 205.00p 222.50p 205.00p 220.00p 6620
02/04/2025 214.00p 217.00p 204.00p 214.00p 14561
01/04/2025 214.00p 223.89p 209.50p 214.00p 1185
31/03/2025 210.00p 222.00p 205.00p 215.00p 71104
28/03/2025 210.00p 215.00p 207.05p 210.00p 19507
27/03/2025 226.00p 239.98p 195.00p 210.00p 82022
26/03/2025 227.50p 229.78p 223.75p 226.00p 2887
25/03/2025 227.50p 228.44p 225.00p 227.50p 6733
24/03/2025 231.00p 233.73p 225.00p 227.50p 22353
21/03/2025 231.00p 232.45p 229.20p 231.00p 6787
20/03/2025 239.00p 239.00p 224.00p 231.00p 25880
19/03/2025 239.00p 240.00p 238.00p 239.00p 4668
18/03/2025 239.00p 239.50p 238.75p 239.00p 11005
17/03/2025 239.00p 240.00p 238.00p 239.00p 6684
14/03/2025 236.00p 240.00p 236.00p 239.00p 24156
13/03/2025 236.00p 240.00p 233.23p 236.00p 10567
12/03/2025 236.00p 239.60p 232.00p 236.00p 41173
11/03/2025 236.00p 236.45p 236.00p 236.00p 3100
10/03/2025 236.00p 239.99p 232.60p 236.00p 8865
07/03/2025 236.00p 239.00p 234.20p 236.00p 8115
06/03/2025 236.00p 239.92p 233.66p 236.00p 576
05/03/2025 235.00p 239.92p 230.00p 236.00p 22671
04/03/2025 235.00p 237.50p 232.60p 235.00p 23772
03/03/2025 225.00p 240.00p 220.00p 235.00p 47641
28/02/2025 232.50p 234.64p 225.00p 227.50p 4416
27/02/2025 232.50p 232.50p 210.00p 232.50p 417385
26/02/2025 232.50p 232.50p 230.00p 232.50p 4418
25/02/2025 232.50p 235.00p 231.28p 232.50p 6577
24/02/2025 245.00p 245.60p 231.12p 232.50p 30567
21/02/2025 245.00p 249.30p 240.00p 245.00p 6161
20/02/2025 245.00p 245.00p 241.50p 245.00p 10000
19/02/2025 245.00p 245.00p 240.00p 245.00p 3116
18/02/2025 245.00p 245.00p 240.00p 245.00p 2184
17/02/2025 245.00p 245.70p 240.00p 245.00p 4553
14/02/2025 255.00p 255.00p 240.00p 245.00p 9353
13/02/2025 255.00p 255.00p 250.00p 255.00p 4552
12/02/2025 255.00p 255.00p 250.00p 255.00p 6941
11/02/2025 255.00p 256.67p 255.00p 255.00p 0
10/02/2025 255.00p 256.67p 255.00p 255.00p 0
07/02/2025 255.00p 255.00p 254.50p 255.00p 196
06/02/2025 255.00p 259.45p 252.01p 255.00p 8430
05/02/2025 255.00p 260.00p 253.40p 260.00p 1850
04/02/2025 255.00p 260.00p 250.00p 255.00p 21909
03/02/2025 255.00p 255.00p 252.01p 255.00p 500
31/01/2025 255.00p 257.50p 252.01p 257.50p 1346
30/01/2025 255.00p 255.00p 253.00p 255.00p 2425
29/01/2025 255.00p 255.00p 255.00p 255.00p 0
28/01/2025 255.00p 260.00p 253.00p 255.00p 2369
27/01/2025 257.50p 264.22p 251.00p 255.00p 7469
24/01/2025 259.00p 261.00p 253.00p 257.50p 14015
23/01/2025 259.00p 265.00p 256.00p 259.00p 6695
22/01/2025 256.50p 265.00p 256.00p 259.00p 9257
21/01/2025 256.50p 260.00p 256.00p 256.50p 6790
20/01/2025 270.00p 270.00p 253.20p 256.50p 11789
17/01/2025 275.00p 275.00p 265.00p 270.00p 15255
16/01/2025 275.00p 277.75p 270.16p 275.00p 24114
15/01/2025 275.00p 280.00p 270.00p 275.00p 3628
14/01/2025 277.50p 277.50p 271.00p 275.00p 15374
13/01/2025 277.50p 280.00p 276.60p 277.50p 2005
10/01/2025 282.50p 290.00p 276.60p 277.50p 8984
09/01/2025 282.50p 290.00p 282.50p 282.50p 2350
08/01/2025 282.50p 289.98p 282.50p 282.50p 1663
07/01/2025 282.50p 290.00p 275.00p 282.50p 6627
06/01/2025 282.50p 290.00p 281.66p 282.50p 3253
03/01/2025 285.00p 286.50p 275.00p 282.50p 5024
02/01/2025 287.50p 294.80p 280.50p 285.00p 7060
31/12/2024 287.50p 295.90p 280.50p 287.50p 1228
30/12/2024 267.50p 297.50p 267.50p 287.50p 32931
27/12/2024 270.00p 280.00p 267.50p 267.50p 4868
24/12/2024 267.50p 280.00p 267.50p 270.00p 8305
23/12/2024 260.00p 275.00p 258.90p 267.50p 14745
20/12/2024 260.00p 265.00p 258.55p 260.00p 2980
19/12/2024 260.00p 263.50p 255.00p 260.00p 2214
