CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2010 106.00p 106.50p 104.50p 104.50p 16000
08/09/2010 106.00p 106.50p 106.00p 106.50p 0
07/09/2010 107.50p 107.50p 106.00p 106.00p 0
06/09/2010 107.50p 109.00p 107.50p 107.50p 902
03/09/2010 105.50p 108.50p 105.50p 107.00p 31157
02/09/2010 102.50p 108.00p 102.50p 105.50p 37000
01/09/2010 95.50p 105.00p 95.50p 102.50p 1411
31/08/2010 91.50p 98.00p 91.50p 95.50p 5000
27/08/2010 91.50p 92.50p 91.50p 91.50p 0
26/08/2010 91.50p 91.50p 90.50p 91.50p 0
25/08/2010 92.50p 93.00p 91.50p 91.50p 15794
24/08/2010 98.00p 98.00p 92.50p 92.50p 5500
23/08/2010 98.00p 98.00p 97.50p 98.00p 0
20/08/2010 98.00p 98.00p 97.50p 98.00p 0
19/08/2010 98.00p 98.00p 97.50p 98.00p 0
18/08/2010 98.00p 98.00p 97.50p 98.00p 0
17/08/2010 98.00p 98.00p 97.50p 98.00p 0
16/08/2010 98.00p 98.50p 98.00p 98.00p 0
13/08/2010 98.50p 99.50p 98.50p 98.50p 0
12/08/2010 99.50p 99.50p 97.50p 98.50p 0
11/08/2010 100.50p 100.50p 99.50p 99.50p 0
10/08/2010 100.50p 100.50p 100.50p 100.50p 0
09/08/2010 100.50p 100.50p 100.50p 100.50p 0
06/08/2010 100.50p 102.00p 98.01p 100.50p 5430
05/08/2010 100.50p 100.50p 100.50p 100.50p 0
04/08/2010 102.00p 102.00p 100.50p 100.50p 0
03/08/2010 99.00p 105.00p 99.00p 102.00p 27000
02/08/2010 92.50p 100.00p 92.50p 99.00p 10640
30/07/2010 92.50p 92.50p 92.50p 92.50p 0
29/07/2010 92.50p 92.50p 92.50p 92.50p 0
28/07/2010 92.50p 92.50p 92.50p 92.50p 0
27/07/2010 92.50p 92.50p 92.50p 92.50p 0
26/07/2010 92.50p 95.00p 90.50p 92.50p 2377
23/07/2010 92.50p 92.50p 92.50p 92.50p 0
22/07/2010 92.50p 92.50p 92.50p 92.50p 0
21/07/2010 92.50p 92.50p 92.50p 92.50p 0
20/07/2010 92.50p 92.50p 90.00p 92.50p 7000
19/07/2010 88.00p 92.50p 88.00p 92.50p 2500
16/07/2010 79.00p 87.50p 79.00p 85.50p 0
15/07/2010 73.50p 80.50p 73.00p 79.00p 2500
14/07/2010 72.50p 74.00p 72.50p 72.50p 10000
13/07/2010 72.50p 72.50p 71.00p 72.50p 1334
12/07/2010 71.00p 72.50p 71.00p 72.50p 10000
09/07/2010 71.50p 72.50p 70.50p 71.00p 1952
08/07/2010 71.50p 72.50p 71.50p 71.50p 0
07/07/2010 71.50p 72.50p 71.50p 71.50p 0
06/07/2010 72.50p 72.50p 70.50p 71.50p 12380
05/07/2010 72.50p 72.50p 72.50p 72.50p 0
02/07/2010 72.50p 72.50p 72.50p 72.50p 0
01/07/2010 72.50p 72.50p 72.50p 72.50p 0
30/06/2010 72.50p 72.50p 72.50p 72.50p 0
29/06/2010 72.50p 72.50p 72.50p 72.50p 0
28/06/2010 72.50p 72.50p 72.50p 72.50p 0
25/06/2010 72.50p 72.50p 72.50p 72.50p 0
24/06/2010 72.50p 72.50p 72.50p 72.50p 0
23/06/2010 72.50p 72.50p 70.50p 72.50p 2607
22/06/2010 73.00p 74.95p 72.50p 72.50p 1300
21/06/2010 73.50p 76.00p 72.50p 73.00p 1952
18/06/2010 73.50p 73.50p 73.50p 73.50p 0
17/06/2010 73.50p 73.50p 73.50p 73.50p 0
16/06/2010 73.50p 75.00p 73.50p 73.50p 10000
15/06/2010 72.50p 75.95p 71.80p 73.50p 36875
14/06/2010 65.50p 70.00p 65.50p 69.50p 5029
11/06/2010 65.50p 65.50p 65.50p 65.50p 0
10/06/2010 66.50p 66.50p 65.00p 65.50p 0
09/06/2010 62.50p 66.50p 62.50p 66.50p 0
