CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2017 430.00p 435.00p 427.25p 432.50p 2759
12/04/2017 430.00p 430.50p 426.10p 430.00p 4607
11/04/2017 435.00p 435.00p 425.10p 430.00p 12416
10/04/2017 435.00p 435.00p 430.00p 435.00p 3843
07/04/2017 435.00p 435.00p 430.10p 435.00p 1250
06/04/2017 435.00p 435.00p 430.10p 435.00p 3069
05/04/2017 437.50p 437.50p 430.00p 435.00p 14951
04/04/2017 437.50p 437.50p 430.10p 437.50p 3940
03/04/2017 437.50p 437.50p 437.50p 437.50p 1156
31/03/2017 437.50p 437.50p 437.50p 437.50p 0
30/03/2017 437.50p 437.50p 430.00p 437.50p 599
29/03/2017 437.50p 437.50p 437.50p 437.50p 0
28/03/2017 437.50p 437.50p 430.00p 437.50p 6025
27/03/2017 442.50p 442.50p 435.00p 437.50p 4750
24/03/2017 442.50p 442.50p 442.50p 442.50p 869
23/03/2017 455.00p 457.00p 442.50p 442.50p 3246
22/03/2017 455.00p 455.00p 450.00p 455.00p 2049
21/03/2017 457.50p 463.00p 450.10p 455.00p 12789
20/03/2017 455.00p 463.00p 452.00p 457.50p 1378
17/03/2017 455.00p 458.00p 450.00p 455.00p 14000
16/03/2017 455.00p 459.50p 452.00p 455.00p 124
15/03/2017 455.00p 455.00p 452.00p 455.00p 2560
14/03/2017 455.00p 460.00p 455.00p 455.00p 5059
13/03/2017 455.00p 455.00p 451.00p 455.00p 126
10/03/2017 455.00p 459.00p 451.00p 455.00p 10795
09/03/2017 455.00p 455.00p 455.00p 455.00p 0
08/03/2017 450.00p 455.00p 446.50p 455.00p 12259
07/03/2017 447.50p 449.50p 446.25p 447.50p 33167
06/03/2017 445.00p 450.00p 440.50p 447.50p 21136
03/03/2017 447.50p 447.50p 440.00p 445.00p 9001
02/03/2017 447.50p 447.50p 440.00p 447.50p 4128
01/03/2017 447.50p 447.50p 447.50p 447.50p 0
28/02/2017 447.50p 449.00p 444.50p 447.50p 2888
27/02/2017 445.00p 449.80p 431.00p 447.50p 10477
24/02/2017 430.00p 455.00p 430.00p 445.00p 21411
23/02/2017 422.50p 429.00p 422.50p 425.00p 319
22/02/2017 417.50p 422.50p 417.50p 422.50p 3775
21/02/2017 417.50p 417.50p 417.50p 417.50p 0
20/02/2017 415.00p 420.00p 415.00p 417.50p 5430
17/02/2017 415.00p 415.00p 415.00p 415.00p 0
16/02/2017 410.00p 415.00p 410.00p 415.00p 1295
15/02/2017 410.00p 410.00p 410.00p 410.00p 0
14/02/2017 410.00p 410.00p 406.00p 410.00p 1137
13/02/2017 402.50p 415.00p 402.50p 410.00p 4150
10/02/2017 392.50p 405.00p 392.50p 402.50p 17471
09/02/2017 380.00p 392.50p 380.00p 390.00p 5900
08/02/2017 375.00p 380.00p 375.00p 380.00p 2500
07/02/2017 365.00p 379.00p 365.00p 375.00p 9155
06/02/2017 365.00p 368.90p 362.30p 365.00p 9898
03/02/2017 365.00p 368.90p 362.30p 365.00p 2400
02/02/2017 365.00p 365.00p 362.30p 365.00p 400
01/02/2017 365.00p 365.00p 365.00p 365.00p 0
31/01/2017 365.00p 369.00p 365.00p 365.00p 4000
30/01/2017 365.00p 365.00p 365.00p 365.00p 0
27/01/2017 365.00p 365.00p 365.00p 365.00p 0
26/01/2017 362.50p 365.00p 362.00p 365.00p 5200
25/01/2017 370.00p 370.00p 361.80p 362.50p 4572
24/01/2017 370.00p 370.00p 370.00p 370.00p 0
23/01/2017 362.50p 374.00p 361.50p 370.00p 14003
20/01/2017 362.50p 362.50p 362.50p 362.50p 0
19/01/2017 360.00p 362.50p 356.50p 362.50p 4900
18/01/2017 360.00p 363.00p 356.20p 360.00p 2416
17/01/2017 357.50p 358.00p 355.00p 356.00p 6502
16/01/2017 362.50p 365.00p 355.00p 357.50p 5311
13/01/2017 362.50p 364.90p 362.50p 362.50p 95
12/01/2017 367.50p 367.50p 362.50p 362.50p 1085
