CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2012 277.00p 281.00p 272.00p 277.00p 3590
17/07/2012 277.00p 277.00p 274.60p 277.00p 1250
16/07/2012 275.00p 280.00p 275.00p 277.00p 6000
13/07/2012 264.00p 276.00p 264.00p 275.00p 9200
12/07/2012 264.00p 267.50p 264.00p 264.00p 0
11/07/2012 264.00p 267.50p 264.00p 264.00p 1800
10/07/2012 271.00p 271.00p 260.80p 264.00p 13227
09/07/2012 271.00p 271.50p 271.00p 271.00p 500
06/07/2012 271.50p 272.50p 270.10p 271.00p 4925
05/07/2012 271.50p 272.50p 271.50p 271.50p 0
04/07/2012 271.50p 272.50p 271.50p 271.50p 871
03/07/2012 271.50p 272.50p 270.00p 271.50p 4851
02/07/2012 271.50p 272.50p 270.00p 271.50p 959
29/06/2012 271.50p 272.50p 270.00p 271.50p 1183
28/06/2012 271.50p 272.50p 270.00p 271.50p 17405
27/06/2012 271.50p 271.50p 270.00p 271.50p 23426
26/06/2012 271.50p 271.50p 270.00p 271.50p 0
25/06/2012 271.50p 271.50p 270.00p 271.50p 4834
22/06/2012 271.50p 271.50p 270.06p 271.50p 0
21/06/2012 271.50p 271.50p 270.06p 271.50p 500
20/06/2012 272.50p 272.50p 265.00p 271.50p 11660
19/06/2012 276.50p 276.95p 275.00p 276.50p 4404
18/06/2012 276.50p 277.82p 275.00p 276.50p 35147
15/06/2012 277.50p 277.50p 275.10p 276.50p 22500
14/06/2012 285.00p 289.90p 276.10p 277.50p 16949
13/06/2012 273.50p 289.90p 273.50p 285.00p 21935
12/06/2012 275.00p 275.00p 263.60p 272.00p 24764
11/06/2012 253.00p 276.80p 253.00p 274.00p 8529
08/06/2012 253.00p 257.80p 251.00p 253.00p 1081
07/06/2012 249.50p 257.80p 249.50p 253.00p 6000
06/06/2012 249.50p 253.00p 247.00p 249.50p 3455
01/06/2012 258.50p 258.50p 248.70p 249.50p 6100
31/05/2012 266.00p 266.00p 258.50p 258.50p 9144
30/05/2012 271.00p 271.00p 266.00p 266.00p 1000
29/05/2012 268.50p 272.92p 268.20p 271.00p 3640
28/05/2012 268.50p 268.50p 267.45p 268.50p 462
25/05/2012 258.50p 272.00p 258.50p 268.50p 9191
24/05/2012 260.00p 260.00p 258.50p 258.50p 3000
23/05/2012 257.00p 268.00p 257.00p 260.00p 18764
22/05/2012 241.00p 268.00p 241.00p 261.50p 41120
21/05/2012 238.50p 242.00p 235.10p 241.00p 12863
18/05/2012 239.50p 240.00p 237.10p 238.50p 10050
17/05/2012 236.00p 242.00p 236.00p 242.00p 37268
16/05/2012 239.00p 240.00p 230.00p 236.00p 13470
15/05/2012 242.50p 242.50p 235.00p 239.00p 13270
14/05/2012 250.00p 250.00p 240.10p 242.50p 8640
11/05/2012 250.00p 250.00p 246.50p 250.00p 13072
10/05/2012 247.50p 255.00p 246.50p 250.00p 7690
09/05/2012 256.50p 256.50p 230.00p 247.50p 88807
08/05/2012 271.50p 271.50p 255.00p 256.50p 26819
04/05/2012 277.50p 278.20p 268.00p 271.50p 12347
03/05/2012 277.50p 279.00p 277.50p 277.50p 84
02/05/2012 277.50p 279.00p 275.00p 277.50p 1000
01/05/2012 275.00p 279.00p 275.00p 277.50p 5845
30/04/2012 286.00p 286.00p 270.00p 275.00p 12152
27/04/2012 286.00p 286.00p 286.00p 286.00p 1041
26/04/2012 286.00p 286.00p 286.00p 286.00p 273
25/04/2012 286.00p 287.00p 282.00p 286.00p 3634
24/04/2012 286.00p 286.00p 280.00p 286.00p 23845
23/04/2012 292.50p 295.00p 285.00p 286.00p 16982
20/04/2012 292.50p 294.00p 290.30p 292.50p 797
19/04/2012 292.50p 295.00p 290.10p 292.50p 8137
18/04/2012 302.50p 302.50p 290.08p 292.50p 24683
17/04/2012 302.50p 303.00p 302.00p 302.50p 3867
16/04/2012 302.50p 303.50p 300.20p 302.50p 3688
13/04/2012 301.50p 304.00p 301.50p 302.50p 14652
