CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2020 353.00p 353.00p 348.75p 353.00p 5550
03/01/2020 353.00p 354.00p 353.00p 353.00p 850
02/01/2020 353.00p 353.00p 353.00p 353.00p 0
01/01/2020 351.00p 353.00p 351.00p 353.00p 1500
31/12/2019 351.00p 353.00p 351.00p 353.00p 1500
30/12/2019 353.00p 353.00p 350.65p 351.00p 347
27/12/2019 353.00p 354.00p 353.00p 353.00p 109
26/12/2019 353.00p 353.00p 350.20p 353.00p 300
25/12/2019 353.00p 353.00p 350.20p 353.00p 300
24/12/2019 353.00p 353.00p 350.20p 353.00p 300
23/12/2019 353.00p 353.00p 353.00p 353.00p 0
20/12/2019 353.00p 357.00p 349.00p 353.00p 2294
19/12/2019 353.00p 353.00p 353.00p 353.00p 0
18/12/2019 353.00p 353.00p 353.00p 353.00p 0
17/12/2019 351.00p 354.00p 351.00p 353.00p 42
16/12/2019 346.00p 351.00p 343.50p 351.00p 9836
13/12/2019 345.00p 346.00p 341.50p 346.00p 3375
12/12/2019 344.00p 348.00p 344.00p 344.00p 250
11/12/2019 344.00p 344.00p 344.00p 344.00p 112
10/12/2019 344.00p 344.00p 344.00p 344.00p 0
09/12/2019 348.00p 348.00p 344.00p 344.00p 5750
06/12/2019 338.00p 350.00p 338.00p 348.00p 6974
05/12/2019 331.00p 340.00p 331.00p 338.00p 3904
04/12/2019 320.00p 333.94p 320.00p 331.00p 4529
03/12/2019 317.00p 320.00p 317.00p 320.00p 2000
02/12/2019 312.00p 320.00p 312.00p 317.00p 2000
29/11/2019 312.00p 312.00p 310.40p 312.00p 4185
28/11/2019 312.00p 313.00p 312.00p 312.00p 0
27/11/2019 313.00p 313.00p 311.00p 313.00p 2500
26/11/2019 311.00p 313.00p 311.00p 313.00p 296247
25/11/2019 306.00p 312.00p 306.00p 311.00p 6587
22/11/2019 306.00p 306.00p 306.00p 306.00p 0
21/11/2019 297.00p 306.00p 297.00p 306.00p 3500
20/11/2019 296.00p 299.20p 296.00p 297.00p 1321
19/11/2019 295.00p 309.00p 295.00p 296.00p 0
18/11/2019 307.00p 311.80p 307.00p 309.00p 900
15/11/2019 307.00p 309.00p 305.25p 307.00p 286
14/11/2019 307.00p 307.00p 305.20p 307.00p 1376
13/11/2019 307.00p 307.00p 307.00p 307.00p 0
12/11/2019 307.00p 307.00p 305.20p 307.00p 656
11/11/2019 307.00p 307.00p 305.20p 307.00p 1500
08/11/2019 307.00p 307.00p 305.20p 307.00p 284
07/11/2019 307.00p 307.00p 306.00p 307.00p 1640
06/11/2019 307.00p 309.00p 305.20p 306.00p 15669
05/11/2019 307.00p 307.00p 307.00p 307.00p 0
04/11/2019 307.00p 307.00p 305.20p 307.00p 143
01/11/2019 307.00p 307.00p 307.00p 307.00p 0
31/10/2019 307.00p 308.00p 307.00p 307.00p 750
30/10/2019 307.00p 307.00p 307.00p 307.00p 0
29/10/2019 307.00p 307.00p 307.00p 307.00p 0
28/10/2019 307.00p 307.00p 305.20p 307.00p 14416
25/10/2019 307.00p 307.00p 305.20p 307.00p 996
24/10/2019 307.00p 307.00p 305.20p 307.00p 473
23/10/2019 307.00p 307.00p 307.00p 307.00p 0
22/10/2019 307.00p 307.00p 307.00p 307.00p 0
21/10/2019 307.00p 308.75p 304.75p 307.00p 503
18/10/2019 307.00p 307.25p 307.00p 307.00p 1616
17/10/2019 307.00p 307.00p 304.50p 307.00p 32
16/10/2019 307.00p 307.50p 306.50p 307.00p 5500
15/10/2019 307.00p 307.00p 304.50p 307.00p 1000
14/10/2019 309.00p 309.00p 305.10p 307.00p 5039
11/10/2019 309.00p 309.00p 305.50p 309.00p 900
10/10/2019 309.00p 309.00p 309.00p 309.00p 0
09/10/2019 309.00p 309.00p 309.00p 309.00p 0
08/10/2019 309.00p 309.00p 309.00p 309.00p 0
07/10/2019 311.00p 312.00p 309.00p 309.00p 6709
04/10/2019 311.00p 311.00p 310.00p 311.00p 1008