11/01/2017 367.50p 368.00p 367.50p 367.50p 47
10/01/2017 370.00p 370.00p 366.00p 367.50p 1856
09/01/2017 370.00p 371.65p 366.00p 370.00p 2058
06/01/2017 370.00p 371.90p 370.00p 370.00p 3569
05/01/2017 370.00p 371.90p 370.00p 370.00p 2750
04/01/2017 370.00p 370.00p 365.50p 370.00p 5172
03/01/2017 370.00p 371.90p 365.50p 370.00p 649
30/12/2016 370.00p 371.90p 370.00p 370.00p 835
29/12/2016 370.00p 370.00p 370.00p 370.00p 0
28/12/2016 370.00p 371.90p 370.00p 370.00p 202
23/12/2016 370.00p 371.90p 370.00p 370.00p 629616
22/12/2016 370.00p 370.00p 370.00p 370.00p 0
21/12/2016 370.00p 370.00p 370.00p 370.00p 0
20/12/2016 370.00p 370.00p 370.00p 370.00p 0
19/12/2016 370.00p 372.00p 365.00p 370.00p 9500
16/12/2016 370.00p 370.00p 370.00p 370.00p 0
15/12/2016 370.00p 370.00p 370.00p 370.00p 0
14/12/2016 372.50p 372.50p 370.00p 370.00p 0
13/12/2016 361.50p 375.00p 355.00p 372.50p 14110
12/12/2016 361.50p 368.00p 357.00p 361.50p 2135
09/12/2016 361.50p 361.50p 360.00p 361.50p 0
08/12/2016 360.00p 360.00p 360.00p 360.00p 0
07/12/2016 375.00p 375.00p 360.00p 360.00p 8666
06/12/2016 375.00p 375.00p 371.50p 372.50p 4528
05/12/2016 375.00p 375.00p 375.00p 375.00p 0
02/12/2016 377.50p 377.50p 372.25p 375.00p 3266
01/12/2016 377.50p 377.50p 377.50p 377.50p 0
30/11/2016 377.50p 377.50p 371.00p 377.50p 1450
29/11/2016 377.50p 380.00p 371.50p 377.50p 727
28/11/2016 377.50p 380.00p 371.50p 377.50p 1600
25/11/2016 377.50p 377.50p 377.50p 377.50p 0
24/11/2016 377.50p 380.00p 377.50p 377.50p 105000
23/11/2016 377.50p 382.30p 371.50p 377.50p 3522
22/11/2016 387.50p 388.50p 375.50p 377.50p 18593
21/11/2016 355.00p 364.80p 355.00p 362.50p 7914
18/11/2016 352.50p 355.00p 352.50p 355.00p 3952
17/11/2016 352.50p 355.00p 352.50p 352.50p 1159
16/11/2016 352.50p 355.00p 352.50p 352.50p 726
15/11/2016 352.50p 352.50p 352.50p 352.50p 0
14/11/2016 355.00p 355.00p 350.50p 352.50p 820
11/11/2016 365.00p 365.00p 355.00p 355.00p 5430
10/11/2016 372.50p 372.50p 355.00p 365.00p 10000
09/11/2016 377.50p 377.50p 370.00p 372.50p 500
08/11/2016 385.00p 385.00p 380.00p 380.00p 3650
07/11/2016 387.50p 387.50p 384.00p 385.00p 3000
04/11/2016 387.50p 387.50p 387.50p 387.50p 0
03/11/2016 387.50p 387.50p 387.00p 387.50p 2000
02/11/2016 387.50p 387.50p 387.50p 387.50p 0
01/11/2016 385.00p 390.00p 385.00p 387.50p 17503
31/10/2016 387.50p 387.50p 383.00p 385.00p 4272
28/10/2016 387.50p 387.50p 386.00p 387.50p 1075
27/10/2016 382.50p 392.60p 380.25p 387.50p 21000
26/10/2016 387.50p 387.50p 385.00p 385.00p 1000
25/10/2016 392.50p 394.75p 385.25p 387.50p 6285
24/10/2016 377.50p 399.80p 377.50p 392.50p 7701
21/10/2016 367.50p 380.00p 367.50p 377.50p 12000
20/10/2016 367.50p 374.00p 367.50p 367.50p 106
19/10/2016 370.00p 374.80p 367.50p 367.50p 900
18/10/2016 360.00p 379.00p 360.00p 370.00p 19877
17/10/2016 349.00p 359.95p 349.00p 357.50p 8000
14/10/2016 349.00p 352.20p 347.00p 349.00p 6500
13/10/2016 340.00p 345.00p 340.00p 345.00p 5300
12/10/2016 340.00p 340.00p 340.00p 340.00p 0
11/10/2016 340.00p 345.00p 340.00p 340.00p 429
10/10/2016 342.50p 342.50p 340.00p 340.00p 0
07/10/2016 340.00p 345.00p 337.00p 342.50p 1638
06/10/2016 340.00p 340.00p 337.00p 340.00p 117
