CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2016 345.00p 345.00p 345.00p 345.00p 0
30/06/2016 345.00p 348.00p 342.00p 345.00p 475
29/06/2016 345.00p 346.00p 343.00p 345.00p 2500
28/06/2016 348.50p 348.50p 345.00p 345.00p 2550
27/06/2016 348.50p 348.50p 348.50p 348.50p 0
24/06/2016 352.00p 352.00p 348.50p 348.50p 3099
23/06/2016 360.00p 360.00p 355.00p 357.00p 4400
22/06/2016 363.50p 363.50p 357.50p 363.50p 1904349
21/06/2016 363.50p 363.50p 362.00p 363.50p 500
20/06/2016 368.50p 368.50p 360.00p 363.50p 14113
17/06/2016 368.50p 374.00p 358.00p 366.50p 18671
16/06/2016 362.50p 368.50p 360.00p 368.50p 13681
15/06/2016 365.00p 365.00p 360.00p 362.50p 561
14/06/2016 362.50p 369.50p 361.50p 365.00p 6198
13/06/2016 362.50p 362.50p 362.50p 362.50p 0
10/06/2016 362.50p 364.50p 362.50p 362.50p 5924
09/06/2016 362.50p 362.50p 362.50p 362.50p 0
08/06/2016 362.50p 362.50p 362.50p 362.50p 0
07/06/2016 362.50p 362.50p 360.00p 362.50p 2500
06/06/2016 362.50p 363.50p 360.00p 362.50p 18524
03/06/2016 362.50p 362.50p 362.50p 362.50p 0
02/06/2016 362.50p 362.50p 362.50p 362.50p 0
01/06/2016 362.50p 362.50p 355.00p 362.50p 5000
31/05/2016 362.50p 362.50p 362.50p 362.50p 408
27/05/2016 360.00p 362.50p 360.00p 362.50p 0
26/05/2016 360.00p 360.00p 355.00p 360.00p 37466
25/05/2016 357.50p 360.00p 357.50p 360.00p 665
24/05/2016 355.00p 355.00p 352.50p 352.50p 0
23/05/2016 355.00p 355.00p 351.00p 355.00p 2149
20/05/2016 355.00p 355.00p 355.00p 355.00p 0
19/05/2016 357.50p 360.00p 355.00p 355.00p 2761
18/05/2016 357.50p 357.50p 357.50p 357.50p 0
17/05/2016 360.50p 360.50p 355.00p 357.50p 4206
16/05/2016 360.50p 360.50p 360.50p 360.50p 0
13/05/2016 360.50p 360.50p 360.50p 360.50p 0
12/05/2016 360.50p 360.50p 360.50p 360.50p 0
11/05/2016 360.50p 360.50p 360.50p 360.50p 0
10/05/2016 370.50p 370.50p 360.00p 360.50p 401632
09/05/2016 381.00p 381.00p 370.50p 370.50p 2000
06/05/2016 381.00p 381.00p 381.00p 381.00p 0
05/05/2016 381.00p 381.00p 381.00p 381.00p 0
04/05/2016 381.00p 383.40p 376.20p 381.00p 2486
03/05/2016 381.00p 381.00p 381.00p 381.00p 0
29/04/2016 381.00p 381.00p 376.20p 381.00p 251
28/04/2016 381.00p 381.00p 381.00p 381.00p 0
27/04/2016 381.00p 381.00p 381.00p 381.00p 0
26/04/2016 381.00p 381.00p 381.00p 381.00p 0
25/04/2016 381.00p 381.00p 381.00p 381.00p 0
22/04/2016 381.00p 381.00p 376.20p 381.00p 2602
21/04/2016 381.00p 381.00p 381.00p 381.00p 0
20/04/2016 381.00p 381.00p 381.00p 381.00p 0
19/04/2016 380.00p 381.00p 380.00p 381.00p 258
18/04/2016 380.00p 380.00p 380.00p 380.00p 0
15/04/2016 386.00p 386.00p 380.00p 380.00p 8818
14/04/2016 391.00p 391.00p 385.00p 386.00p 2000
13/04/2016 391.00p 391.00p 387.00p 391.00p 250
12/04/2016 391.00p 391.00p 391.00p 391.00p 0
11/04/2016 391.00p 391.00p 388.00p 391.00p 8244
08/04/2016 391.00p 391.00p 388.00p 391.00p 1300
07/04/2016 391.00p 391.00p 388.00p 391.00p 795
06/04/2016 391.00p 391.00p 388.00p 391.00p 116
05/04/2016 391.00p 391.00p 388.00p 391.00p 856
04/04/2016 391.00p 391.00p 391.00p 391.00p 0
01/04/2016 391.00p 391.00p 388.00p 391.00p 243
31/03/2016 391.00p 395.00p 390.00p 391.00p 28882
30/03/2016 388.50p 388.50p 387.20p 388.50p 142
