CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/08/2014 347.50p 350.00p 330.00p 335.00p 8976
22/08/2014 350.00p 350.00p 345.00p 347.50p 2484
21/08/2014 357.50p 357.50p 345.00p 350.00p 3954
20/08/2014 357.50p 357.50p 351.00p 357.50p 1029
19/08/2014 357.50p 357.50p 351.00p 357.50p 357
18/08/2014 357.50p 357.50p 351.00p 357.50p 1680
15/08/2014 357.50p 357.50p 357.50p 357.50p 0
14/08/2014 357.50p 357.50p 357.50p 357.50p 0
13/08/2014 357.50p 357.50p 355.00p 357.50p 6350
12/08/2014 357.50p 357.50p 351.00p 357.50p 21402
11/08/2014 357.50p 357.50p 350.00p 357.50p 11221
08/08/2014 357.50p 357.50p 350.00p 357.50p 5445
07/08/2014 357.50p 357.50p 357.50p 357.50p 0
06/08/2014 357.50p 357.50p 355.00p 357.50p 0
05/08/2014 357.50p 357.50p 355.00p 357.50p 6729
04/08/2014 355.00p 357.50p 350.00p 357.50p 5611
01/08/2014 365.00p 365.00p 355.00p 355.00p 7350
31/07/2014 365.00p 365.00p 364.00p 365.00p 9000
30/07/2014 365.00p 365.00p 364.30p 365.00p 500
29/07/2014 365.00p 365.60p 356.00p 365.00p 0
28/07/2014 362.50p 365.60p 356.00p 365.00p 21000
25/07/2014 362.50p 362.50p 356.00p 362.50p 518
24/07/2014 362.50p 362.50p 356.00p 362.50p 555
23/07/2014 362.50p 362.50p 356.00p 362.50p 741
22/07/2014 362.50p 362.50p 356.00p 362.50p 7500
21/07/2014 362.50p 362.50p 356.00p 362.50p 1750
18/07/2014 362.50p 362.50p 356.00p 362.50p 43
17/07/2014 362.50p 362.50p 357.00p 362.50p 2000
16/07/2014 360.00p 365.00p 360.00p 362.50p 7482
15/07/2014 362.50p 366.00p 357.00p 360.00p 8559
14/07/2014 362.50p 366.00p 357.00p 362.50p 2917
11/07/2014 362.50p 362.50p 362.00p 362.50p 20000
10/07/2014 362.50p 366.00p 357.00p 362.50p 0
09/07/2014 362.50p 366.00p 357.00p 362.50p 1390
08/07/2014 365.00p 365.00p 361.00p 362.50p 2220
07/07/2014 365.00p 368.00p 361.00p 365.00p 1265
04/07/2014 365.00p 370.00p 363.00p 365.00p 7471
03/07/2014 362.50p 369.00p 357.00p 365.00p 15970
02/07/2014 365.00p 370.00p 357.00p 362.50p 6625
01/07/2014 365.00p 370.00p 365.00p 367.50p 83886
30/06/2014 362.50p 370.00p 360.00p 365.00p 22419
27/06/2014 362.50p 365.00p 357.00p 362.50p 3455
26/06/2014 365.00p 369.00p 362.50p 362.50p 8912
25/06/2014 365.00p 365.00p 365.00p 365.00p 0
24/06/2014 365.00p 365.00p 365.00p 365.00p 11785
23/06/2014 371.50p 371.50p 364.00p 365.00p 9108
20/06/2014 375.00p 377.00p 366.00p 371.50p 26814
19/06/2014 380.00p 382.00p 372.00p 375.00p 16255
18/06/2014 390.00p 390.00p 370.00p 380.00p 24370
17/06/2014 397.50p 403.00p 385.80p 390.00p 255202
16/06/2014 405.00p 409.00p 391.20p 397.50p 34628
13/06/2014 412.50p 412.50p 400.00p 405.00p 14071
12/06/2014 416.00p 420.00p 406.00p 412.50p 12599
11/06/2014 414.50p 421.30p 409.00p 416.00p 43391
10/06/2014 482.50p 537.50p 406.10p 414.50p 141443
09/06/2014 537.50p 537.50p 531.00p 537.50p 6786
06/06/2014 540.00p 545.00p 531.00p 537.50p 3179
05/06/2014 537.50p 543.00p 537.50p 540.00p 4228
04/06/2014 537.50p 539.00p 537.00p 537.50p 0
03/06/2014 537.50p 539.00p 537.00p 537.50p 11146
02/06/2014 530.00p 543.50p 530.00p 537.50p 9123
30/05/2014 530.00p 530.00p 525.00p 530.00p 3400
29/05/2014 522.50p 529.80p 515.00p 527.50p 5360
28/05/2014 527.50p 527.50p 515.00p 522.50p 8637
27/05/2014 532.50p 532.50p 525.00p 527.50p 8644
23/05/2014 542.50p 542.50p 532.50p 532.50p 4560
