CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/09/2015 352.50p 352.50p 352.50p 352.50p 0
15/09/2015 350.00p 352.50p 345.00p 352.50p 419
14/09/2015 352.50p 352.50p 345.00p 350.00p 7327
11/09/2015 352.50p 355.00p 346.00p 352.50p 1010
10/09/2015 352.50p 352.50p 352.50p 352.50p 0
09/09/2015 352.50p 355.00p 350.00p 352.50p 3852
08/09/2015 352.50p 355.20p 348.75p 352.50p 2090
07/09/2015 352.50p 352.50p 352.50p 352.50p 0
04/09/2015 347.50p 355.20p 347.50p 352.50p 3700
03/09/2015 352.50p 352.50p 346.00p 347.50p 1336
02/09/2015 352.50p 352.50p 352.50p 352.50p 0
01/09/2015 352.50p 352.50p 352.50p 352.50p 0
28/08/2015 352.50p 352.50p 352.50p 352.50p 0
27/08/2015 360.00p 360.00p 350.00p 352.50p 5700
26/08/2015 360.00p 360.00p 355.00p 360.00p 239
25/08/2015 359.00p 362.50p 350.00p 360.00p 7324
24/08/2015 360.00p 360.00p 353.00p 359.00p 675
21/08/2015 365.00p 365.00p 360.00p 360.00p 5000
20/08/2015 366.50p 366.50p 361.00p 365.00p 1511
19/08/2015 366.50p 366.50p 361.00p 366.50p 1060
18/08/2015 366.50p 366.50p 361.00p 366.50p 1000
17/08/2015 366.50p 366.50p 361.00p 366.50p 16864
14/08/2015 366.50p 372.00p 365.00p 366.50p 3600
13/08/2015 366.50p 372.00p 361.00p 366.50p 3067
12/08/2015 366.50p 366.50p 366.50p 366.50p 0
11/08/2015 366.50p 372.00p 366.50p 366.50p 1169
10/08/2015 366.50p 366.50p 366.50p 366.50p 0
07/08/2015 366.50p 366.50p 361.00p 366.50p 376
06/08/2015 366.50p 366.50p 366.50p 366.50p 0
05/08/2015 369.00p 369.00p 365.10p 366.50p 1370
04/08/2015 369.00p 372.90p 369.00p 369.00p 376
03/08/2015 369.00p 369.00p 365.10p 369.00p 175
31/07/2015 369.00p 372.00p 365.00p 369.00p 4277
30/07/2015 359.00p 369.00p 359.00p 369.00p 7524
29/07/2015 355.00p 359.00p 351.94p 359.00p 51518
28/07/2015 357.50p 357.50p 353.00p 355.00p 30308
27/07/2015 357.50p 357.50p 357.50p 357.50p 0
24/07/2015 357.50p 359.40p 355.00p 357.50p 30090
23/07/2015 357.50p 357.50p 357.50p 357.50p 0
22/07/2015 357.50p 359.50p 357.50p 357.50p 100
21/07/2015 357.50p 359.50p 355.00p 357.50p 2818
20/07/2015 360.00p 360.00p 354.40p 357.50p 3550
17/07/2015 366.00p 366.00p 366.00p 366.00p 0
16/07/2015 366.00p 367.00p 366.00p 366.00p 5000
15/07/2015 367.50p 367.50p 365.00p 366.00p 1032
14/07/2015 367.50p 369.50p 365.00p 367.50p 763
13/07/2015 367.50p 367.50p 365.00p 367.50p 18222
10/07/2015 367.50p 370.00p 366.50p 367.50p 1121
09/07/2015 367.50p 370.00p 365.00p 367.50p 297593
08/07/2015 375.00p 375.00p 356.25p 356.25p 4581
07/07/2015 372.50p 375.00p 370.00p 375.00p 1714
06/07/2015 372.50p 372.50p 370.00p 372.50p 38
03/07/2015 372.50p 379.40p 371.00p 372.50p 25070
02/07/2015 372.50p 373.09p 372.50p 372.50p 26000
01/07/2015 376.00p 378.00p 376.00p 376.00p 2991
30/06/2015 376.00p 376.00p 376.00p 376.00p 900
29/06/2015 377.50p 377.50p 370.00p 376.00p 29857
26/06/2015 387.50p 387.50p 387.50p 387.50p 0
25/06/2015 387.50p 387.65p 387.50p 387.50p 1250
24/06/2015 387.50p 387.50p 387.50p 387.50p 0
23/06/2015 387.50p 389.00p 387.50p 387.50p 771
22/06/2015 387.50p 390.00p 387.50p 387.50p 3350
19/06/2015 385.00p 390.00p 381.00p 387.50p 1864
18/06/2015 393.50p 400.00p 380.00p 385.00p 23700
17/06/2015 379.50p 395.00p 379.50p 390.50p 7974
16/06/2015 377.00p 380.00p 377.00p 379.50p 490000
15/06/2015 374.50p 377.34p 373.00p 377.00p 12104