29/03/2016 397.50p 397.50p 385.00p 388.50p 12134
24/03/2016 397.50p 403.00p 397.50p 397.50p 120
23/03/2016 397.50p 397.50p 393.00p 397.50p 273
22/03/2016 397.50p 404.00p 397.50p 397.50p 13
21/03/2016 392.50p 400.00p 390.00p 397.50p 10092
18/03/2016 392.50p 392.50p 392.50p 392.50p 0
17/03/2016 392.50p 392.50p 388.10p 392.50p 5350
16/03/2016 392.50p 392.50p 388.00p 392.50p 230
15/03/2016 392.50p 392.50p 387.00p 392.50p 2000
14/03/2016 392.50p 392.50p 392.50p 392.50p 0
11/03/2016 392.50p 392.50p 392.50p 392.50p 0
10/03/2016 392.50p 400.00p 388.00p 392.50p 3379
09/03/2016 392.50p 392.50p 392.50p 392.50p 0
08/03/2016 392.50p 394.00p 386.00p 392.50p 1989
07/03/2016 397.50p 397.50p 390.00p 392.50p 3000
04/03/2016 397.50p 404.00p 393.00p 397.50p 4489
03/03/2016 395.00p 399.00p 395.00p 397.50p 2000
02/03/2016 392.50p 395.00p 392.50p 395.00p 99
01/03/2016 392.50p 392.50p 392.50p 392.50p 0
29/02/2016 392.50p 392.50p 392.50p 392.50p 0
26/02/2016 400.00p 400.00p 391.00p 392.50p 2711
25/02/2016 405.00p 405.00p 400.00p 400.00p 2075
24/02/2016 405.00p 405.00p 400.00p 405.00p 1000
23/02/2016 407.50p 407.50p 400.00p 405.00p 3500
22/02/2016 397.50p 410.00p 397.50p 407.50p 7800
19/02/2016 397.50p 397.50p 397.50p 397.50p 0
18/02/2016 397.50p 404.90p 397.50p 397.50p 253
17/02/2016 397.50p 404.90p 397.50p 397.50p 1245
16/02/2016 397.50p 397.50p 397.50p 397.50p 0
15/02/2016 382.50p 404.90p 382.50p 397.50p 10567
12/02/2016 382.50p 382.50p 379.00p 382.50p 850
11/02/2016 375.00p 382.50p 375.00p 382.50p 3250
10/02/2016 377.50p 377.50p 377.50p 377.50p 0
09/02/2016 377.50p 377.50p 377.00p 377.50p 850
08/02/2016 377.50p 377.50p 377.50p 377.50p 0
05/02/2016 377.50p 377.50p 375.00p 377.50p 523
04/02/2016 382.50p 382.50p 377.50p 377.50p 1791
03/02/2016 380.00p 384.00p 380.00p 382.50p 2550
02/02/2016 380.00p 384.00p 378.00p 380.00p 1138
01/02/2016 370.00p 380.00p 370.00p 380.00p 3593
29/01/2016 357.50p 375.00p 357.50p 370.00p 5619
28/01/2016 357.50p 357.50p 357.50p 357.50p 0
27/01/2016 352.50p 365.00p 352.50p 357.50p 4993
26/01/2016 350.00p 355.00p 348.00p 350.00p 3619
25/01/2016 350.00p 350.00p 350.00p 350.00p 0
22/01/2016 350.00p 350.00p 347.00p 350.00p 2500
21/01/2016 350.00p 350.00p 350.00p 350.00p 0
20/01/2016 352.50p 352.50p 350.00p 350.00p 0
19/01/2016 352.50p 352.50p 352.50p 352.50p 0
18/01/2016 352.50p 352.50p 351.25p 352.50p 2702
15/01/2016 352.50p 352.50p 352.50p 352.50p 0
14/01/2016 355.00p 355.00p 351.00p 352.50p 15665
13/01/2016 357.50p 357.50p 351.00p 355.00p 5240
12/01/2016 357.50p 357.50p 357.50p 357.50p 0
11/01/2016 360.00p 360.00p 357.50p 357.50p 0
08/01/2016 360.00p 360.00p 360.00p 360.00p 0
07/01/2016 365.00p 365.00p 358.10p 360.00p 5975
06/01/2016 365.00p 367.00p 363.00p 365.00p 3143
05/01/2016 360.00p 365.00p 357.00p 365.00p 2564
04/01/2016 360.00p 360.00p 357.00p 360.00p 2212
31/12/2015 360.00p 360.00p 360.00p 360.00p 0
30/12/2015 360.00p 364.00p 357.00p 360.00p 2863
29/12/2015 360.00p 360.00p 360.00p 360.00p 1470
24/12/2015 360.00p 360.00p 357.00p 360.00p 771
23/12/2015 360.00p 360.00p 360.00p 360.00p 0
22/12/2015 360.00p 360.00p 357.00p 360.00p 1405
21/12/2015 360.00p 360.00p 357.00p 360.00p 1705
18/12/2015 360.00p 364.00p 360.00p 360.00p 693