12/04/2012 292.50p 301.50p 292.50p 300.50p 23663
11/04/2012 286.00p 295.00p 280.00p 292.50p 27977
10/04/2012 286.00p 286.00p 283.25p 286.00p 2235
05/04/2012 282.50p 286.00p 282.50p 286.00p 5250
04/04/2012 282.50p 283.00p 281.25p 282.50p 3742
03/04/2012 283.50p 295.00p 281.05p 282.50p 43750
02/04/2012 284.00p 288.00p 281.75p 283.50p 17378
30/03/2012 284.00p 284.00p 281.68p 284.00p 2580
29/03/2012 285.00p 285.00p 275.82p 284.00p 34708
28/03/2012 285.00p 285.00p 283.00p 285.00p 1100
27/03/2012 285.00p 286.00p 283.00p 285.00p 9012
26/03/2012 285.00p 290.00p 285.00p 285.00p 10510
23/03/2012 285.00p 290.00p 285.00p 285.00p 1744
22/03/2012 285.00p 290.00p 282.00p 285.00p 8896
21/03/2012 280.00p 289.50p 277.00p 285.00p 18919
20/03/2012 280.00p 283.00p 280.00p 280.00p 725
19/03/2012 280.00p 280.00p 279.00p 280.00p 0
16/03/2012 277.50p 280.00p 277.50p 280.00p 1067
15/03/2012 277.50p 280.84p 270.00p 277.50p 13000
14/03/2012 276.50p 283.00p 273.00p 277.50p 28692
13/03/2012 274.00p 278.00p 271.00p 276.50p 7987
12/03/2012 276.50p 276.50p 268.00p 273.00p 24873
09/03/2012 259.00p 280.84p 259.00p 276.50p 56325
08/03/2012 259.00p 265.00p 258.04p 259.00p 19513
07/03/2012 260.00p 260.00p 258.00p 259.00p 1224
06/03/2012 260.00p 260.78p 258.00p 259.00p 23672
05/03/2012 260.00p 261.90p 255.00p 260.00p 15884
02/03/2012 260.00p 261.90p 258.00p 260.00p 13721
01/03/2012 261.00p 261.00p 257.10p 260.00p 7142
29/02/2012 261.00p 261.00p 258.20p 261.00p 2000
28/02/2012 259.50p 261.00p 258.20p 261.00p 5075
27/02/2012 261.00p 262.00p 257.00p 259.50p 54296
24/02/2012 261.00p 261.00p 258.20p 261.00p 450
23/02/2012 259.00p 262.00p 255.00p 261.00p 27870
22/02/2012 261.00p 263.40p 257.00p 260.00p 16071
21/02/2012 262.50p 265.00p 260.00p 262.50p 103585
20/02/2012 258.50p 261.79p 258.50p 258.50p 1322
17/02/2012 257.50p 262.00p 255.10p 258.50p 5783
16/02/2012 265.00p 265.00p 257.50p 257.50p 6016
15/02/2012 265.00p 268.00p 260.00p 265.00p 22174
14/02/2012 260.00p 267.00p 258.44p 265.00p 14445
13/02/2012 261.50p 261.80p 258.10p 260.00p 4548
10/02/2012 264.00p 267.90p 258.00p 261.50p 32275
09/02/2012 264.00p 266.00p 261.00p 264.00p 20328
08/02/2012 262.00p 264.00p 256.00p 263.00p 15344
07/02/2012 262.00p 266.00p 260.00p 262.00p 10583
06/02/2012 262.00p 264.00p 258.10p 262.00p 14083
03/02/2012 250.00p 266.00p 250.00p 262.00p 41859
02/02/2012 238.50p 257.00p 238.50p 250.00p 57528
01/02/2012 237.50p 242.00p 236.50p 238.50p 6520
31/01/2012 236.50p 240.00p 236.50p 237.50p 7399
30/01/2012 237.50p 240.00p 234.00p 236.50p 6066
27/01/2012 237.50p 240.00p 237.50p 237.50p 18000
26/01/2012 233.50p 240.00p 233.00p 237.50p 11988
25/01/2012 237.50p 237.50p 232.00p 233.50p 4861
24/01/2012 244.00p 244.00p 235.00p 237.50p 4067
23/01/2012 244.00p 244.70p 238.00p 244.00p 19718
20/01/2012 234.00p 245.86p 234.00p 244.00p 37978
19/01/2012 231.50p 238.00p 230.00p 235.50p 93517
18/01/2012 224.00p 231.50p 223.00p 231.50p 43031
17/01/2012 215.00p 225.00p 210.10p 224.00p 60304
16/01/2012 214.00p 217.90p 210.10p 214.00p 45241
13/01/2012 211.50p 217.20p 211.00p 214.00p 31330
12/01/2012 201.00p 214.52p 197.80p 211.50p 59880
11/01/2012 201.00p 204.50p 197.00p 201.00p 10402
10/01/2012 201.50p 204.90p 197.10p 201.00p 3293
09/01/2012 206.50p 206.50p 201.50p 201.50p 3750