05/10/2016 342.50p 342.50p 340.00p 340.00p 684
04/10/2016 342.50p 342.50p 342.50p 342.50p 0
03/10/2016 340.00p 345.00p 340.00p 342.50p 779
30/09/2016 347.50p 347.50p 340.00p 340.00p 6694
29/09/2016 347.50p 353.00p 341.00p 347.50p 4884
28/09/2016 347.50p 347.50p 341.00p 347.50p 218
27/09/2016 347.50p 353.00p 347.50p 347.50p 250
26/09/2016 340.00p 353.00p 340.00p 347.50p 7459
23/09/2016 340.00p 343.00p 340.00p 340.00p 4
22/09/2016 340.00p 340.00p 340.00p 340.00p 0
21/09/2016 340.00p 340.00p 335.00p 340.00p 3600
20/09/2016 337.50p 340.00p 337.50p 340.00p 0
19/09/2016 337.50p 340.00p 337.50p 337.50p 583
16/09/2016 335.00p 338.00p 333.00p 337.50p 2484
15/09/2016 335.00p 335.00p 335.00p 335.00p 0
14/09/2016 335.00p 335.00p 335.00p 335.00p 0
13/09/2016 335.00p 338.00p 335.00p 335.00p 290
12/09/2016 335.00p 335.50p 333.00p 335.00p 2500
09/09/2016 335.00p 338.00p 335.00p 335.00p 70
08/09/2016 335.00p 336.00p 334.00p 335.00p 3500
07/09/2016 335.00p 338.00p 335.00p 335.00p 231
06/09/2016 335.00p 338.00p 335.00p 335.00p 40
05/09/2016 335.00p 335.00p 332.00p 335.00p 6800
02/09/2016 342.50p 342.50p 327.00p 335.00p 16309
01/09/2016 347.50p 347.50p 340.00p 342.50p 2793
31/08/2016 347.50p 347.50p 347.50p 347.50p 0
30/08/2016 347.50p 350.00p 347.50p 347.50p 30
26/08/2016 347.50p 347.50p 347.50p 347.50p 0
25/08/2016 347.50p 350.00p 347.50p 347.50p 220
24/08/2016 345.00p 347.50p 345.00p 347.50p 1550
23/08/2016 347.50p 347.50p 340.00p 345.00p 1000
22/08/2016 347.50p 352.00p 347.50p 347.50p 565
19/08/2016 347.50p 352.00p 340.00p 347.50p 227
18/08/2016 347.50p 347.50p 343.00p 347.50p 1250
17/08/2016 347.50p 347.50p 347.50p 347.50p 2500
16/08/2016 347.50p 347.50p 347.50p 347.50p 0
15/08/2016 347.50p 354.00p 347.50p 347.50p 10
12/08/2016 345.00p 354.00p 342.00p 347.50p 2240
11/08/2016 342.50p 350.00p 337.00p 345.00p 3281
10/08/2016 345.00p 345.00p 342.00p 342.50p 1000
09/08/2016 345.00p 345.00p 345.00p 345.00p 0
08/08/2016 345.00p 350.00p 345.00p 345.00p 1000
05/08/2016 345.00p 345.00p 345.00p 345.00p 0
04/08/2016 345.00p 345.00p 345.00p 345.00p 0
03/08/2016 345.00p 347.00p 345.00p 345.00p 1000
02/08/2016 340.00p 349.00p 340.00p 345.00p 2779
01/08/2016 337.50p 340.00p 335.00p 340.00p 4748
29/07/2016 337.50p 337.50p 337.00p 337.50p 4
28/07/2016 337.50p 342.50p 337.50p 337.50p 0
27/07/2016 337.50p 342.50p 337.00p 342.50p 2392
26/07/2016 337.50p 338.50p 337.50p 337.50p 984
25/07/2016 337.50p 337.50p 335.25p 337.50p 190
22/07/2016 337.50p 338.50p 337.50p 337.50p 197
21/07/2016 337.50p 338.50p 337.50p 337.50p 2995
20/07/2016 337.50p 337.50p 335.25p 337.50p 217
19/07/2016 337.50p 337.50p 337.35p 337.50p 1500
18/07/2016 337.50p 337.50p 337.50p 337.50p 4775
15/07/2016 337.50p 337.50p 335.00p 337.50p 3500
14/07/2016 331.50p 337.50p 330.00p 337.50p 5967
13/07/2016 331.50p 332.10p 330.00p 331.50p 3800
12/07/2016 337.50p 337.50p 330.00p 331.50p 10361
11/07/2016 338.50p 338.50p 335.00p 337.50p 2500
08/07/2016 338.50p 338.50p 338.50p 338.50p 0
07/07/2016 338.50p 338.50p 335.00p 338.50p 103
06/07/2016 342.50p 342.50p 338.50p 338.50p 443
05/07/2016 348.50p 348.50p 342.00p 342.50p 2046
04/07/2016 345.00p 346.20p 342.00p 343.50p 3527

*Close Price adjusted for both dividends and splits