CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 535.00p 535.00p 525.00p 535.00p 60417
24/04/2023 535.00p 535.90p 530.00p 535.00p 96481
21/04/2023 535.00p 536.00p 530.00p 535.00p 2957
20/04/2023 540.00p 540.30p 531.14p 535.00p 4898
19/04/2023 540.00p 542.00p 535.88p 540.00p 21124
18/04/2023 542.50p 544.00p 538.44p 540.00p 16458
17/04/2023 540.00p 548.80p 539.25p 542.50p 6023
14/04/2023 530.00p 539.90p 530.00p 535.00p 8725
13/04/2023 527.50p 530.00p 523.56p 530.00p 3147
12/04/2023 532.50p 535.49p 521.22p 527.50p 9365
11/04/2023 522.50p 537.00p 522.50p 532.50p 6893
06/04/2023 517.50p 527.80p 510.00p 525.00p 29378
05/04/2023 500.00p 514.00p 497.55p 512.50p 271516
04/04/2023 510.00p 510.00p 492.22p 500.00p 58818
03/04/2023 525.00p 526.50p 505.60p 510.00p 30604
31/03/2023 525.00p 527.90p 525.00p 525.00p 14330
30/03/2023 525.00p 529.00p 515.00p 525.00p 1745
29/03/2023 517.50p 525.00p 517.50p 525.00p 3490
28/03/2023 532.50p 533.00p 512.00p 517.50p 52456
27/03/2023 535.00p 539.05p 525.60p 532.50p 16298
24/03/2023 540.00p 543.29p 531.00p 535.00p 2480
23/03/2023 540.00p 544.00p 537.00p 540.00p 9548
22/03/2023 552.50p 555.00p 532.00p 540.00p 17942
21/03/2023 567.50p 570.00p 546.80p 552.50p 13105
20/03/2023 570.00p 577.45p 560.30p 565.00p 10405
17/03/2023 570.00p 580.00p 570.00p 570.00p 19425
16/03/2023 570.00p 577.95p 570.00p 570.00p 3191
15/03/2023 570.00p 579.80p 560.00p 570.00p 35864
14/03/2023 570.00p 579.80p 568.55p 570.00p 2545
13/03/2023 575.00p 585.00p 567.55p 570.00p 8896
10/03/2023 585.00p 588.00p 568.00p 575.00p 7887
09/03/2023 580.00p 592.55p 577.85p 587.50p 3501
08/03/2023 575.00p 584.60p 575.00p 580.00p 6044
07/03/2023 577.50p 582.00p 565.55p 575.00p 9776
06/03/2023 565.00p 590.00p 565.00p 577.50p 26428
03/03/2023 572.50p 572.50p 563.20p 565.00p 9831
02/03/2023 570.00p 573.00p 567.00p 572.50p 14769
01/03/2023 572.50p 583.00p 567.55p 570.00p 20399
28/02/2023 587.50p 588.55p 568.00p 577.50p 17746
27/02/2023 567.50p 596.00p 567.50p 587.50p 106564
24/02/2023 565.00p 574.00p 551.20p 567.50p 42615
23/02/2023 565.00p 567.00p 550.00p 562.50p 18524
22/02/2023 542.50p 565.00p 542.50p 565.00p 23896
21/02/2023 587.50p 590.40p 543.55p 545.00p 34147
20/02/2023 580.00p 595.00p 577.30p 587.50p 52242
17/02/2023 567.50p 595.00p 566.00p 580.00p 71316
16/02/2023 550.00p 553.50p 547.10p 550.00p 8576
15/02/2023 540.00p 553.00p 538.55p 550.00p 18743
14/02/2023 545.00p 545.00p 530.55p 537.50p 44317
13/02/2023 520.00p 554.00p 520.00p 545.00p 83130
10/02/2023 490.00p 528.00p 490.00p 520.00p 259652
09/02/2023 490.00p 490.00p 483.20p 490.00p 6068
08/02/2023 490.00p 490.00p 485.00p 490.00p 4499
07/02/2023 490.00p 490.00p 489.44p 490.00p 146
06/02/2023 490.00p 490.74p 485.00p 490.00p 10052
03/02/2023 490.00p 500.00p 484.00p 490.00p 8260
02/02/2023 490.00p 490.00p 489.60p 490.00p 2256
01/02/2023 490.00p 490.10p 482.60p 490.00p 1503
31/01/2023 490.00p 492.84p 481.55p 490.00p 66123
30/01/2023 480.00p 493.00p 479.60p 490.00p 11021
27/01/2023 480.00p 480.00p 474.20p 480.00p 4653
26/01/2023 480.00p 481.20p 472.66p 480.00p 1987
25/01/2023 480.00p 482.00p 480.00p 480.00p 206
24/01/2023 480.00p 482.00p 472.33p 480.00p 1115
23/01/2023 485.00p 485.00p 470.00p 480.00p 8958
20/01/2023 490.00p 490.00p 480.00p 485.00p 8595
