CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/12/2010 171.00p 171.00p 171.00p 171.00p 0
10/12/2010 171.00p 171.50p 170.60p 171.00p 3000
09/12/2010 171.00p 179.00p 170.50p 171.00p 3731
08/12/2010 172.50p 176.00p 170.50p 171.00p 9247
07/12/2010 173.50p 177.00p 172.50p 173.50p 4242
06/12/2010 169.50p 179.00p 169.50p 173.50p 19742
03/12/2010 167.00p 172.00p 166.40p 169.50p 16136
02/12/2010 156.00p 168.95p 156.00p 167.00p 12290
01/12/2010 164.50p 164.50p 156.00p 156.00p 3500
30/11/2010 167.00p 167.00p 160.70p 164.50p 5642
29/11/2010 167.00p 170.00p 166.00p 167.00p 17580
26/11/2010 167.50p 170.00p 166.50p 167.00p 11822
25/11/2010 168.50p 174.00p 167.50p 167.50p 25290
24/11/2010 154.50p 173.50p 154.50p 169.50p 27500
23/11/2010 163.50p 168.50p 153.50p 153.50p 31187
22/11/2010 162.50p 165.00p 162.50p 163.50p 29854
19/11/2010 159.50p 162.50p 159.50p 161.00p 2939
18/11/2010 134.50p 166.50p 134.50p 159.50p 29542
17/11/2010 132.00p 135.00p 132.00p 134.50p 6574
16/11/2010 136.50p 136.50p 132.50p 133.50p 2000
15/11/2010 136.50p 138.75p 136.50p 136.50p 8500
12/11/2010 137.00p 139.00p 136.50p 136.50p 1770
11/11/2010 137.00p 137.50p 137.00p 137.00p 0
10/11/2010 141.50p 143.00p 135.10p 137.00p 24701
09/11/2010 132.00p 143.50p 132.00p 141.50p 25181
08/11/2010 118.50p 132.50p 118.50p 132.00p 15133
05/11/2010 118.50p 118.50p 117.50p 118.50p 0
04/11/2010 118.50p 118.50p 117.50p 118.50p 0
03/11/2010 118.00p 118.00p 117.50p 118.00p 14000
02/11/2010 119.00p 120.40p 117.00p 118.00p 2815
01/11/2010 119.50p 119.50p 119.00p 119.00p 0
29/10/2010 120.00p 121.00p 118.48p 120.00p 6022
28/10/2010 120.50p 120.50p 118.50p 120.00p 7500
27/10/2010 120.50p 120.50p 120.50p 120.50p 0
26/10/2010 119.50p 122.00p 119.50p 120.50p 21500
25/10/2010 118.50p 120.00p 118.50p 119.50p 8733
22/10/2010 117.00p 119.50p 117.00p 118.50p 2000
21/10/2010 117.00p 119.00p 116.50p 117.00p 4000
20/10/2010 116.50p 118.95p 116.50p 116.50p 150
19/10/2010 118.50p 118.50p 112.50p 116.50p 57455
18/10/2010 106.50p 119.95p 106.50p 118.00p 112869
15/10/2010 104.00p 107.50p 103.00p 106.50p 44750
14/10/2010 86.50p 104.00p 85.50p 104.00p 1894653
13/10/2010 86.50p 88.00p 85.50p 86.50p 28716
12/10/2010 84.50p 87.95p 84.50p 86.50p 21500
11/10/2010 84.50p 84.50p 84.50p 84.50p 0
08/10/2010 84.50p 84.50p 84.50p 84.50p 0
07/10/2010 84.50p 84.50p 84.50p 84.50p 0
06/10/2010 84.50p 87.00p 83.20p 84.50p 18800
05/10/2010 84.50p 84.50p 84.50p 84.50p 0
04/10/2010 84.50p 90.00p 84.50p 84.50p 10000
01/10/2010 84.50p 84.50p 84.50p 84.50p 0
30/09/2010 84.50p 84.50p 84.50p 84.50p 0
29/09/2010 84.50p 84.50p 84.50p 84.50p 0
28/09/2010 84.50p 84.50p 84.50p 84.50p 0
27/09/2010 84.50p 84.50p 84.50p 84.50p 0
24/09/2010 84.50p 84.50p 84.50p 84.50p 0
23/09/2010 84.50p 84.50p 84.50p 84.50p 0
22/09/2010 84.50p 84.50p 84.50p 84.50p 0
21/09/2010 84.50p 84.50p 84.50p 84.50p 5000
20/09/2010 82.00p 89.00p 82.00p 84.50p 27542
17/09/2010 93.50p 93.50p 80.00p 80.00p 52020
16/09/2010 100.50p 100.50p 93.50p 94.00p 2500
15/09/2010 100.50p 100.50p 100.50p 100.50p 0
14/09/2010 100.50p 102.80p 100.50p 100.50p 9600
13/09/2010 100.50p 100.50p 100.50p 100.50p 0
10/09/2010 104.50p 104.50p 99.00p 100.50p 11383
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

*Close Price adjusted for both dividends and splits