CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2018 504.00p 520.00p 499.00p 515.00p 8760
29/01/2018 490.00p 504.00p 490.00p 504.00p 11702
26/01/2018 487.00p 491.00p 487.00p 490.00p 2227
25/01/2018 491.00p 491.00p 487.00p 487.00p 3500
24/01/2018 491.00p 491.00p 488.00p 491.00p 123
23/01/2018 477.00p 491.00p 477.00p 491.00p 3579
22/01/2018 483.00p 483.00p 477.00p 477.00p 1575
19/01/2018 487.00p 487.00p 483.00p 483.00p 621
18/01/2018 487.00p 488.00p 484.10p 487.00p 930
17/01/2018 496.00p 496.00p 484.10p 487.00p 1700
16/01/2018 498.50p 498.50p 496.00p 496.00p 2500
15/01/2018 498.50p 498.50p 492.10p 498.50p 2048
12/01/2018 500.50p 500.50p 498.50p 498.50p 2185
11/01/2018 503.00p 503.00p 497.10p 500.50p 333
10/01/2018 503.00p 503.00p 503.00p 503.00p 0
09/01/2018 496.00p 505.00p 496.00p 503.00p 4400
08/01/2018 502.50p 502.50p 496.00p 496.00p 2532
05/01/2018 502.50p 504.50p 502.50p 502.50p 1500
04/01/2018 500.50p 504.55p 496.00p 502.50p 2207
03/01/2018 517.50p 517.50p 500.50p 500.50p 4018
02/01/2018 503.00p 517.50p 503.00p 517.50p 4300
29/12/2017 502.50p 510.00p 502.50p 502.50p 46
28/12/2017 502.50p 510.00p 498.50p 502.50p 340
27/12/2017 502.50p 510.00p 498.50p 502.50p 2440
22/12/2017 502.50p 510.00p 502.50p 502.50p 96
21/12/2017 500.00p 505.00p 500.00p 502.50p 1009
20/12/2017 500.00p 500.00p 495.50p 500.00p 1000
19/12/2017 512.50p 518.00p 498.10p 502.50p 9167
18/12/2017 515.00p 518.50p 510.00p 515.00p 29661
15/12/2017 515.00p 515.00p 511.75p 515.00p 19800
14/12/2017 515.00p 515.00p 515.00p 515.00p 0
13/12/2017 515.00p 515.00p 511.75p 515.00p 3260
12/12/2017 515.00p 518.50p 511.75p 515.00p 5206
11/12/2017 515.00p 519.90p 511.75p 515.00p 65431
08/12/2017 512.50p 518.50p 511.75p 515.00p 1600
07/12/2017 512.50p 518.50p 511.75p 512.50p 3929
06/12/2017 512.50p 512.50p 511.75p 512.50p 1500
05/12/2017 517.50p 519.00p 511.65p 512.50p 6563
04/12/2017 512.50p 519.00p 511.00p 517.50p 15909
01/12/2017 527.50p 527.50p 506.00p 510.00p 16658
30/11/2017 537.50p 537.50p 525.00p 527.50p 4778
29/11/2017 537.50p 545.00p 535.10p 540.00p 3018
28/11/2017 522.50p 544.00p 522.50p 537.50p 7710
27/11/2017 520.00p 522.50p 520.00p 522.50p 1200
24/11/2017 527.50p 527.50p 520.00p 520.00p 3040
23/11/2017 537.50p 537.50p 527.50p 527.50p 3131
22/11/2017 537.50p 549.00p 532.00p 537.50p 14457
21/11/2017 547.50p 547.50p 520.25p 537.50p 17311
20/11/2017 530.00p 554.00p 530.00p 547.50p 35553
17/11/2017 515.00p 535.00p 469.95p 530.00p 23320
16/11/2017 515.00p 520.00p 513.50p 515.00p 3301
15/11/2017 515.00p 518.60p 513.10p 515.00p 2500
14/11/2017 515.00p 518.60p 513.10p 515.00p 9580
13/11/2017 515.00p 520.00p 513.10p 515.00p 2509
10/11/2017 515.00p 518.60p 513.10p 515.00p 4007
09/11/2017 515.00p 518.70p 513.10p 515.00p 1553
08/11/2017 515.00p 519.00p 513.10p 515.00p 7738
07/11/2017 520.00p 522.90p 513.10p 515.00p 9576
06/11/2017 515.00p 523.92p 512.10p 520.00p 34693
03/11/2017 515.00p 519.00p 511.00p 515.00p 5785
02/11/2017 505.00p 526.25p 505.00p 515.00p 14945
01/11/2017 500.00p 509.00p 496.00p 505.00p 8009
31/10/2017 487.50p 500.00p 480.00p 500.00p 50441
30/10/2017 487.50p 488.00p 487.50p 487.50p 1607
27/10/2017 485.00p 489.00p 475.00p 487.50p 11849
26/10/2017 485.00p 488.00p 473.50p 485.00p 20947