22/05/2014 542.50p 549.00p 542.50p 542.50p 1903
21/05/2014 552.50p 552.50p 535.00p 542.50p 11113
20/05/2014 555.00p 555.00p 550.00p 552.50p 300
19/05/2014 562.50p 562.50p 550.00p 555.00p 27733
16/05/2014 567.50p 567.50p 556.00p 562.50p 1730
15/05/2014 567.50p 567.50p 565.00p 567.50p 2500
14/05/2014 572.50p 572.50p 565.00p 567.50p 4384
13/05/2014 572.50p 572.50p 566.00p 572.50p 19000
12/05/2014 572.50p 578.00p 572.50p 572.50p 1000
09/05/2014 572.50p 572.50p 565.00p 572.50p 700
08/05/2014 572.50p 575.00p 572.50p 572.50p 1043
07/05/2014 572.50p 575.00p 565.00p 572.50p 2660
06/05/2014 572.50p 572.50p 565.00p 572.50p 6450
02/05/2014 572.50p 572.50p 565.00p 572.50p 11000
01/05/2014 572.50p 575.00p 566.60p 572.50p 1493
30/04/2014 572.50p 572.50p 565.00p 572.50p 5000
29/04/2014 572.50p 580.00p 565.00p 572.50p 1485
28/04/2014 572.50p 575.00p 566.60p 572.50p 753
25/04/2014 572.50p 575.00p 566.50p 572.50p 436
24/04/2014 572.50p 572.50p 566.00p 572.50p 0
23/04/2014 572.50p 572.50p 566.00p 572.50p 1550
22/04/2014 572.50p 575.00p 566.00p 572.50p 3028
17/04/2014 572.50p 572.50p 566.00p 572.50p 11811
16/04/2014 572.50p 572.50p 569.00p 572.50p 1500
15/04/2014 572.50p 578.00p 569.00p 572.50p 0
14/04/2014 572.50p 578.00p 569.00p 572.50p 1945
11/04/2014 572.50p 572.50p 569.00p 572.50p 1450
10/04/2014 572.50p 578.00p 569.00p 572.50p 0
09/04/2014 572.50p 578.00p 569.00p 572.50p 0
08/04/2014 572.50p 578.00p 569.00p 572.50p 13435
07/04/2014 572.50p 578.20p 569.00p 572.50p 45453
04/04/2014 572.50p 580.00p 568.00p 572.50p 9709
03/04/2014 572.50p 578.00p 572.50p 572.50p 834
02/04/2014 572.50p 572.50p 568.00p 572.50p 317
01/04/2014 572.50p 578.20p 565.00p 572.50p 5455
31/03/2014 572.50p 572.50p 568.00p 572.50p 1658
28/03/2014 562.50p 572.50p 557.00p 572.50p 227428
27/03/2014 562.50p 565.00p 557.00p 562.50p 15154
26/03/2014 562.50p 565.00p 555.00p 562.50p 2276
25/03/2014 562.50p 565.00p 557.00p 562.50p 2374
24/03/2014 560.00p 565.00p 552.00p 562.50p 5732
21/03/2014 557.50p 560.00p 551.60p 560.00p 4354
20/03/2014 557.50p 560.00p 551.50p 557.50p 106
19/03/2014 557.50p 557.50p 550.00p 557.50p 2278
18/03/2014 565.00p 565.00p 547.00p 557.50p 17016
17/03/2014 562.50p 565.00p 560.00p 565.00p 4366
14/03/2014 577.50p 577.50p 561.00p 562.50p 3387
13/03/2014 577.50p 578.00p 573.00p 577.50p 946
12/03/2014 577.50p 580.00p 571.00p 577.50p 1912
11/03/2014 575.00p 580.00p 573.00p 577.50p 6894
10/03/2014 572.50p 580.00p 568.10p 575.00p 3110
07/03/2014 572.50p 578.00p 568.10p 572.50p 1719
06/03/2014 572.50p 578.00p 568.10p 572.50p 1173
05/03/2014 572.50p 578.00p 568.10p 572.50p 2939
04/03/2014 570.00p 595.00p 567.00p 572.50p 9750
03/03/2014 572.50p 576.20p 570.00p 570.00p 32491
28/02/2014 585.00p 585.00p 571.00p 572.50p 5389
27/02/2014 592.50p 600.00p 582.00p 585.00p 2480
26/02/2014 592.50p 592.50p 586.50p 592.50p 3275
25/02/2014 587.50p 600.00p 586.00p 592.50p 2049
24/02/2014 592.50p 592.50p 586.60p 587.50p 3431
21/02/2014 592.50p 598.00p 586.50p 592.50p 3847
20/02/2014 592.50p 592.50p 590.00p 592.50p 301
19/02/2014 607.50p 607.50p 585.00p 592.50p 12848
18/02/2014 615.00p 615.00p 601.00p 607.50p 2321
17/02/2014 612.50p 619.00p 607.50p 615.00p 7499
14/02/2014 607.50p 614.90p 605.00p 607.50p 4000
13/02/2014 607.50p 614.90p 607.50p 607.50p 7078