18/12/2024 262.50p 267.25p 262.50p 262.50p 1972
17/12/2024 262.50p 267.00p 258.60p 262.50p 5167
16/12/2024 262.50p 267.00p 255.00p 262.50p 8668
13/12/2024 262.50p 269.00p 257.40p 262.50p 10045
12/12/2024 262.50p 264.33p 257.00p 262.50p 5411
11/12/2024 262.50p 264.00p 262.50p 262.50p 2498
10/12/2024 262.50p 270.00p 255.00p 262.50p 15093
09/12/2024 262.50p 270.00p 255.90p 262.50p 16195
06/12/2024 262.50p 269.85p 257.00p 262.50p 5393
05/12/2024 262.50p 268.00p 260.00p 262.50p 1326
04/12/2024 255.00p 262.50p 255.00p 262.50p 6039
03/12/2024 240.00p 255.00p 240.00p 255.00p 11960
02/12/2024 240.00p 249.98p 236.20p 240.00p 397
29/11/2024 240.00p 249.98p 233.58p 240.00p 11794
28/11/2024 240.00p 249.98p 233.55p 240.00p 6068
27/11/2024 240.00p 250.00p 230.00p 242.50p 41101
26/11/2024 240.00p 250.00p 237.47p 240.00p 13204
25/11/2024 240.00p 249.64p 236.66p 240.00p 24618
22/11/2024 235.00p 250.00p 235.00p 240.00p 15078
21/11/2024 237.50p 240.00p 231.50p 235.00p 8483
20/11/2024 226.00p 240.00p 224.24p 237.50p 32907
19/11/2024 245.00p 245.00p 215.15p 226.00p 182811
18/11/2024 256.00p 260.00p 256.00p 256.00p 43703
15/11/2024 255.00p 259.90p 255.00p 256.00p 237984
14/11/2024 251.00p 257.50p 248.00p 255.00p 70109
13/11/2024 267.50p 267.50p 241.88p 251.00p 55543
12/11/2024 267.50p 270.00p 267.50p 267.50p 13966
11/11/2024 267.50p 268.90p 267.50p 267.50p 8870
08/11/2024 265.00p 269.37p 265.00p 267.50p 25131
07/11/2024 267.00p 270.00p 263.80p 265.00p 116461
06/11/2024 266.00p 269.00p 263.82p 267.00p 51021
05/11/2024 266.00p 267.00p 266.00p 266.00p 3450
04/11/2024 266.00p 270.00p 263.40p 266.00p 5856
01/11/2024 266.00p 269.70p 262.02p 266.00p 10512
31/10/2024 267.00p 269.00p 262.16p 266.00p 30300
30/10/2024 253.50p 267.00p 252.66p 267.00p 10938
29/10/2024 253.50p 256.90p 252.66p 253.50p 10834
28/10/2024 256.00p 259.00p 252.66p 253.50p 26354
25/10/2024 250.00p 260.00p 250.00p 256.00p 32505
24/10/2024 242.50p 255.00p 239.00p 249.00p 28202
23/10/2024 252.50p 252.50p 240.00p 242.50p 15942
22/10/2024 252.50p 252.50p 246.00p 252.50p 1234
21/10/2024 255.00p 258.50p 245.00p 250.00p 10322
18/10/2024 257.50p 265.14p 250.50p 258.00p 20370
17/10/2024 258.50p 261.67p 255.00p 259.00p 22416
16/10/2024 265.00p 269.64p 255.00p 255.00p 10070
15/10/2024 265.00p 267.84p 261.00p 265.00p 11576
14/10/2024 267.50p 269.83p 265.00p 267.50p 21122
11/10/2024 267.50p 269.88p 265.00p 267.50p 17789
10/10/2024 272.50p 274.00p 265.25p 267.50p 14588
09/10/2024 272.50p 273.50p 270.00p 272.50p 7279
08/10/2024 275.00p 280.00p 271.00p 272.50p 6711
07/10/2024 277.50p 280.00p 271.50p 275.00p 9308
04/10/2024 277.50p 285.00p 275.05p 277.50p 4347
03/10/2024 282.50p 284.90p 276.15p 277.50p 2487
02/10/2024 282.50p 288.45p 279.50p 282.50p 14544
01/10/2024 287.50p 289.40p 281.15p 282.50p 36061
30/09/2024 287.50p 294.91p 284.50p 287.50p 3851
27/09/2024 290.00p 295.00p 287.50p 287.50p 122668
26/09/2024 282.50p 295.00p 282.50p 290.00p 34988
25/09/2024 267.50p 284.90p 265.70p 282.50p 34564
24/09/2024 265.00p 265.00p 260.40p 265.00p 7724
23/09/2024 265.00p 265.00p 260.00p 265.00p 5270
20/09/2024 265.00p 270.00p 260.00p 265.00p 3001
19/09/2024 270.00p 270.00p 260.30p 265.00p 26949
18/09/2024 272.50p 274.00p 265.00p 270.00p 30704
17/09/2024 280.00p 280.00p 270.00p 272.50p 17636
16/09/2024 280.00p 282.50p 275.40p 280.00p 5368
13/09/2024 280.00p 282.50p 276.50p 280.00p 3632
12/09/2024 280.00p 282.50p 275.00p 280.00p 7324
11/09/2024 287.50p 287.50p 275.00p 280.00p 12943

*Close Price adjusted for both dividends and splits