03/10/2019 315.00p 315.00p 310.00p 311.00p 750
02/10/2019 315.00p 315.00p 315.00p 315.00p 0
01/10/2019 315.00p 315.00p 315.00p 315.00p 0
30/09/2019 316.00p 316.00p 312.00p 315.00p 748
27/09/2019 316.00p 316.00p 316.00p 316.00p 0
26/09/2019 316.00p 316.00p 316.00p 316.00p 0
25/09/2019 316.00p 316.00p 316.00p 316.00p 1650
24/09/2019 320.00p 320.00p 316.00p 316.00p 7750
23/09/2019 320.00p 320.00p 318.00p 320.00p 3198
20/09/2019 320.00p 320.00p 320.00p 320.00p 0
19/09/2019 320.00p 320.00p 320.00p 320.00p 0
18/09/2019 320.00p 320.00p 320.00p 320.00p 0
17/09/2019 320.00p 320.00p 320.00p 320.00p 0
16/09/2019 320.00p 320.00p 320.00p 320.00p 0
13/09/2019 320.00p 321.00p 320.00p 320.00p 10
12/09/2019 320.00p 320.00p 318.00p 320.00p 4500
11/09/2019 320.00p 321.00p 319.22p 320.00p 1655
10/09/2019 320.00p 320.00p 319.20p 320.00p 2000
09/09/2019 320.00p 320.00p 319.20p 320.00p 43000
06/09/2019 320.00p 320.00p 319.15p 320.00p 1400
05/09/2019 320.00p 322.00p 320.00p 320.00p 3008
04/09/2019 320.00p 320.00p 319.08p 320.00p 5750
03/09/2019 320.00p 320.00p 319.08p 320.00p 1300
02/09/2019 320.00p 322.00p 320.00p 320.00p 4000
30/08/2019 320.00p 320.00p 320.00p 320.00p 0
29/08/2019 320.00p 320.00p 320.00p 320.00p 0
28/08/2019 320.00p 320.00p 318.00p 320.00p 2863
27/08/2019 320.00p 321.00p 318.90p 320.00p 51952
23/08/2019 320.00p 320.00p 318.90p 320.00p 178
22/08/2019 320.00p 320.00p 318.90p 320.00p 173
21/08/2019 320.00p 320.00p 320.00p 320.00p 0
20/08/2019 320.00p 320.00p 320.00p 320.00p 400000
19/08/2019 320.00p 320.00p 318.08p 320.00p 215051
16/08/2019 320.00p 320.00p 318.08p 320.00p 500
15/08/2019 321.00p 321.00p 318.20p 320.00p 3951
14/08/2019 320.00p 320.00p 318.88p 320.00p 1000
13/08/2019 320.00p 321.36p 318.84p 320.00p 793
12/08/2019 320.00p 321.40p 318.50p 320.00p 3910
09/08/2019 320.00p 320.00p 320.00p 320.00p 9250
08/08/2019 320.00p 320.00p 320.00p 320.00p 0
07/08/2019 320.00p 321.44p 320.00p 320.00p 184
06/08/2019 320.00p 321.75p 318.80p 320.00p 4769
05/08/2019 320.00p 321.60p 320.00p 320.00p 64
02/08/2019 320.00p 321.25p 320.00p 320.00p 319
01/08/2019 320.00p 320.00p 320.00p 320.00p 0
31/07/2019 322.00p 322.00p 320.00p 320.00p 0
30/07/2019 323.00p 323.00p 321.68p 322.00p 500
29/07/2019 320.00p 324.00p 320.00p 323.00p 3300
26/07/2019 320.00p 320.00p 320.00p 320.00p 0
25/07/2019 321.00p 321.00p 318.65p 320.00p 1500
24/07/2019 320.00p 321.00p 320.00p 321.00p 1000
23/07/2019 318.00p 320.00p 318.00p 320.00p 121
22/07/2019 317.00p 319.40p 314.25p 318.00p 1363
19/07/2019 317.00p 317.00p 315.68p 317.00p 231
18/07/2019 317.00p 317.30p 317.00p 317.00p 40
17/07/2019 312.00p 320.00p 312.00p 317.00p 5012
16/07/2019 310.00p 314.00p 310.00p 312.00p 1905
15/07/2019 308.00p 314.00p 308.00p 310.00p 2725
12/07/2019 307.00p 310.00p 307.00p 308.00p 1450
11/07/2019 308.00p 308.00p 306.50p 307.00p 500
10/07/2019 307.00p 307.00p 307.00p 307.00p 0
09/07/2019 307.00p 307.00p 306.50p 307.00p 500
08/07/2019 307.00p 307.00p 307.00p 307.00p 0
05/07/2019 306.00p 310.00p 304.40p 307.00p 6150
04/07/2019 310.00p 312.00p 306.00p 306.00p 2669
03/07/2019 312.00p 314.00p 312.00p 314.00p 0
02/07/2019 308.00p 312.00p 308.00p 312.00p 4935