12/02/2014 602.50p 610.00p 602.50p 607.50p 12376
11/02/2014 595.00p 609.00p 595.00p 602.50p 10179
10/02/2014 592.50p 599.00p 586.00p 595.00p 3260
07/02/2014 592.50p 599.00p 586.00p 592.50p 2494
06/02/2014 597.50p 600.00p 590.00p 592.50p 7736
05/02/2014 595.00p 620.00p 595.00p 597.50p 49222
04/02/2014 602.50p 602.50p 590.00p 595.00p 5557
03/02/2014 571.50p 602.50p 571.50p 602.50p 8464
31/01/2014 571.50p 575.00p 571.50p 571.50p 575
30/01/2014 571.50p 574.30p 568.00p 571.50p 6309
29/01/2014 573.00p 577.00p 571.00p 571.50p 3787
28/01/2014 567.00p 577.70p 567.00p 573.00p 30281
27/01/2014 567.00p 571.00p 562.00p 567.00p 11991
24/01/2014 563.00p 570.00p 563.00p 567.00p 10592
23/01/2014 560.00p 563.00p 555.50p 563.00p 4477
22/01/2014 560.00p 565.00p 560.00p 560.00p 1314
21/01/2014 560.00p 560.00p 555.20p 560.00p 4363
20/01/2014 560.00p 560.00p 555.50p 560.00p 1546
17/01/2014 560.00p 563.00p 555.20p 560.00p 2728
16/01/2014 560.00p 563.00p 555.50p 560.00p 1206
15/01/2014 560.00p 565.00p 557.50p 560.00p 0
14/01/2014 560.00p 565.00p 557.50p 560.00p 0
13/01/2014 557.50p 565.00p 557.50p 560.00p 100620
10/01/2014 555.00p 560.00p 555.00p 557.50p 27117
09/01/2014 555.00p 559.00p 551.00p 555.00p 402
08/01/2014 550.00p 555.00p 545.00p 555.00p 94530
07/01/2014 552.50p 553.00p 548.00p 550.00p 2675
06/01/2014 552.50p 555.00p 550.10p 552.50p 786
03/01/2014 550.00p 554.00p 550.00p 552.50p 1572
02/01/2014 547.50p 550.00p 547.50p 550.00p 193
31/12/2013 550.00p 553.00p 545.30p 547.50p 2004
30/12/2013 550.00p 553.00p 545.30p 550.00p 1937
27/12/2013 550.00p 550.00p 545.60p 550.00p 908
24/12/2013 550.00p 550.00p 545.50p 550.00p 750
23/12/2013 550.00p 550.00p 547.00p 550.00p 3679
20/12/2013 550.00p 554.50p 547.00p 550.00p 21789
19/12/2013 550.00p 550.00p 548.00p 550.00p 21000
18/12/2013 550.00p 555.00p 548.00p 550.00p 4288
17/12/2013 550.00p 553.00p 550.00p 550.00p 178
16/12/2013 550.00p 553.00p 546.00p 550.00p 4727
13/12/2013 550.00p 553.00p 546.00p 550.00p 1012
12/12/2013 550.00p 553.00p 546.00p 550.00p 1219
11/12/2013 550.00p 553.00p 545.00p 550.00p 793
10/12/2013 556.50p 557.50p 545.00p 550.00p 73315
09/12/2013 565.00p 565.00p 555.00p 557.50p 15550
06/12/2013 565.00p 567.00p 564.00p 565.00p 1136
05/12/2013 562.50p 565.00p 560.00p 565.00p 61093
04/12/2013 560.00p 565.00p 560.00p 562.50p 21840
03/12/2013 560.00p 560.00p 553.00p 560.00p 17652
02/12/2013 557.50p 560.00p 553.00p 560.00p 9012
29/11/2013 565.00p 565.00p 555.00p 557.50p 5931
28/11/2013 565.00p 569.00p 560.00p 565.00p 1576
27/11/2013 565.00p 570.00p 560.00p 565.00p 13806
26/11/2013 561.00p 570.00p 560.00p 565.00p 15832
25/11/2013 558.00p 565.00p 557.00p 561.00p 10538
22/11/2013 558.00p 562.00p 558.00p 558.00p 10409
21/11/2013 558.00p 560.00p 554.80p 558.00p 8552
20/11/2013 559.00p 559.00p 554.08p 558.00p 282615
19/11/2013 542.50p 565.00p 532.50p 561.50p 31347
18/11/2013 527.50p 532.50p 527.50p 532.50p 6000
15/11/2013 527.50p 529.05p 527.50p 527.50p 1960
14/11/2013 527.50p 530.00p 525.00p 527.50p 0
13/11/2013 527.50p 530.00p 525.00p 527.50p 0
12/11/2013 526.50p 530.00p 525.00p 527.50p 8407
11/11/2013 524.00p 526.50p 524.00p 526.50p 3385
08/11/2013 526.50p 526.50p 520.00p 524.00p 2851

*Close Price adjusted for both dividends and splits