25/10/2017 462.50p 489.00p 462.50p 485.00p 44088
24/10/2017 467.50p 472.00p 458.00p 462.50p 17066
23/10/2017 430.00p 475.00p 430.00p 467.50p 23481
20/10/2017 425.00p 425.00p 425.00p 425.00p 0
19/10/2017 425.00p 425.00p 425.00p 425.00p 0
18/10/2017 425.00p 425.00p 422.00p 425.00p 260
17/10/2017 425.00p 429.00p 422.00p 425.00p 575
16/10/2017 425.00p 425.00p 421.00p 425.00p 307
13/10/2017 425.00p 425.00p 425.00p 425.00p 0
12/10/2017 425.00p 425.00p 422.50p 425.00p 6372
11/10/2017 427.50p 427.50p 422.50p 425.00p 1450
10/10/2017 430.00p 430.00p 427.50p 427.50p 3500
09/10/2017 430.00p 430.00p 430.00p 430.00p 355
06/10/2017 432.50p 432.50p 430.00p 430.00p 3622
05/10/2017 430.00p 432.50p 430.00p 432.50p 1474
04/10/2017 430.00p 430.00p 430.00p 430.00p 1660
03/10/2017 432.50p 432.50p 430.00p 430.00p 1940
02/10/2017 432.50p 432.50p 432.50p 432.50p 474
29/09/2017 432.50p 432.50p 432.50p 432.50p 0
28/09/2017 432.50p 432.50p 432.50p 432.50p 597
27/09/2017 447.50p 447.50p 432.50p 432.50p 7500
26/09/2017 447.50p 447.50p 447.50p 447.50p 3658
25/09/2017 447.50p 447.50p 447.50p 447.50p 718
22/09/2017 447.50p 447.50p 447.50p 447.50p 5352
21/09/2017 445.00p 447.50p 445.00p 447.50p 4474
20/09/2017 445.00p 445.00p 445.00p 445.00p 2225
19/09/2017 445.00p 445.00p 445.00p 445.00p 3920
18/09/2017 437.50p 445.00p 437.50p 445.00p 8170
15/09/2017 427.50p 437.50p 427.50p 437.50p 9755
14/09/2017 425.00p 427.50p 425.00p 427.50p 2990
13/09/2017 420.00p 425.00p 420.00p 425.00p 12550
12/09/2017 422.50p 422.50p 420.00p 420.00p 11956
11/09/2017 422.50p 422.50p 422.50p 422.50p 990
08/09/2017 427.50p 427.50p 422.50p 422.50p 12100
07/09/2017 427.50p 427.50p 427.50p 427.50p 750
06/09/2017 437.50p 437.50p 427.50p 427.50p 8340
05/09/2017 432.50p 437.50p 431.50p 437.50p 10029
04/09/2017 425.00p 431.50p 425.00p 431.50p 11880
01/09/2017 420.00p 425.00p 420.00p 425.00p 17485
31/08/2017 420.00p 420.00p 420.00p 420.00p 1500
30/08/2017 417.50p 420.00p 417.50p 420.00p 0
29/08/2017 415.00p 420.00p 415.00p 420.00p 5605
25/08/2017 415.00p 415.00p 415.00p 415.00p 18360
24/08/2017 437.50p 437.50p 392.50p 415.00p 78058
23/08/2017 437.50p 437.50p 437.50p 437.50p 60
22/08/2017 452.50p 452.50p 437.50p 437.50p 13900
21/08/2017 452.50p 452.50p 452.50p 452.50p 1512
18/08/2017 452.50p 452.50p 452.50p 452.50p 633
17/08/2017 452.50p 452.50p 452.50p 452.50p 0
16/08/2017 457.50p 457.50p 452.50p 452.50p 935
15/08/2017 462.50p 462.50p 457.50p 457.50p 538
14/08/2017 462.50p 462.50p 462.50p 462.50p 668
11/08/2017 465.00p 465.00p 462.50p 462.50p 2461
10/08/2017 467.50p 467.50p 465.00p 465.00p 4296
09/08/2017 470.00p 470.00p 467.50p 467.50p 7390
08/08/2017 465.00p 470.00p 465.00p 470.00p 1137
07/08/2017 465.00p 465.00p 465.00p 465.00p 7726
04/08/2017 465.00p 465.00p 465.00p 465.00p 462
03/08/2017 465.00p 465.00p 465.00p 465.00p 6263
02/08/2017 455.00p 470.00p 455.00p 465.00p 12851
01/08/2017 455.00p 455.00p 455.00p 455.00p 3439
31/07/2017 460.00p 460.00p 455.00p 455.00p 3198
28/07/2017 460.00p 460.00p 460.00p 460.00p 536
27/07/2017 460.00p 460.00p 460.00p 460.00p 2445
26/07/2017 465.00p 465.00p 460.00p 460.00p 462
25/07/2017 465.00p 465.00p 465.00p 465.00p 0
24/07/2017 467.50p 467.50p 465.00p 465.00p 3504