12/06/2015 374.50p 374.50p 372.00p 374.50p 1750
11/06/2015 373.50p 376.50p 373.00p 374.50p 2947
10/06/2015 385.00p 385.00p 364.00p 373.50p 120352
09/06/2015 382.50p 387.00p 356.00p 385.00p 24339
08/06/2015 387.50p 394.00p 387.50p 390.00p 2494
05/06/2015 357.50p 395.00p 357.50p 387.50p 25583
04/06/2015 347.50p 364.00p 347.50p 357.50p 12665
03/06/2015 342.50p 347.50p 342.50p 347.50p 2073
02/06/2015 342.50p 344.75p 341.02p 342.50p 35873
01/06/2015 337.50p 344.00p 335.00p 342.50p 94372
29/05/2015 335.00p 340.00p 335.00p 337.50p 111602
28/05/2015 335.00p 336.00p 330.00p 335.00p 31477
27/05/2015 335.00p 335.00p 330.00p 335.00p 17500
26/05/2015 335.00p 338.00p 330.00p 335.00p 11003
22/05/2015 335.00p 345.00p 322.00p 335.00p 50035
21/05/2015 341.00p 341.02p 337.50p 337.50p 6530
20/05/2015 347.50p 347.50p 340.00p 341.00p 9467
19/05/2015 347.50p 347.55p 345.00p 347.50p 727
18/05/2015 352.50p 352.50p 347.50p 347.50p 1329
15/05/2015 357.50p 357.50p 350.00p 352.50p 8379
14/05/2015 355.00p 355.00p 353.00p 355.00p 137
13/05/2015 352.50p 355.00p 350.10p 355.00p 1668
12/05/2015 352.50p 352.50p 350.00p 352.50p 2294
11/05/2015 362.50p 365.00p 350.00p 352.50p 66929
08/05/2015 347.50p 365.00p 347.50p 362.50p 242835
07/05/2015 327.50p 350.00p 327.50p 347.50p 19231
06/05/2015 327.50p 328.40p 325.75p 327.50p 5511
05/05/2015 337.50p 337.50p 327.50p 327.50p 4239
01/05/2015 337.50p 337.50p 335.25p 337.50p 759
30/04/2015 337.50p 338.40p 335.00p 337.50p 4023
29/04/2015 337.50p 337.50p 335.25p 337.50p 85
28/04/2015 342.50p 342.50p 335.50p 337.50p 5050
27/04/2015 342.50p 342.50p 337.00p 342.50p 200
24/04/2015 345.00p 345.00p 340.00p 342.50p 3000
23/04/2015 345.00p 345.00p 342.00p 345.00p 2202
22/04/2015 345.00p 346.80p 345.00p 345.00p 2741
21/04/2015 345.00p 345.00p 345.00p 345.00p 0
20/04/2015 342.50p 349.00p 342.00p 345.00p 10863
17/04/2015 342.50p 344.00p 336.00p 342.50p 136
16/04/2015 342.50p 342.50p 336.00p 342.50p 614
15/04/2015 342.50p 342.50p 336.00p 342.50p 234
14/04/2015 342.50p 345.00p 336.00p 342.50p 8362
13/04/2015 342.50p 342.50p 336.00p 342.50p 2684
10/04/2015 345.00p 345.00p 340.50p 342.50p 1500
09/04/2015 345.00p 345.00p 345.00p 345.00p 1000
08/04/2015 337.50p 345.00p 337.50p 345.00p 3500
07/04/2015 337.50p 337.85p 335.00p 337.50p 14436
02/04/2015 345.00p 345.00p 335.00p 337.50p 9400
01/04/2015 347.50p 347.50p 345.00p 345.00p 3000
31/03/2015 361.00p 361.00p 345.00p 347.50p 16519
30/03/2015 362.50p 362.50p 360.10p 361.00p 127
27/03/2015 362.50p 362.50p 362.50p 362.50p 0
26/03/2015 370.00p 370.00p 362.50p 362.50p 1700
25/03/2015 370.00p 370.00p 368.00p 370.00p 1575
24/03/2015 370.00p 370.00p 365.50p 370.00p 931
23/03/2015 374.00p 374.00p 364.00p 370.00p 4503
20/03/2015 374.00p 374.48p 374.00p 374.00p 2000
19/03/2015 375.00p 375.00p 368.60p 374.00p 5124
18/03/2015 375.00p 375.00p 375.00p 375.00p 1325
17/03/2015 382.50p 382.50p 375.00p 375.00p 5679
16/03/2015 381.50p 382.50p 375.00p 382.50p 13041
13/03/2015 380.00p 383.20p 380.00p 381.50p 5936
12/03/2015 382.50p 382.50p 376.50p 380.00p 2541
11/03/2015 375.00p 385.00p 375.00p 382.50p 9699
10/03/2015 362.50p 363.90p 360.00p 362.50p 12237
09/03/2015 362.50p 364.00p 361.50p 362.50p 4050
06/03/2015 362.50p 362.50p 361.00p 362.50p 2644
