CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/05/2013 387.50p 394.00p 387.50p 394.00p 11138
01/05/2013 387.50p 388.70p 385.00p 387.50p 3000
30/04/2013 382.50p 386.00p 380.00p 386.00p 12808
29/04/2013 382.50p 383.00p 378.00p 382.50p 17624
26/04/2013 382.50p 383.20p 382.50p 382.50p 130
25/04/2013 382.50p 382.50p 380.00p 382.50p 7091
24/04/2013 381.50p 384.00p 378.00p 382.50p 19358
23/04/2013 386.00p 386.00p 365.00p 381.50p 73729
22/04/2013 400.00p 401.00p 382.00p 383.50p 20432
19/04/2013 400.00p 400.00p 395.00p 400.00p 0
18/04/2013 400.00p 400.00p 395.00p 400.00p 0
17/04/2013 400.00p 400.00p 395.00p 400.00p 1111
16/04/2013 406.00p 406.00p 398.00p 400.00p 17747
15/04/2013 407.00p 407.00p 405.00p 406.00p 1991
12/04/2013 407.00p 408.00p 405.00p 407.00p 16708
11/04/2013 406.00p 407.60p 403.00p 407.00p 1919
10/04/2013 413.00p 413.00p 406.00p 406.00p 2800
09/04/2013 413.00p 413.00p 408.00p 413.00p 1720
08/04/2013 411.50p 413.00p 408.00p 413.00p 1034
05/04/2013 411.50p 411.50p 411.50p 411.50p 1500
04/04/2013 413.00p 413.00p 408.00p 411.50p 3687
03/04/2013 411.50p 414.00p 408.00p 413.00p 2637
02/04/2013 417.50p 418.50p 410.00p 411.50p 6253
28/03/2013 425.00p 429.80p 415.00p 417.50p 4695
27/03/2013 422.50p 434.00p 422.50p 425.00p 6430
26/03/2013 405.00p 425.00p 405.00p 422.50p 21815
25/03/2013 413.00p 413.00p 401.00p 402.50p 14583
22/03/2013 413.00p 413.00p 408.00p 413.00p 2549
21/03/2013 413.00p 413.00p 408.00p 413.00p 2900
20/03/2013 413.00p 413.00p 408.00p 413.00p 1159
19/03/2013 413.00p 413.00p 408.00p 413.00p 6874
18/03/2013 414.00p 414.00p 410.00p 413.00p 3928
15/03/2013 414.00p 414.00p 413.90p 414.00p 586
14/03/2013 414.00p 414.00p 410.00p 414.00p 3806
13/03/2013 411.50p 414.00p 408.00p 414.00p 24011
12/03/2013 412.50p 412.50p 410.00p 411.50p 5888
11/03/2013 414.00p 414.00p 410.00p 412.50p 5138
08/03/2013 414.00p 415.00p 410.00p 414.00p 4990
07/03/2013 414.00p 416.50p 410.00p 414.00p 215
06/03/2013 414.00p 416.80p 410.00p 414.00p 3059
05/03/2013 414.00p 414.00p 410.00p 414.00p 2000
04/03/2013 412.50p 415.00p 410.00p 414.00p 19570
01/03/2013 415.00p 415.00p 410.00p 412.50p 40399
28/02/2013 415.00p 419.50p 411.00p 415.00p 2330
27/02/2013 415.00p 415.00p 410.00p 415.00p 810883
26/02/2013 422.50p 424.00p 405.00p 415.00p 24393
25/02/2013 429.00p 429.00p 408.00p 424.00p 16266
22/02/2013 432.50p 432.50p 425.50p 429.00p 6362
21/02/2013 442.50p 443.00p 430.00p 432.50p 6547
20/02/2013 445.00p 447.00p 440.10p 442.50p 2493
19/02/2013 445.00p 447.00p 440.10p 445.00p 4120
18/02/2013 444.00p 447.00p 444.00p 445.00p 3722
15/02/2013 445.00p 449.90p 442.00p 444.00p 18664
14/02/2013 425.00p 449.90p 420.00p 445.00p 24319
13/02/2013 422.50p 429.00p 420.00p 420.00p 7356
12/02/2013 435.00p 435.00p 422.50p 422.50p 9241
11/02/2013 435.00p 438.80p 431.00p 435.00p 5241
08/02/2013 425.50p 439.45p 425.50p 435.00p 14104
07/02/2013 407.50p 427.50p 405.10p 425.50p 25119
06/02/2013 407.50p 407.50p 405.50p 407.50p 11611
05/02/2013 407.50p 409.00p 405.55p 407.50p 4228
04/02/2013 406.00p 407.50p 405.00p 407.50p 4475
01/02/2013 406.00p 407.00p 405.00p 406.00p 25028
31/01/2013 407.50p 407.50p 405.00p 406.00p 6170
30/01/2013 410.00p 410.00p 403.00p 407.50p 6977
29/01/2013 410.00p 412.00p 405.10p 410.00p 10066