17/12/2015 360.00p 364.00p 360.00p 360.00p 898
16/12/2015 360.00p 364.00p 360.00p 360.00p 2538
15/12/2015 360.00p 364.00p 360.00p 360.00p 7931
14/12/2015 360.00p 360.00p 360.00p 360.00p 1393
11/12/2015 360.00p 364.90p 360.00p 360.00p 955
10/12/2015 360.00p 360.00p 360.00p 360.00p 0
09/12/2015 360.00p 360.00p 360.00p 360.00p 1500
08/12/2015 360.00p 360.00p 360.00p 360.00p 0
07/12/2015 360.00p 365.00p 360.00p 360.00p 1000
04/12/2015 355.00p 363.00p 355.00p 360.00p 13250
03/12/2015 355.00p 359.00p 355.00p 355.00p 1500
02/12/2015 357.50p 359.00p 355.00p 355.00p 1000
01/12/2015 357.50p 357.50p 357.50p 357.50p 0
30/11/2015 347.50p 360.00p 347.50p 357.50p 6475
27/11/2015 332.50p 350.00p 332.50p 347.50p 347360
26/11/2015 325.00p 335.00p 325.00p 332.50p 7761
25/11/2015 322.50p 327.70p 320.00p 325.00p 62361
24/11/2015 330.00p 330.00p 322.50p 322.50p 3100
23/11/2015 330.00p 332.90p 325.97p 330.00p 3500
20/11/2015 322.50p 333.00p 322.50p 330.00p 6242
19/11/2015 317.50p 321.00p 317.50p 321.00p 15000
18/11/2015 312.50p 317.50p 312.00p 317.50p 20360
17/11/2015 311.50p 312.50p 310.00p 312.50p 5000
16/11/2015 318.50p 318.50p 310.00p 312.50p 6983
13/11/2015 323.50p 323.50p 315.10p 318.50p 5887
12/11/2015 328.50p 328.50p 322.00p 323.50p 5286
11/11/2015 340.00p 340.00p 325.00p 328.50p 12625
10/11/2015 340.00p 340.00p 335.10p 340.00p 525
09/11/2015 337.50p 340.00p 335.00p 340.00p 1259
06/11/2015 337.50p 337.50p 337.50p 337.50p 0
05/11/2015 342.50p 342.50p 335.10p 337.50p 4047
04/11/2015 342.50p 342.50p 342.50p 342.50p 0
03/11/2015 342.50p 342.50p 340.00p 342.50p 500
02/11/2015 342.50p 342.50p 342.50p 342.50p 0
30/10/2015 342.50p 342.50p 342.50p 342.50p 0
29/10/2015 342.50p 342.50p 342.50p 342.50p 0
28/10/2015 341.00p 342.50p 341.00p 342.50p 200
27/10/2015 341.00p 341.00p 341.00p 341.00p 0
26/10/2015 345.00p 345.00p 340.00p 341.00p 275
23/10/2015 345.00p 346.80p 341.00p 345.00p 2150
22/10/2015 345.00p 345.00p 345.00p 345.00p 0
21/10/2015 345.00p 345.00p 341.00p 345.00p 339
20/10/2015 345.00p 345.00p 345.00p 345.00p 0
19/10/2015 352.50p 352.50p 343.00p 345.00p 18937
16/10/2015 352.50p 352.50p 345.10p 352.50p 162
15/10/2015 352.50p 352.50p 352.50p 352.50p 0
14/10/2015 352.50p 352.50p 352.00p 352.50p 2000
13/10/2015 352.50p 352.50p 352.50p 352.50p 0
12/10/2015 350.00p 352.50p 345.10p 352.50p 5313
09/10/2015 350.00p 350.00p 345.10p 350.00p 500
08/10/2015 350.00p 350.00p 350.00p 350.00p 0
07/10/2015 347.50p 350.00p 345.00p 350.00p 48
06/10/2015 347.50p 347.50p 347.50p 347.50p 0
05/10/2015 347.50p 347.50p 345.00p 347.50p 3000
02/10/2015 347.50p 348.40p 345.10p 347.50p 4573
01/10/2015 347.50p 347.50p 347.50p 347.50p 0
30/09/2015 347.50p 347.50p 347.50p 347.50p 0
29/09/2015 347.50p 347.50p 347.50p 347.50p 0
28/09/2015 347.50p 347.50p 347.50p 347.50p 0
25/09/2015 347.50p 347.50p 345.10p 347.50p 2307
24/09/2015 352.50p 352.50p 345.10p 347.50p 2901
23/09/2015 352.50p 352.50p 352.50p 352.50p 0
22/09/2015 352.50p 352.50p 352.50p 352.50p 0
21/09/2015 352.50p 352.50p 352.50p 352.50p 0
18/09/2015 352.50p 352.50p 352.50p 352.50p 0
17/09/2015 352.50p 352.50p 345.00p 352.50p 500

*Close Price adjusted for both dividends and splits