05/03/2015 382.50p 382.50p 361.00p 362.50p 8981
04/03/2015 382.50p 382.50p 382.50p 382.50p 0
03/03/2015 382.50p 382.50p 380.00p 382.50p 380
02/03/2015 387.50p 387.50p 380.00p 382.50p 5534
27/02/2015 391.00p 391.00p 382.00p 387.50p 14233
26/02/2015 392.50p 392.50p 390.00p 391.00p 3149
25/02/2015 400.00p 400.00p 391.00p 392.50p 1872
24/02/2015 400.00p 400.00p 400.00p 400.00p 0
23/02/2015 412.50p 412.50p 395.00p 400.00p 8671
20/02/2015 415.00p 416.00p 410.00p 412.50p 4650
19/02/2015 412.50p 415.00p 412.00p 415.00p 1300
18/02/2015 415.00p 415.00p 410.00p 412.50p 839
17/02/2015 415.00p 416.00p 410.00p 415.00p 3890
16/02/2015 420.00p 420.50p 411.00p 415.00p 3419
13/02/2015 420.00p 421.50p 415.00p 420.00p 3243
12/02/2015 417.50p 430.00p 410.00p 410.00p 13112
11/02/2015 417.50p 425.00p 410.00p 410.00p 4181
10/02/2015 395.00p 415.40p 395.00p 412.50p 12511
09/02/2015 395.00p 395.00p 392.00p 395.00p 61
06/02/2015 390.00p 399.00p 390.00p 395.00p 7196
05/02/2015 390.00p 393.00p 390.00p 390.00p 254
04/02/2015 387.50p 390.00p 387.50p 390.00p 128
03/02/2015 400.00p 402.50p 385.75p 387.50p 8179
02/02/2015 400.00p 420.00p 395.00p 395.00p 16673
30/01/2015 381.00p 400.00p 381.00p 397.50p 6804
29/01/2015 381.00p 384.60p 380.00p 381.00p 950
28/01/2015 376.00p 386.40p 376.00p 381.00p 4754
27/01/2015 373.50p 380.00p 372.00p 376.00p 1299
26/01/2015 378.50p 378.50p 372.00p 373.50p 3204
23/01/2015 378.50p 385.00p 375.00p 378.50p 628
22/01/2015 380.00p 385.00p 375.00p 375.00p 6000
21/01/2015 380.00p 385.00p 376.00p 380.00p 752
20/01/2015 380.00p 385.00p 380.00p 380.00p 300
19/01/2015 382.50p 385.00p 376.00p 380.00p 3082
16/01/2015 386.00p 386.00p 375.00p 382.50p 12894
15/01/2015 387.50p 387.50p 385.00p 386.00p 1659
14/01/2015 412.50p 415.00p 387.50p 387.50p 18163
13/01/2015 417.50p 418.00p 412.50p 412.50p 1802
12/01/2015 417.50p 418.00p 415.00p 417.50p 13667
09/01/2015 422.50p 422.50p 415.00p 417.50p 6070
08/01/2015 425.00p 429.00p 416.50p 422.50p 4454
07/01/2015 427.50p 428.00p 420.00p 425.00p 5520
06/01/2015 435.00p 435.00p 425.00p 427.50p 3946
05/01/2015 427.50p 440.00p 427.50p 435.00p 11723
02/01/2015 420.00p 435.00p 419.00p 427.50p 4879
31/12/2014 422.50p 429.00p 418.00p 420.00p 3775
30/12/2014 425.00p 425.00p 422.00p 422.50p 1700
29/12/2014 422.50p 429.00p 422.50p 425.00p 1331
24/12/2014 422.50p 429.00p 418.00p 422.50p 1333
23/12/2014 405.00p 422.50p 405.00p 422.50p 4774
22/12/2014 435.00p 435.00p 401.65p 405.00p 15385
19/12/2014 435.00p 439.00p 430.00p 435.00p 7703
18/12/2014 435.00p 440.00p 426.00p 435.00p 19871
17/12/2014 407.50p 450.00p 407.50p 432.50p 35552
16/12/2014 395.00p 409.00p 395.00p 405.00p 15337
15/12/2014 375.00p 399.00p 375.00p 395.00p 20163
12/12/2014 375.00p 379.00p 373.10p 375.00p 3067
11/12/2014 375.00p 379.00p 373.00p 375.00p 1643
10/12/2014 375.00p 375.00p 372.10p 375.00p 295
09/12/2014 375.00p 380.00p 372.00p 375.00p 7801
08/12/2014 370.00p 380.00p 370.00p 375.00p 21668
05/12/2014 367.50p 375.00p 365.50p 370.00p 17408
04/12/2014 355.00p 370.00p 355.00p 367.50p 9279
03/12/2014 355.00p 355.00p 352.00p 355.00p 396
02/12/2014 352.50p 355.00p 352.00p 355.00p 6875
01/12/2014 350.00p 355.00p 350.00p 352.50p 2500

*Close Price adjusted for both dividends and splits