CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/10/2017 425.00p 425.00p 421.00p 425.00p 307
13/10/2017 425.00p 425.00p 425.00p 425.00p 0
12/10/2017 425.00p 425.00p 422.50p 425.00p 6372
11/10/2017 427.50p 427.50p 422.50p 425.00p 1450
10/10/2017 430.00p 430.00p 427.50p 427.50p 3500
09/10/2017 430.00p 430.00p 430.00p 430.00p 355
06/10/2017 432.50p 432.50p 430.00p 430.00p 3622
05/10/2017 430.00p 432.50p 430.00p 432.50p 1474
04/10/2017 430.00p 430.00p 430.00p 430.00p 1660
03/10/2017 432.50p 432.50p 430.00p 430.00p 1940
02/10/2017 432.50p 432.50p 432.50p 432.50p 474
29/09/2017 432.50p 432.50p 432.50p 432.50p 0
28/09/2017 432.50p 432.50p 432.50p 432.50p 597
27/09/2017 447.50p 447.50p 432.50p 432.50p 7500
26/09/2017 447.50p 447.50p 447.50p 447.50p 3658
25/09/2017 447.50p 447.50p 447.50p 447.50p 718
22/09/2017 447.50p 447.50p 447.50p 447.50p 5352
21/09/2017 445.00p 447.50p 445.00p 447.50p 4474
20/09/2017 445.00p 445.00p 445.00p 445.00p 2225
19/09/2017 445.00p 445.00p 445.00p 445.00p 3920
18/09/2017 437.50p 445.00p 437.50p 445.00p 8170
15/09/2017 427.50p 437.50p 427.50p 437.50p 9755
14/09/2017 425.00p 427.50p 425.00p 427.50p 2990
13/09/2017 420.00p 425.00p 420.00p 425.00p 12550
12/09/2017 422.50p 422.50p 420.00p 420.00p 11956
11/09/2017 422.50p 422.50p 422.50p 422.50p 990
08/09/2017 427.50p 427.50p 422.50p 422.50p 12100
07/09/2017 427.50p 427.50p 427.50p 427.50p 750
06/09/2017 437.50p 437.50p 427.50p 427.50p 8340
05/09/2017 432.50p 437.50p 431.50p 437.50p 10029
04/09/2017 425.00p 431.50p 425.00p 431.50p 11880
01/09/2017 420.00p 425.00p 420.00p 425.00p 17485
31/08/2017 420.00p 420.00p 420.00p 420.00p 1500
30/08/2017 417.50p 420.00p 417.50p 420.00p 0
29/08/2017 415.00p 420.00p 415.00p 420.00p 5605
25/08/2017 415.00p 415.00p 415.00p 415.00p 18360
24/08/2017 437.50p 437.50p 392.50p 415.00p 78058
23/08/2017 437.50p 437.50p 437.50p 437.50p 60
22/08/2017 452.50p 452.50p 437.50p 437.50p 13900
21/08/2017 452.50p 452.50p 452.50p 452.50p 1512
18/08/2017 452.50p 452.50p 452.50p 452.50p 633
17/08/2017 452.50p 452.50p 452.50p 452.50p 0
16/08/2017 457.50p 457.50p 452.50p 452.50p 935
15/08/2017 462.50p 462.50p 457.50p 457.50p 538
14/08/2017 462.50p 462.50p 462.50p 462.50p 668
11/08/2017 465.00p 465.00p 462.50p 462.50p 2461
10/08/2017 467.50p 467.50p 465.00p 465.00p 4296
09/08/2017 470.00p 470.00p 467.50p 467.50p 7390
08/08/2017 465.00p 470.00p 465.00p 470.00p 1137
07/08/2017 465.00p 465.00p 465.00p 465.00p 7726
04/08/2017 465.00p 465.00p 465.00p 465.00p 462
03/08/2017 465.00p 465.00p 465.00p 465.00p 6263
02/08/2017 455.00p 470.00p 455.00p 465.00p 12851
01/08/2017 455.00p 455.00p 455.00p 455.00p 3439
31/07/2017 460.00p 460.00p 455.00p 455.00p 3198
28/07/2017 460.00p 460.00p 460.00p 460.00p 536
27/07/2017 460.00p 460.00p 460.00p 460.00p 2445
26/07/2017 465.00p 465.00p 460.00p 460.00p 462
25/07/2017 465.00p 465.00p 465.00p 465.00p 0
24/07/2017 467.50p 467.50p 465.00p 465.00p 3504
21/07/2017 472.50p 472.50p 467.50p 467.50p 2751
20/07/2017 472.50p 472.50p 472.50p 472.50p 1050
19/07/2017 472.50p 472.50p 472.50p 472.50p 1400
18/07/2017 472.50p 472.50p 472.50p 472.50p 1280
17/07/2017 472.50p 472.50p 472.50p 472.50p 4887
14/07/2017 472.50p 472.50p 472.50p 472.50p 209