01/07/2019 308.00p 308.00p 308.00p 308.00p 0
28/06/2019 310.00p 310.00p 307.32p 308.00p 3828
27/06/2019 312.00p 312.00p 307.76p 309.00p 3890
26/06/2019 307.00p 316.00p 307.00p 312.00p 5732
25/06/2019 297.00p 306.00p 297.00p 305.00p 7062
24/06/2019 293.00p 297.00p 292.00p 297.00p 2000
21/06/2019 291.00p 295.00p 288.00p 293.00p 4450
20/06/2019 291.00p 291.00p 291.00p 291.00p 0
19/06/2019 291.00p 291.00p 291.00p 291.00p 1750
18/06/2019 288.00p 294.00p 288.00p 291.00p 4750
17/06/2019 281.00p 288.00p 281.00p 288.00p 7250
14/06/2019 277.00p 281.00p 277.00p 281.00p 2750
13/06/2019 274.00p 278.00p 274.00p 277.00p 38812
12/06/2019 273.00p 274.00p 270.80p 274.00p 360
11/06/2019 266.00p 274.00p 260.00p 271.00p 46666
10/06/2019 277.00p 277.00p 273.00p 277.00p 4633
07/06/2019 279.00p 279.25p 277.00p 277.00p 8000
06/06/2019 279.00p 279.00p 278.00p 279.00p 1319
05/06/2019 281.00p 281.00p 278.00p 279.00p 10816
04/06/2019 281.00p 283.00p 278.00p 281.00p 1352
03/06/2019 288.00p 288.00p 278.00p 281.00p 13025
31/05/2019 288.00p 288.00p 288.00p 288.00p 27000
30/05/2019 288.00p 288.00p 286.00p 288.00p 81
29/05/2019 288.00p 288.00p 288.00p 288.00p 0
28/05/2019 295.00p 295.00p 288.00p 288.00p 4500
24/05/2019 295.00p 295.00p 293.00p 295.00p 7762
23/05/2019 295.00p 295.00p 295.00p 295.00p 0
22/05/2019 295.00p 295.00p 293.00p 295.00p 1000
21/05/2019 295.00p 295.00p 294.00p 295.00p 25248
20/05/2019 295.00p 295.00p 295.00p 295.00p 0
17/05/2019 295.00p 295.00p 295.00p 295.00p 0
16/05/2019 295.00p 295.00p 295.00p 295.00p 291
15/05/2019 295.00p 295.00p 294.00p 295.00p 70124
14/05/2019 287.00p 300.00p 287.00p 295.00p 720750
13/05/2019 292.00p 292.06p 292.00p 292.00p 1000
10/05/2019 292.00p 294.80p 292.00p 292.00p 16
09/05/2019 293.00p 293.00p 292.00p 292.00p 0
08/05/2019 293.00p 293.00p 291.51p 293.00p 538
07/05/2019 293.00p 295.10p 291.20p 293.00p 549
03/05/2019 290.00p 295.25p 290.00p 293.00p 9693
02/05/2019 290.00p 290.00p 290.00p 290.00p 10000
01/05/2019 289.00p 291.00p 288.65p 290.00p 20241
30/04/2019 289.00p 289.00p 289.00p 289.00p 0
29/04/2019 287.00p 289.60p 287.00p 289.00p 3500
26/04/2019 286.00p 287.00p 286.00p 287.00p 785
25/04/2019 286.00p 286.00p 283.50p 286.00p 1500
24/04/2019 286.00p 287.00p 282.50p 286.00p 40401
23/04/2019 284.00p 285.00p 283.50p 284.00p 4425
18/04/2019 284.00p 286.00p 284.00p 286.00p 5000
17/04/2019 284.00p 284.00p 282.40p 284.00p 3096
16/04/2019 293.00p 293.00p 284.00p 284.00p 5562
15/04/2019 296.00p 296.00p 295.00p 296.00p 1000
12/04/2019 296.00p 298.00p 295.00p 296.00p 1329
11/04/2019 292.00p 298.24p 292.00p 296.00p 19665
10/04/2019 294.00p 294.00p 292.00p 292.00p 2000
09/04/2019 301.00p 301.00p 291.00p 294.00p 5957
08/04/2019 295.00p 301.00p 295.00p 301.00p 3067
05/04/2019 295.00p 295.00p 291.00p 295.00p 3732
04/04/2019 295.00p 295.00p 295.00p 295.00p 1342
03/04/2019 284.00p 294.00p 280.90p 293.00p 14078
02/04/2019 281.00p 284.00p 276.00p 284.00p 2150
01/04/2019 279.00p 282.00p 276.00p 281.00p 7775
29/03/2019 279.00p 279.00p 276.75p 279.00p 2359
28/03/2019 279.00p 282.00p 276.50p 279.00p 1108
27/03/2019 279.00p 279.00p 276.00p 279.00p 1000
26/03/2019 279.00p 279.00p 279.00p 279.00p 0

*Close Price adjusted for both dividends and splits