08/06/2010 56.50p 63.00p 56.50p 62.50p 25600
07/06/2010 52.50p 58.00p 52.50p 56.50p 15172
04/06/2010 52.50p 55.00p 52.50p 52.50p 43
03/06/2010 51.50p 52.50p 51.50p 52.50p 0
02/06/2010 49.50p 50.50p 49.50p 49.50p 0
01/06/2010 50.50p 50.50p 48.05p 49.50p 10000
28/05/2010 50.50p 50.50p 50.50p 50.50p 0
27/05/2010 50.50p 50.50p 50.50p 50.50p 0
26/05/2010 50.50p 50.50p 50.50p 50.50p 0
25/05/2010 55.50p 55.50p 50.00p 50.50p 41000
24/05/2010 55.50p 55.50p 55.50p 55.50p 0
21/05/2010 57.50p 57.50p 55.50p 55.50p 5715
20/05/2010 57.50p 57.50p 57.50p 57.50p 0
19/05/2010 57.50p 57.50p 57.50p 57.50p 0
18/05/2010 57.50p 57.50p 57.50p 57.50p 0
17/05/2010 57.50p 57.50p 57.50p 57.50p 0
14/05/2010 57.50p 60.00p 57.50p 57.50p 3600
13/05/2010 54.00p 58.00p 54.00p 57.50p 10000
12/05/2010 52.50p 55.50p 52.50p 52.50p 8851
11/05/2010 55.50p 55.50p 52.50p 52.50p 5000
10/05/2010 55.50p 55.50p 55.50p 55.50p 0
07/05/2010 55.50p 55.50p 55.50p 55.50p 0
06/05/2010 55.50p 55.50p 55.50p 55.50p 0
05/05/2010 55.50p 55.50p 55.50p 55.50p 0
04/05/2010 55.50p 55.50p 55.50p 55.50p 0
30/04/2010 55.50p 55.50p 55.50p 55.50p 0
29/04/2010 55.50p 55.50p 55.50p 55.50p 0
28/04/2010 57.50p 57.50p 55.00p 55.50p 10000
27/04/2010 57.50p 60.00p 57.50p 57.50p 5000
26/04/2010 57.50p 57.50p 57.50p 57.50p 0
23/04/2010 57.50p 57.50p 57.50p 57.50p 0
22/04/2010 57.50p 59.00p 57.50p 57.50p 15330
21/04/2010 57.50p 57.50p 57.50p 57.50p 0
20/04/2010 57.50p 57.50p 57.50p 57.50p 0
19/04/2010 61.50p 61.50p 57.50p 57.50p 16730
16/04/2010 61.50p 61.50p 61.50p 61.50p 0
15/04/2010 61.50p 61.50p 61.50p 61.50p 0
14/04/2010 62.00p 62.00p 61.50p 61.50p 2800
13/04/2010 62.00p 62.00p 61.50p 62.00p 0
12/04/2010 62.00p 62.00p 61.50p 62.00p 0
09/04/2010 62.00p 62.00p 61.50p 62.00p 0
08/04/2010 63.50p 64.00p 60.00p 62.00p 52522
07/04/2010 58.50p 65.00p 58.50p 62.50p 3515
06/04/2010 56.50p 59.00p 56.15p 58.50p 12437
01/04/2010 56.50p 58.00p 56.50p 56.50p 862
31/03/2010 55.00p 56.50p 55.00p 56.50p 0
30/03/2010 55.00p 55.00p 54.00p 55.00p 5984
29/03/2010 55.00p 55.00p 54.50p 55.00p 0
26/03/2010 56.00p 56.00p 54.50p 55.00p 0
25/03/2010 56.00p 56.00p 55.50p 56.00p 0
24/03/2010 56.50p 56.50p 55.50p 56.00p 0
23/03/2010 60.50p 60.50p 56.50p 56.50p 6000
22/03/2010 61.50p 61.50p 60.50p 60.50p 45
19/03/2010 54.50p 61.50p 54.50p 61.50p 23822
18/03/2010 53.50p 60.50p 53.15p 54.50p 18100
17/03/2010 46.50p 55.00p 46.50p 52.50p 16000
16/03/2010 44.50p 47.00p 44.15p 46.50p 3000
15/03/2010 41.00p 46.00p 41.00p 44.50p 16168
12/03/2010 41.00p 41.00p 40.50p 41.00p 0
11/03/2010 41.00p 41.00p 40.50p 41.00p 0
10/03/2010 41.00p 41.00p 40.50p 41.00p 0
09/03/2010 42.00p 42.00p 40.50p 41.00p 870
08/03/2010 42.00p 42.00p 41.50p 42.00p 951
05/03/2010 42.00p 42.00p 41.50p 42.00p 1500
04/03/2010 42.00p 42.00p 41.50p 42.00p 0
03/03/2010 42.00p 42.00p 41.50p 42.00p 0
02/03/2010 42.50p 44.00p 41.50p 42.00p 15703
01/03/2010 42.50p 42.50p 42.50p 42.50p 0
