CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2023 374.00p 377.99p 372.00p 374.00p 20932
07/12/2023 374.00p 377.99p 370.13p 374.00p 16732
06/12/2023 372.00p 378.80p 366.00p 374.00p 25912
05/12/2023 381.00p 381.00p 346.00p 367.00p 84344
04/12/2023 388.00p 394.00p 380.00p 381.00p 19910
01/12/2023 395.00p 398.00p 380.32p 388.00p 13993
30/11/2023 395.00p 398.00p 391.93p 395.00p 13887
29/11/2023 395.00p 398.00p 391.67p 395.00p 1254
28/11/2023 395.00p 398.00p 391.55p 395.00p 4793
27/11/2023 402.00p 409.59p 391.34p 395.00p 10334
24/11/2023 402.00p 409.59p 393.00p 402.00p 2358
23/11/2023 402.00p 409.81p 396.56p 402.00p 924
22/11/2023 402.00p 409.81p 394.02p 402.00p 3305
21/11/2023 380.00p 409.98p 380.00p 402.00p 12133
20/11/2023 375.00p 389.98p 372.78p 380.00p 7483
17/11/2023 375.00p 379.90p 375.00p 375.00p 3278
16/11/2023 375.00p 378.98p 372.25p 375.00p 2639
15/11/2023 375.00p 379.99p 372.00p 375.00p 2733
14/11/2023 375.00p 380.00p 371.11p 375.00p 5390
13/11/2023 390.00p 390.00p 370.00p 375.00p 9752
10/11/2023 390.00p 393.00p 381.75p 390.00p 3697
09/11/2023 359.00p 393.00p 358.50p 390.00p 32412
08/11/2023 357.00p 364.00p 357.00p 359.00p 4994
07/11/2023 373.00p 373.00p 356.00p 357.00p 12150
06/11/2023 373.00p 374.00p 366.00p 374.00p 15810
03/11/2023 366.00p 374.00p 366.00p 373.00p 15486
02/11/2023 373.00p 373.00p 360.25p 366.00p 11513
01/11/2023 355.00p 379.60p 352.25p 373.00p 20692
31/10/2023 355.00p 358.80p 350.55p 355.00p 2199
30/10/2023 355.00p 360.00p 350.00p 355.00p 7281
27/10/2023 355.00p 356.50p 350.00p 355.00p 4745
26/10/2023 360.00p 360.00p 351.55p 355.00p 2311
25/10/2023 345.00p 362.00p 345.00p 360.00p 10994
24/10/2023 345.00p 350.00p 340.00p 345.00p 22438
23/10/2023 355.00p 356.25p 340.00p 345.00p 13547
20/10/2023 370.00p 370.00p 350.00p 355.00p 14395
19/10/2023 375.00p 375.00p 363.05p 375.00p 4324
18/10/2023 387.00p 387.00p 370.00p 375.00p 13739
17/10/2023 402.00p 402.00p 375.75p 387.00p 14941
16/10/2023 402.00p 403.20p 394.32p 402.00p 3834
13/10/2023 402.00p 404.62p 394.50p 402.00p 19169
12/10/2023 402.00p 410.00p 399.52p 402.00p 5660
11/10/2023 395.00p 410.00p 395.00p 402.00p 13872
10/10/2023 412.00p 412.00p 393.00p 395.00p 14351
09/10/2023 412.00p 412.00p 404.00p 412.00p 5707
06/10/2023 410.00p 422.00p 405.75p 412.00p 10996
05/10/2023 410.00p 412.00p 400.00p 410.00p 14749
04/10/2023 425.00p 425.00p 402.00p 410.00p 15816
03/10/2023 430.00p 430.00p 422.00p 425.00p 9782
02/10/2023 435.00p 435.00p 425.87p 430.00p 8292
29/09/2023 435.00p 438.00p 426.70p 435.00p 3442
28/09/2023 435.00p 435.53p 426.15p 435.00p 1665
27/09/2023 435.00p 436.00p 425.55p 435.00p 4160