06/01/2012 206.50p 209.90p 203.75p 206.50p 3041
05/01/2012 206.50p 209.90p 203.10p 206.50p 3700
04/01/2012 206.50p 209.75p 206.50p 206.50p 276
03/01/2012 197.50p 209.90p 197.50p 206.50p 15897
30/12/2011 197.50p 197.50p 195.00p 197.50p 0
29/12/2011 197.50p 197.50p 195.00p 197.50p 6500
28/12/2011 199.00p 199.90p 195.10p 197.50p 21600
23/12/2011 199.00p 203.30p 199.00p 199.00p 0
22/12/2011 199.00p 203.30p 199.00p 199.00p 2000
21/12/2011 197.50p 203.00p 197.50p 199.00p 1540
20/12/2011 197.50p 197.50p 195.00p 197.50p 850
19/12/2011 205.00p 206.00p 195.00p 197.50p 39053
16/12/2011 210.00p 210.00p 195.00p 205.00p 8986
15/12/2011 210.00p 212.00p 205.10p 210.00p 2964
14/12/2011 210.00p 213.00p 210.00p 210.00p 1408
13/12/2011 210.00p 210.00p 205.10p 210.00p 16419
12/12/2011 210.00p 213.30p 210.00p 210.00p 0
09/12/2011 210.00p 213.30p 210.00p 210.00p 1000
08/12/2011 210.00p 210.00p 205.10p 210.00p 12000
07/12/2011 210.00p 213.40p 210.00p 210.00p 582
06/12/2011 210.00p 213.50p 205.10p 210.00p 3013
05/12/2011 210.00p 214.00p 205.10p 210.00p 5527
02/12/2011 210.00p 210.00p 205.10p 210.00p 0
01/12/2011 210.00p 210.00p 205.10p 210.00p 490
30/11/2011 215.00p 215.00p 205.10p 210.00p 10903
29/11/2011 215.00p 219.00p 213.10p 215.00p 6353
28/11/2011 212.50p 218.00p 210.00p 215.00p 10850
25/11/2011 212.50p 212.50p 210.10p 212.50p 811
24/11/2011 212.50p 213.00p 212.50p 212.50p 456
23/11/2011 215.00p 215.00p 208.00p 212.50p 8744
22/11/2011 226.00p 226.00p 210.50p 215.00p 34154
21/11/2011 225.00p 225.74p 220.00p 221.00p 14960
18/11/2011 228.50p 230.70p 225.00p 225.00p 2204
17/11/2011 230.00p 230.74p 225.00p 228.50p 7660
16/11/2011 232.50p 234.25p 225.00p 230.00p 3049
15/11/2011 214.00p 234.90p 214.00p 232.50p 13524
14/11/2011 214.00p 215.00p 214.00p 214.00p 1174
11/11/2011 213.00p 215.50p 213.00p 213.00p 0
10/11/2011 215.50p 215.50p 213.00p 213.00p 6473
09/11/2011 220.50p 220.50p 218.00p 218.00p 0
08/11/2011 220.50p 220.50p 218.00p 220.50p 4000
07/11/2011 220.50p 220.50p 218.00p 220.50p 1000
04/11/2011 220.50p 220.50p 218.00p 220.50p 9004
03/11/2011 220.50p 222.70p 218.00p 220.50p 16944
02/11/2011 219.00p 225.46p 218.00p 220.50p 0
01/11/2011 219.00p 225.46p 218.00p 219.00p 0
31/10/2011 218.00p 225.46p 218.00p 219.00p 0
28/10/2011 223.50p 225.46p 218.00p 218.00p 0
27/10/2011 223.50p 225.46p 221.00p 223.50p 6452
26/10/2011 222.00p 225.50p 220.00p 223.50p 4700
25/10/2011 220.00p 228.50p 220.00p 222.00p 3241
24/10/2011 223.00p 226.00p 220.00p 220.00p 4315
21/10/2011 216.00p 221.50p 216.00p 221.50p 9500
20/10/2011 216.00p 218.96p 216.00p 216.00p 9283
19/10/2011 220.00p 220.00p 216.00p 216.00p 636
18/10/2011 225.00p 228.00p 220.00p 220.00p 8000
17/10/2011 230.00p 230.00p 220.60p 225.00p 53860
14/10/2011 211.00p 230.00p 211.00p 230.00p 5404
13/10/2011 205.00p 211.00p 205.00p 211.00p 1000
12/10/2011 205.00p 208.00p 204.00p 205.00p 0
11/10/2011 205.00p 208.00p 204.00p 205.00p 0
10/10/2011 205.00p 208.00p 204.00p 205.00p 0
07/10/2011 207.50p 208.00p 204.00p 205.00p 7667
06/10/2011 206.00p 209.92p 206.00p 207.50p 4454
05/10/2011 200.00p 206.00p 195.00p 206.00p 4219
04/10/2011 200.00p 200.00p 195.10p 200.00p 1000
03/10/2011 200.00p 200.00p 188.00p 200.00p 1000

*Close Price adjusted for both dividends and splits