19/01/2023 490.00p 490.00p 480.20p 490.00p 1240
18/01/2023 490.00p 490.00p 480.20p 490.00p 7396
17/01/2023 490.00p 492.00p 483.10p 490.00p 9001
16/01/2023 493.00p 493.00p 483.00p 490.00p 9405
13/01/2023 492.00p 493.00p 484.96p 493.00p 11002
12/01/2023 490.00p 492.00p 486.00p 492.00p 35331
11/01/2023 490.00p 491.90p 485.00p 490.00p 5834
10/01/2023 490.00p 491.90p 482.00p 490.00p 3921
09/01/2023 490.00p 492.00p 490.00p 490.00p 11506
06/01/2023 490.00p 492.00p 482.55p 490.00p 6420
05/01/2023 490.00p 490.00p 482.10p 490.00p 15719
04/01/2023 490.00p 495.00p 482.00p 490.00p 4691
03/01/2023 490.00p 494.00p 490.00p 490.00p 7177
30/12/2022 490.00p 490.12p 480.80p 490.00p 1518
29/12/2022 490.00p 490.22p 480.20p 490.00p 4989
28/12/2022 490.00p 490.85p 481.00p 490.00p 5860
23/12/2022 490.00p 490.00p 481.20p 490.00p 941
22/12/2022 490.00p 491.00p 483.55p 490.00p 4437
21/12/2022 490.00p 500.00p 484.00p 490.00p 21240
20/12/2022 492.00p 492.00p 487.20p 490.00p 6609
19/12/2022 490.00p 491.90p 480.00p 480.00p 4077
16/12/2022 490.00p 493.00p 483.00p 490.00p 3225
15/12/2022 490.00p 495.00p 484.00p 490.00p 6081
14/12/2022 490.00p 495.00p 484.00p 490.00p 9179
13/12/2022 490.00p 496.00p 490.00p 490.00p 12397
12/12/2022 492.00p 496.00p 490.50p 492.00p 4968
09/12/2022 492.00p 496.00p 487.20p 492.00p 14683
08/12/2022 495.00p 506.44p 491.00p 492.00p 16940
07/12/2022 497.00p 508.70p 491.00p 495.00p 12918
06/12/2022 495.00p 510.00p 488.00p 497.00p 11399
05/12/2022 495.00p 504.00p 492.00p 495.00p 11510
02/12/2022 495.00p 507.00p 495.00p 495.00p 5828
01/12/2022 495.00p 510.00p 495.00p 495.00p 15020
30/11/2022 495.00p 505.00p 492.56p 500.00p 13945
29/11/2022 470.00p 505.00p 468.56p 495.00p 49290
28/11/2022 470.00p 477.00p 461.20p 470.00p 13008
25/11/2022 468.00p 475.00p 460.37p 470.00p 172027
24/11/2022 467.00p 470.00p 459.20p 468.00p 15164
23/11/2022 445.00p 478.00p 445.00p 470.00p 49254
22/11/2022 430.00p 458.00p 421.00p 436.00p 98651
21/11/2022 415.00p 418.00p 406.00p 410.00p 14987
18/11/2022 415.00p 416.50p 404.56p 415.00p 8769
17/11/2022 415.00p 416.50p 404.24p 415.00p 6797
16/11/2022 415.00p 415.00p 413.50p 415.00p 187
15/11/2022 415.00p 415.00p 400.00p 415.00p 17155
14/11/2022 415.00p 418.00p 406.44p 415.00p 20884
11/11/2022 415.00p 417.00p 405.00p 415.00p 25720
10/11/2022 415.00p 417.00p 406.00p 415.00p 4269
09/11/2022 410.00p 420.00p 405.00p 415.00p 25191
08/11/2022 420.00p 420.00p 410.00p 410.00p 7850
07/11/2022 420.00p 420.00p 413.60p 420.00p 1859
04/11/2022 400.00p 428.61p 400.00p 420.00p 165223
03/11/2022 400.00p 410.00p 381.00p 400.00p 5806
02/11/2022 400.00p 402.35p 400.00p 400.00p 0
01/11/2022 405.00p 410.00p 380.80p 400.00p 6827
31/10/2022 405.00p 410.70p 392.00p 405.00p 12895
28/10/2022 405.00p 410.00p 405.00p 405.00p 3079
27/10/2022 405.00p 410.00p 405.00p 405.00p 3578
26/10/2022 405.00p 410.00p 391.00p 405.00p 11827
25/10/2022 405.00p 410.00p 390.60p 405.00p 6352
24/10/2022 410.00p 410.00p 389.29p 405.00p 18195
21/10/2022 410.00p 415.00p 410.00p 410.00p 3079
20/10/2022 410.00p 415.00p 409.00p 410.00p 3690
19/10/2022 410.00p 415.00p 397.00p 410.00p 3945
18/10/2022 415.00p 415.00p 400.60p 410.00p 5796
17/10/2022 420.00p 420.00p 400.60p 415.00p 2282
14/10/2022 420.00p 423.00p 413.00p 420.00p 2323