26/09/2023 430.00p 444.00p 424.50p 435.00p 8926
25/09/2023 430.00p 430.00p 426.55p 430.00p 1381
22/09/2023 430.00p 432.00p 426.20p 430.00p 10921
21/09/2023 430.00p 431.24p 430.00p 430.00p 1000
20/09/2023 435.00p 440.00p 428.00p 430.00p 30644
19/09/2023 435.00p 437.44p 426.00p 435.00p 5454
18/09/2023 440.00p 440.00p 432.88p 435.00p 3504
15/09/2023 440.00p 440.00p 432.55p 440.00p 4364
14/09/2023 440.00p 440.00p 432.55p 440.00p 1396
13/09/2023 440.00p 448.00p 438.75p 440.00p 1217
12/09/2023 440.00p 444.00p 438.95p 440.00p 2360
11/09/2023 440.00p 442.15p 432.00p 440.00p 14885
08/09/2023 440.00p 443.50p 439.25p 440.00p 5404
07/09/2023 440.00p 444.50p 438.75p 440.00p 6245
06/09/2023 440.00p 445.89p 438.55p 440.00p 875
05/09/2023 440.00p 446.00p 436.60p 440.00p 4456
04/09/2023 440.00p 448.70p 440.00p 440.00p 310
01/09/2023 435.00p 447.00p 435.00p 440.00p 3912
31/08/2023 433.00p 439.00p 433.00p 435.00p 5535
30/08/2023 433.00p 439.00p 433.00p 433.00p 7087
29/08/2023 433.00p 438.25p 426.14p 433.00p 15818
25/08/2023 433.00p 435.00p 433.00p 433.00p 3253
24/08/2023 433.00p 435.00p 433.00p 433.00p 1155
23/08/2023 433.00p 435.00p 433.00p 433.00p 1461
22/08/2023 433.00p 435.20p 433.00p 433.00p 4646
21/08/2023 433.00p 435.60p 433.00p 433.00p 9090
18/08/2023 433.00p 435.60p 426.00p 433.00p 9632
17/08/2023 435.00p 435.60p 430.00p 430.00p 7366
16/08/2023 435.00p 435.62p 434.38p 435.00p 1687
15/08/2023 435.00p 436.00p 434.05p 435.00p 10648
14/08/2023 435.00p 436.20p 433.00p 435.00p 32169
11/08/2023 432.00p 440.00p 432.00p 435.00p 7887
10/08/2023 432.00p 439.00p 432.00p 432.00p 5616
09/08/2023 435.00p 437.50p 432.00p 432.00p 20328
08/08/2023 435.00p 436.00p 435.00p 435.00p 6390
07/08/2023 431.00p 440.00p 431.00p 435.00p 36306
04/08/2023 430.00p 440.00p 430.00p 431.00p 14705
03/08/2023 430.00p 439.50p 420.00p 430.00p 25709
02/08/2023 445.00p 446.50p 440.50p 445.00p 21570
01/08/2023 449.00p 449.00p 440.50p 445.00p 3255
31/07/2023 448.00p 449.00p 443.25p 449.00p 19276
28/07/2023 448.00p 449.35p 443.10p 448.00p 6608
27/07/2023 448.00p 449.99p 441.00p 448.00p 6696
26/07/2023 448.00p 449.99p 441.75p 448.00p 1097
25/07/2023 448.00p 451.00p 442.00p 448.00p 7392
24/07/2023 448.00p 451.20p 446.75p 448.00p 4226
21/07/2023 448.00p 451.25p 440.00p 448.00p 4916
20/07/2023 450.00p 455.00p 446.00p 448.00p 13252
19/07/2023 445.00p 458.00p 445.00p 450.00p 22000
18/07/2023 445.00p 448.00p 442.00p 445.00p 25636
17/07/2023 445.00p 448.00p 445.00p 445.00p 2268
14/07/2023 450.00p 450.50p 445.00p 445.00p 15908
13/07/2023 450.00p 450.00p 448.40p 450.00p 2425
12/07/2023 450.00p 458.00p 448.50p 450.00p 4686