21/07/2017 472.50p 472.50p 467.50p 467.50p 2751
20/07/2017 472.50p 472.50p 472.50p 472.50p 1050
19/07/2017 472.50p 472.50p 472.50p 472.50p 1400
18/07/2017 472.50p 472.50p 472.50p 472.50p 1280
17/07/2017 472.50p 472.50p 472.50p 472.50p 4887
14/07/2017 472.50p 472.50p 472.50p 472.50p 209
13/07/2017 472.50p 472.50p 472.50p 472.50p 7024
12/07/2017 470.00p 472.50p 470.00p 472.50p 451
11/07/2017 470.00p 470.00p 470.00p 470.00p 0
10/07/2017 472.50p 472.50p 470.00p 470.00p 4494
07/07/2017 470.00p 472.50p 470.00p 472.50p 2245
06/07/2017 480.00p 482.50p 470.00p 470.00p 6647
05/07/2017 482.50p 482.50p 482.50p 482.50p 865
04/07/2017 477.50p 482.50p 477.50p 482.50p 9500
03/07/2017 477.50p 477.50p 477.50p 477.50p 9172
30/06/2017 477.50p 477.50p 477.50p 477.50p 0
29/06/2017 477.50p 477.50p 477.50p 477.50p 3000
28/06/2017 477.50p 482.50p 477.50p 477.50p 1967
27/06/2017 462.50p 482.50p 462.50p 477.50p 9610
26/06/2017 462.50p 462.50p 462.50p 462.50p 0
23/06/2017 462.50p 462.50p 457.50p 462.50p 1
22/06/2017 457.50p 457.50p 457.50p 457.50p 0
21/06/2017 457.50p 457.50p 457.50p 457.50p 0
20/06/2017 457.50p 457.50p 457.50p 457.50p 0
19/06/2017 457.50p 457.50p 457.50p 457.50p 0
16/06/2017 457.50p 464.00p 457.50p 457.50p 5350
15/06/2017 452.50p 460.00p 450.75p 457.50p 9861
14/06/2017 465.00p 465.00p 450.75p 452.50p 19085
13/06/2017 477.50p 485.50p 460.00p 465.00p 21703
12/06/2017 457.50p 474.85p 457.50p 470.00p 21500
09/06/2017 447.50p 457.92p 447.50p 457.50p 10711
08/06/2017 450.00p 450.00p 445.50p 447.50p 750
07/06/2017 452.50p 454.00p 445.50p 450.00p 6162
06/06/2017 467.50p 467.50p 450.50p 455.00p 10811
05/06/2017 472.50p 472.90p 465.50p 467.50p 4003
02/06/2017 477.50p 477.50p 470.00p 472.50p 3023
01/06/2017 477.50p 477.50p 475.00p 477.50p 1500
31/05/2017 480.00p 480.80p 475.50p 477.50p 819
30/05/2017 477.50p 480.00p 475.00p 480.00p 2254
26/05/2017 482.50p 482.90p 475.25p 477.50p 4625
25/05/2017 482.50p 482.90p 482.50p 482.50p 3000
24/05/2017 482.50p 482.50p 482.50p 482.50p 0
23/05/2017 482.50p 483.00p 482.50p 482.50p 42
22/05/2017 485.00p 485.00p 480.00p 482.50p 3120
19/05/2017 485.00p 485.00p 485.00p 485.00p 0
18/05/2017 492.50p 492.50p 480.00p 485.00p 4333
17/05/2017 492.50p 492.50p 487.25p 492.50p 1000
16/05/2017 492.50p 494.75p 487.25p 492.50p 294
15/05/2017 487.50p 495.20p 487.25p 492.50p 7776
12/05/2017 470.00p 499.00p 470.00p 487.50p 63454
11/05/2017 470.00p 470.00p 465.50p 470.00p 3000
10/05/2017 470.00p 478.20p 467.00p 470.00p 15110
09/05/2017 472.50p 480.00p 465.00p 470.00p 8795
08/05/2017 447.50p 480.00p 447.50p 472.50p 20792
05/05/2017 435.00p 435.00p 435.00p 435.00p 0
04/05/2017 437.50p 437.50p 435.00p 435.00p 750
03/05/2017 435.00p 440.00p 435.00p 437.50p 568
02/05/2017 435.00p 440.00p 435.00p 435.00p 606
28/04/2017 435.00p 435.00p 435.00p 435.00p 0
27/04/2017 432.50p 439.00p 432.50p 435.00p 2452
26/04/2017 432.50p 439.00p 432.50p 432.50p 1350
25/04/2017 432.50p 439.00p 429.50p 432.50p 1100
24/04/2017 427.50p 432.50p 427.50p 432.50p 840
21/04/2017 427.50p 427.50p 427.50p 427.50p 0
20/04/2017 427.50p 429.85p 427.50p 427.50p 20
19/04/2017 432.50p 435.00p 427.25p 427.50p 12000
18/04/2017 432.50p 432.50p 427.25p 432.50p 1134

*Close Price adjusted for both dividends and splits