28/01/2013 410.00p 410.00p 405.00p 410.00p 11000
25/01/2013 410.00p 412.00p 409.22p 410.00p 14178
24/01/2013 410.00p 412.00p 410.00p 410.00p 3634
23/01/2013 410.00p 410.00p 405.00p 410.00p 958
22/01/2013 395.00p 412.00p 395.00p 410.00p 19643
21/01/2013 405.00p 408.00p 392.00p 395.00p 16960
18/01/2013 401.00p 410.00p 401.00p 405.00p 15195
17/01/2013 398.50p 403.00p 398.50p 401.00p 5026
16/01/2013 402.00p 404.50p 398.00p 398.50p 1908
15/01/2013 402.00p 404.50p 402.00p 402.00p 741
14/01/2013 402.00p 402.00p 397.10p 402.00p 644
11/01/2013 402.50p 407.00p 397.10p 402.00p 8088
10/01/2013 402.50p 407.00p 402.50p 402.50p 9630
09/01/2013 400.00p 420.00p 398.00p 402.50p 100537
08/01/2013 390.00p 400.00p 385.00p 397.50p 128130
07/01/2013 380.00p 390.00p 376.50p 385.00p 43719
04/01/2013 377.50p 380.00p 376.00p 377.50p 103147
03/01/2013 377.50p 379.00p 376.00p 377.50p 2908
02/01/2013 377.50p 379.00p 375.10p 377.50p 10993
31/12/2012 377.50p 380.00p 376.30p 377.50p 0
28/12/2012 377.50p 380.00p 376.30p 377.50p 6750
27/12/2012 377.50p 377.50p 376.30p 377.50p 4610
24/12/2012 377.50p 379.00p 376.30p 377.50p 0
21/12/2012 377.50p 379.00p 376.30p 377.50p 3130
20/12/2012 377.50p 379.45p 376.30p 377.50p 879
19/12/2012 377.50p 379.50p 376.30p 377.50p 3889
18/12/2012 377.50p 377.50p 376.25p 377.50p 1326
17/12/2012 377.50p 379.50p 377.50p 377.50p 47
14/12/2012 377.50p 378.75p 376.00p 377.50p 0
13/12/2012 377.50p 378.75p 376.00p 377.50p 2496
12/12/2012 377.50p 379.00p 376.00p 377.50p 4263
11/12/2012 377.50p 379.00p 377.50p 377.50p 250
10/12/2012 376.00p 377.60p 372.88p 377.50p 12037
07/12/2012 373.50p 378.72p 373.00p 376.00p 7753
06/12/2012 376.00p 376.00p 370.00p 373.50p 2239
05/12/2012 377.00p 377.00p 372.00p 376.00p 7440
04/12/2012 381.00p 381.00p 377.00p 377.00p 2700
03/12/2012 379.50p 381.96p 379.50p 381.00p 4349
30/11/2012 379.50p 382.00p 377.50p 379.50p 3711
29/11/2012 381.00p 381.00p 377.50p 379.50p 14023
28/11/2012 388.50p 388.50p 377.50p 381.00p 3253
27/11/2012 395.00p 396.50p 387.00p 390.50p 10927
26/11/2012 395.00p 398.00p 392.00p 395.00p 21820
23/11/2012 387.50p 397.00p 387.00p 395.00p 47920
22/11/2012 383.50p 389.00p 383.50p 387.50p 4150
21/11/2012 364.00p 383.50p 360.00p 383.50p 44179
20/11/2012 382.50p 382.50p 355.00p 364.00p 44263
19/11/2012 387.00p 387.00p 370.00p 380.00p 27841
16/11/2012 391.50p 392.00p 384.10p 387.00p 7738
15/11/2012 391.50p 391.50p 388.00p 391.50p 1254
14/11/2012 391.50p 393.88p 388.77p 391.50p 1908
13/11/2012 391.50p 391.50p 390.00p 391.50p 2100
12/11/2012 391.50p 395.00p 388.00p 391.50p 29146
09/11/2012 389.00p 395.00p 388.00p 391.50p 183600
08/11/2012 390.50p 393.50p 388.00p 389.00p 10425
07/11/2012 393.00p 393.56p 390.50p 390.50p 5053
06/11/2012 391.50p 395.04p 391.00p 393.00p 3840
05/11/2012 393.50p 395.00p 390.40p 391.50p 10371
02/11/2012 393.50p 395.00p 393.50p 393.50p 506
01/11/2012 393.50p 397.00p 391.00p 393.50p 8765
31/10/2012 395.00p 399.00p 390.00p 393.50p 15060
30/10/2012 390.00p 399.40p 387.00p 395.00p 29847
29/10/2012 381.00p 391.00p 381.00p 390.00p 41500
26/10/2012 383.00p 386.00p 381.00p 381.00p 2585
25/10/2012 383.00p 386.00p 380.50p 383.00p 8325
24/10/2012 383.00p 383.60p 383.00p 383.00p 1053
23/10/2012 383.00p 386.00p 382.40p 383.00p 9336