11/07/2023 450.00p 453.00p 445.06p 450.00p 22347
10/07/2023 450.00p 453.25p 440.00p 450.00p 11274
07/07/2023 455.00p 458.44p 450.00p 450.00p 8818
06/07/2023 460.00p 460.25p 453.00p 455.00p 20649
05/07/2023 460.00p 460.95p 454.59p 460.00p 2707
04/07/2023 460.00p 465.00p 450.00p 460.00p 49906
03/07/2023 460.00p 464.64p 458.77p 460.00p 48084
30/06/2023 460.00p 464.70p 460.00p 460.00p 13957
29/06/2023 460.00p 470.00p 459.05p 460.00p 14509
28/06/2023 460.00p 470.00p 455.00p 460.00p 50968
27/06/2023 443.00p 464.00p 443.00p 460.00p 72070
26/06/2023 445.00p 445.00p 437.34p 443.00p 24820
23/06/2023 445.00p 446.00p 442.90p 445.00p 7222
22/06/2023 450.00p 450.40p 441.25p 445.00p 4776
21/06/2023 450.00p 450.75p 442.00p 450.00p 12895
20/06/2023 450.00p 460.00p 440.00p 450.00p 69566
19/06/2023 455.00p 456.25p 448.25p 450.00p 11373
16/06/2023 451.00p 455.00p 445.50p 455.00p 14810
15/06/2023 451.00p 451.00p 448.12p 451.00p 2054
14/06/2023 451.00p 452.44p 447.25p 451.00p 3303
13/06/2023 451.00p 455.00p 447.25p 451.00p 7285
12/06/2023 451.00p 455.00p 447.50p 451.00p 9280
09/06/2023 450.00p 453.24p 440.00p 450.00p 20907
08/06/2023 438.00p 454.00p 437.24p 450.00p 40610
07/06/2023 445.00p 445.00p 432.00p 436.00p 43812
06/06/2023 445.00p 445.00p 440.00p 445.00p 7441
05/06/2023 464.00p 464.00p 438.00p 445.00p 33635
02/06/2023 475.00p 475.00p 455.00p 464.00p 36536
01/06/2023 475.00p 476.25p 471.00p 475.00p 3603
31/05/2023 475.00p 477.25p 473.50p 475.00p 18021
30/05/2023 475.00p 479.50p 473.00p 475.00p 4193
26/05/2023 475.00p 475.00p 474.06p 475.00p 300
25/05/2023 480.00p 480.00p 470.00p 475.00p 16961
24/05/2023 480.00p 480.00p 471.00p 480.00p 2752
23/05/2023 480.00p 484.00p 472.25p 480.00p 1618
22/05/2023 480.00p 480.00p 473.00p 480.00p 4621
19/05/2023 480.00p 480.00p 470.00p 480.00p 22124
18/05/2023 474.00p 482.75p 468.12p 480.00p 11177
17/05/2023 490.00p 490.00p 470.60p 474.00p 19575
16/05/2023 492.00p 495.20p 486.75p 490.00p 11340
15/05/2023 503.00p 503.00p 480.60p 492.00p 23399
12/05/2023 503.00p 503.00p 496.28p 503.00p 4764
11/05/2023 505.50p 513.86p 496.00p 503.00p 29684
10/05/2023 505.50p 505.50p 496.75p 505.50p 1086
09/05/2023 507.50p 507.50p 496.50p 505.50p 28829
05/05/2023 507.50p 507.50p 500.00p 507.50p 1039
04/05/2023 507.50p 507.50p 504.90p 507.50p 2825
03/05/2023 505.50p 515.00p 498.50p 507.50p 6637
02/05/2023 510.00p 510.00p 501.00p 505.50p 7727
28/04/2023 510.00p 512.15p 507.00p 510.00p 2007
27/04/2023 527.50p 527.50p 505.00p 510.00p 7168
26/04/2023 532.50p 533.00p 520.75p 527.50p 5827
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

*Close Price adjusted for both dividends and splits