13/10/2022 420.00p 420.00p 411.00p 420.00p 3087
12/10/2022 420.00p 420.00p 415.00p 416.00p 15642
11/10/2022 420.00p 426.00p 420.00p 420.00p 32
10/10/2022 415.00p 428.00p 410.44p 420.00p 25351
07/10/2022 415.00p 416.00p 412.00p 415.00p 2626
06/10/2022 400.00p 416.00p 395.15p 415.00p 19204
05/10/2022 400.00p 410.00p 393.55p 400.00p 5209
04/10/2022 397.00p 410.00p 393.00p 400.00p 17626
03/10/2022 385.00p 408.00p 385.00p 397.00p 15659
30/09/2022 386.00p 393.50p 372.00p 385.00p 4712
29/09/2022 391.00p 394.44p 380.00p 386.00p 13667
28/09/2022 375.00p 419.40p 375.00p 391.00p 24893
27/09/2022 350.00p 355.00p 340.00p 350.00p 1530
26/09/2022 363.00p 363.00p 350.00p 350.00p 2466
23/09/2022 363.00p 363.00p 356.42p 363.00p 833
22/09/2022 363.00p 363.00p 356.00p 363.00p 11109
21/09/2022 363.00p 363.00p 362.00p 363.00p 455
20/09/2022 363.00p 363.00p 356.00p 363.00p 5338
16/09/2022 363.00p 363.00p 362.49p 363.00p 3652
15/09/2022 370.00p 370.00p 356.42p 363.00p 12567
14/09/2022 370.00p 370.00p 360.00p 370.00p 1543
13/09/2022 370.00p 370.00p 360.50p 370.00p 3811
12/09/2022 370.00p 370.00p 369.00p 370.00p 500
09/09/2022 370.00p 370.00p 350.00p 370.00p 35105
08/09/2022 375.00p 375.00p 360.00p 370.00p 3331
07/09/2022 383.00p 386.00p 366.48p 378.00p 2555
06/09/2022 383.00p 383.00p 383.00p 383.00p 0
05/09/2022 383.00p 388.00p 371.24p 383.00p 4531
02/09/2022 385.00p 385.00p 383.00p 383.00p 0
01/09/2022 385.00p 385.00p 385.00p 385.00p 0
31/08/2022 385.00p 392.50p 373.00p 385.00p 1504
30/08/2022 390.00p 397.00p 380.60p 390.00p 2314
26/08/2022 380.00p 394.00p 375.55p 390.00p 2188
25/08/2022 394.00p 395.00p 373.00p 380.00p 9358
24/08/2022 404.00p 404.00p 390.00p 394.00p 12973
23/08/2022 404.00p 404.00p 390.00p 404.00p 3040
22/08/2022 404.00p 404.00p 404.00p 404.00p 442
19/08/2022 410.00p 413.00p 391.50p 404.00p 24231
18/08/2022 414.00p 418.90p 400.00p 410.00p 3172
17/08/2022 425.00p 429.00p 400.00p 414.00p 10034
16/08/2022 435.00p 438.00p 411.00p 425.00p 18515
15/08/2022 430.00p 440.00p 425.00p 436.00p 4178
12/08/2022 420.00p 435.00p 420.00p 430.00p 11154
11/08/2022 420.00p 422.00p 413.20p 420.00p 12105
10/08/2022 415.00p 426.40p 412.40p 420.00p 129309
09/08/2022 403.00p 404.20p 403.00p 403.00p 500
08/08/2022 403.00p 404.23p 403.00p 403.00p 230
05/08/2022 403.00p 406.00p 396.00p 403.00p 7536
04/08/2022 395.00p 414.00p 383.00p 406.00p 38330
03/08/2022 400.00p 401.60p 395.00p 400.00p 1317
02/08/2022 400.00p 400.00p 400.00p 400.00p 0
01/08/2022 400.00p 402.00p 400.00p 400.00p 575
29/07/2022 395.00p 402.00p 382.00p 400.00p 8370
28/07/2022 395.00p 405.55p 388.13p 395.00p 3280
27/07/2022 395.00p 406.00p 395.00p 395.00p 245
26/07/2022 400.00p 407.00p 392.16p 395.00p 18342
25/07/2022 400.00p 407.00p 390.00p 400.00p 8641
22/07/2022 400.00p 409.25p 400.00p 400.00p 10826
21/07/2022 400.00p 409.25p 400.00p 400.00p 2322
20/07/2022 400.00p 407.50p 399.06p 400.00p 8024
19/07/2022 400.00p 407.92p 398.55p 400.00p 10055
18/07/2022 400.00p 408.80p 397.55p 400.00p 4294
15/07/2022 390.00p 410.00p 390.00p 400.00p 5047
14/07/2022 387.00p 400.00p 387.00p 390.00p 2872
13/07/2022 385.00p 400.00p 385.00p 387.00p 199
12/07/2022 385.00p 399.24p 385.00p 385.00p 2074
11/07/2022 385.00p 402.00p 382.55p 402.00p 5007

*Close Price adjusted for both dividends and splits