22/10/2012 384.00p 386.00p 381.28p 383.00p 5211
19/10/2012 390.00p 390.00p 380.50p 384.00p 7526
18/10/2012 394.00p 398.00p 388.00p 390.00p 7463
17/10/2012 377.50p 395.00p 376.75p 394.00p 14091
16/10/2012 395.00p 399.00p 375.00p 377.50p 44700
15/10/2012 395.00p 399.00p 391.00p 393.50p 10279
12/10/2012 402.50p 405.00p 385.70p 393.50p 50702
11/10/2012 378.50p 404.00p 378.50p 400.00p 217957
10/10/2012 366.00p 381.50p 365.00p 381.00p 25506
09/10/2012 355.00p 377.50p 355.00p 366.00p 64758
08/10/2012 355.00p 360.00p 353.00p 355.00p 70712
05/10/2012 346.00p 360.00p 346.00p 355.00p 26726
04/10/2012 351.50p 354.00p 345.00p 346.00p 19038
03/10/2012 333.50p 351.50p 333.50p 351.50p 21704
02/10/2012 333.50p 336.00p 333.50p 333.50p 6000
01/10/2012 316.50p 336.00p 316.50p 333.50p 42446
28/09/2012 315.00p 319.65p 311.00p 316.50p 6116
27/09/2012 315.00p 318.00p 311.00p 315.00p 21220
26/09/2012 311.50p 315.00p 311.25p 315.00p 5775
25/09/2012 313.50p 313.50p 310.00p 311.50p 1500
24/09/2012 313.50p 313.50p 311.00p 313.50p 3000
21/09/2012 313.50p 316.90p 313.00p 313.50p 4128
20/09/2012 315.00p 317.00p 313.50p 313.50p 932
19/09/2012 301.00p 317.60p 301.00p 315.00p 17122
18/09/2012 301.00p 305.00p 301.00p 301.00p 4500
17/09/2012 301.00p 304.00p 300.00p 301.00p 26739
14/09/2012 301.50p 305.00p 298.04p 301.00p 15813
13/09/2012 297.00p 304.20p 297.00p 301.50p 25033
12/09/2012 289.00p 296.00p 289.00p 296.00p 4788
11/09/2012 283.00p 292.00p 283.00p 289.00p 11034
10/09/2012 281.50p 286.00p 277.54p 283.00p 12692
07/09/2012 281.50p 283.00p 280.00p 281.50p 0
06/09/2012 281.50p 283.00p 280.00p 281.50p 0
05/09/2012 283.00p 283.00p 280.00p 281.50p 2000
04/09/2012 283.00p 286.00p 281.07p 283.00p 0
03/09/2012 283.00p 286.00p 281.07p 283.00p 0
31/08/2012 283.00p 286.00p 281.07p 283.00p 0
30/08/2012 286.00p 286.00p 281.07p 283.00p 8500
29/08/2012 281.00p 290.00p 279.00p 286.00p 8537
28/08/2012 281.00p 283.40p 279.00p 281.00p 11121
24/08/2012 279.00p 282.00p 277.08p 281.00p 3053
23/08/2012 279.00p 287.50p 277.00p 279.00p 0
22/08/2012 287.50p 287.50p 277.00p 279.00p 6650
21/08/2012 287.50p 288.00p 287.50p 287.50p 35
20/08/2012 297.50p 297.50p 285.00p 287.50p 4506
17/08/2012 297.50p 297.75p 295.00p 297.50p 5045
16/08/2012 297.50p 297.50p 295.00p 297.50p 1000
15/08/2012 298.50p 298.50p 295.00p 297.50p 800
14/08/2012 298.50p 299.50p 295.00p 298.50p 1870
13/08/2012 298.50p 298.50p 295.28p 298.50p 46
10/08/2012 300.00p 300.00p 296.00p 298.50p 6000
09/08/2012 300.00p 300.00p 295.00p 300.00p 5120
08/08/2012 301.50p 301.50p 298.00p 301.50p 1000
07/08/2012 302.50p 302.50p 298.00p 301.50p 15042
06/08/2012 302.50p 303.00p 302.00p 302.50p 5942
03/08/2012 302.50p 304.90p 300.00p 302.50p 65379
02/08/2012 304.00p 307.20p 300.00p 302.50p 33910
01/08/2012 282.50p 305.00p 282.50p 302.50p 65375
31/07/2012 279.00p 285.00p 275.00p 282.00p 18228
30/07/2012 280.00p 284.00p 275.10p 280.00p 7332
27/07/2012 280.00p 285.00p 275.10p 280.00p 0
26/07/2012 280.00p 285.00p 275.10p 280.00p 0
25/07/2012 280.00p 285.00p 275.10p 280.00p 21358
24/07/2012 277.00p 280.00p 277.00p 277.00p 9500
23/07/2012 277.00p 281.00p 274.10p 277.00p 3255
20/07/2012 277.00p 277.00p 274.10p 277.00p 128
19/07/2012 277.00p 277.00p 274.00p 277.00p 1000

*Close Price adjusted for both dividends and splits