26/02/2010 39.50p 43.00p 39.00p 42.50p 4721
25/02/2010 39.50p 40.00p 38.00p 39.50p 17460
24/02/2010 36.75p 40.25p 36.75p 39.50p 82000
23/02/2010 39.00p 39.00p 36.00p 36.75p 25000
22/02/2010 41.00p 41.00p 39.00p 39.00p 0
19/02/2010 41.00p 41.00p 40.50p 41.00p 0
18/02/2010 41.00p 41.00p 40.50p 41.00p 0
17/02/2010 43.00p 43.00p 40.50p 41.00p 12500
16/02/2010 34.50p 44.00p 34.50p 43.00p 30464
15/02/2010 31.00p 35.00p 31.00p 33.50p 40525
12/02/2010 32.00p 32.00p 30.50p 31.00p 5677
11/02/2010 32.00p 32.00p 31.50p 32.00p 0
10/02/2010 32.00p 32.00p 31.50p 32.00p 0
09/02/2010 32.00p 32.00p 31.50p 32.00p 0
08/02/2010 33.00p 33.00p 31.50p 32.00p 0
05/02/2010 33.00p 33.00p 32.50p 33.00p 0
04/02/2010 33.00p 33.00p 32.50p 33.00p 0
03/02/2010 33.00p 33.00p 32.50p 33.00p 0
02/02/2010 33.00p 33.50p 33.00p 33.00p 0
01/02/2010 33.00p 33.00p 32.50p 33.00p 0
29/01/2010 32.50p 34.00p 32.50p 33.00p 2888
28/01/2010 32.50p 32.50p 32.50p 32.50p 0
27/01/2010 32.50p 32.50p 31.70p 32.50p 2200
26/01/2010 32.50p 32.50p 32.50p 32.50p 0
25/01/2010 32.00p 32.50p 31.70p 32.50p 2045
22/01/2010 32.50p 32.50p 31.50p 32.00p 0
21/01/2010 32.50p 32.50p 32.50p 32.50p 0
20/01/2010 32.00p 33.00p 31.70p 32.50p 2989
19/01/2010 27.50p 32.00p 27.50p 32.00p 70500
18/01/2010 27.50p 29.00p 27.50p 27.50p 3448
15/01/2010 26.00p 29.00p 26.00p 27.50p 8982
14/01/2010 26.00p 27.00p 25.50p 26.00p 3703
13/01/2010 25.50p 26.00p 25.50p 26.00p 0
12/01/2010 25.50p 25.50p 25.50p 25.50p 0
11/01/2010 26.00p 26.00p 24.00p 25.50p 55490
08/01/2010 26.00p 26.00p 25.50p 26.00p 0
07/01/2010 26.00p 26.00p 25.50p 26.00p 0
06/01/2010 26.00p 26.00p 25.50p 26.00p 0
05/01/2010 26.00p 26.50p 26.00p 26.00p 0
04/01/2010 26.00p 26.00p 25.50p 26.00p 0
31/12/2009 26.00p 26.00p 25.50p 26.00p 0
30/12/2009 26.00p 26.00p 25.00p 26.00p 1283
29/12/2009 26.00p 26.00p 25.50p 26.00p 0
24/12/2009 26.00p 26.50p 26.00p 26.00p 0
23/12/2009 26.00p 26.50p 25.50p 26.00p 0
22/12/2009 26.00p 26.50p 26.00p 26.00p 0
21/12/2009 26.00p 26.50p 25.50p 26.00p 0
18/12/2009 26.00p 26.00p 25.50p 26.00p 0
17/12/2009 26.00p 27.00p 25.00p 26.00p 373
16/12/2009 26.00p 26.00p 25.00p 26.00p 1945
15/12/2009 26.00p 26.00p 25.50p 26.00p 0
14/12/2009 26.50p 26.50p 25.50p 26.00p 0
11/12/2009 26.50p 27.50p 26.50p 26.50p 10000
10/12/2009 26.50p 26.50p 25.50p 26.50p 0
09/12/2009 26.00p 27.00p 25.50p 26.50p 3648
08/12/2009 26.00p 27.00p 25.50p 26.00p 2000
07/12/2009 26.00p 26.00p 25.50p 26.00p 0
04/12/2009 25.50p 27.00p 25.50p 26.00p 1500
03/12/2009 25.00p 25.50p 25.00p 25.50p 0
02/12/2009 25.00p 25.50p 23.50p 25.00p 0
01/12/2009 25.00p 26.00p 23.50p 25.00p 500
30/11/2009 25.00p 25.00p 23.50p 25.00p 0
27/11/2009 24.50p 25.50p 23.00p 24.50p 202579
26/11/2009 24.50p 26.00p 23.00p 24.50p 269188
25/11/2009 24.50p 26.00p 23.00p 24.50p 104843
24/11/2009 32.00p 32.00p 24.25p 24.50p 398817

*Close Price adjusted for both dividends and splits