13/07/2017 472.50p 472.50p 472.50p 472.50p 7024
12/07/2017 470.00p 472.50p 470.00p 472.50p 451
11/07/2017 470.00p 470.00p 470.00p 470.00p 0
10/07/2017 472.50p 472.50p 470.00p 470.00p 4494
07/07/2017 470.00p 472.50p 470.00p 472.50p 2245
06/07/2017 480.00p 482.50p 470.00p 470.00p 6647
05/07/2017 482.50p 482.50p 482.50p 482.50p 865
04/07/2017 477.50p 482.50p 477.50p 482.50p 9500
03/07/2017 477.50p 477.50p 477.50p 477.50p 9172
30/06/2017 477.50p 477.50p 477.50p 477.50p 0
29/06/2017 477.50p 477.50p 477.50p 477.50p 3000
28/06/2017 477.50p 482.50p 477.50p 477.50p 1967
27/06/2017 462.50p 482.50p 462.50p 477.50p 9610
26/06/2017 462.50p 462.50p 462.50p 462.50p 0
23/06/2017 462.50p 462.50p 457.50p 462.50p 1
22/06/2017 457.50p 457.50p 457.50p 457.50p 0
21/06/2017 457.50p 457.50p 457.50p 457.50p 0
20/06/2017 457.50p 457.50p 457.50p 457.50p 0
19/06/2017 457.50p 457.50p 457.50p 457.50p 0
16/06/2017 457.50p 464.00p 457.50p 457.50p 5350
15/06/2017 452.50p 460.00p 450.75p 457.50p 9861
14/06/2017 465.00p 465.00p 450.75p 452.50p 19085
13/06/2017 477.50p 485.50p 460.00p 465.00p 21703
12/06/2017 457.50p 474.85p 457.50p 470.00p 21500
09/06/2017 447.50p 457.92p 447.50p 457.50p 10711
08/06/2017 450.00p 450.00p 445.50p 447.50p 750
07/06/2017 452.50p 454.00p 445.50p 450.00p 6162
06/06/2017 467.50p 467.50p 450.50p 455.00p 10811
05/06/2017 472.50p 472.90p 465.50p 467.50p 4003
02/06/2017 477.50p 477.50p 470.00p 472.50p 3023
01/06/2017 477.50p 477.50p 475.00p 477.50p 1500
31/05/2017 480.00p 480.80p 475.50p 477.50p 819
30/05/2017 477.50p 480.00p 475.00p 480.00p 2254
26/05/2017 482.50p 482.90p 475.25p 477.50p 4625
25/05/2017 482.50p 482.90p 482.50p 482.50p 3000
24/05/2017 482.50p 482.50p 482.50p 482.50p 0
23/05/2017 482.50p 483.00p 482.50p 482.50p 42
22/05/2017 485.00p 485.00p 480.00p 482.50p 3120
19/05/2017 485.00p 485.00p 485.00p 485.00p 0
18/05/2017 492.50p 492.50p 480.00p 485.00p 4333
17/05/2017 492.50p 492.50p 487.25p 492.50p 1000
16/05/2017 492.50p 494.75p 487.25p 492.50p 294
15/05/2017 487.50p 495.20p 487.25p 492.50p 7776
12/05/2017 470.00p 499.00p 470.00p 487.50p 63454
11/05/2017 470.00p 470.00p 465.50p 470.00p 3000
10/05/2017 470.00p 478.20p 467.00p 470.00p 15110
09/05/2017 472.50p 480.00p 465.00p 470.00p 8795
08/05/2017 447.50p 480.00p 447.50p 472.50p 20792
05/05/2017 435.00p 435.00p 435.00p 435.00p 0
04/05/2017 437.50p 437.50p 435.00p 435.00p 750
03/05/2017 435.00p 440.00p 435.00p 437.50p 568
02/05/2017 435.00p 440.00p 435.00p 435.00p 606
28/04/2017 435.00p 435.00p 435.00p 435.00p 0
27/04/2017 432.50p 439.00p 432.50p 435.00p 2452
26/04/2017 432.50p 439.00p 432.50p 432.50p 1350
25/04/2017 432.50p 439.00p 429.50p 432.50p 1100
24/04/2017 427.50p 432.50p 427.50p 432.50p 840
21/04/2017 427.50p 427.50p 427.50p 427.50p 0
20/04/2017 427.50p 429.85p 427.50p 427.50p 20
19/04/2017 432.50p 435.00p 427.25p 427.50p 12000
18/04/2017 432.50p 432.50p 427.25p 432.50p 1134
13/04/2017 430.00p 435.00p 427.25p 432.50p 2759
12/04/2017 430.00p 430.50p 426.10p 430.00p 4607
11/04/2017 435.00p 435.00p 425.10p 430.00p 12416
10/04/2017 435.00p 435.00p 430.00p 435.00p 3843
07/04/2017 435.00p 435.00p 430.10p 435.00p 1250
06/04/2017 435.00p 435.00p 430.10p 435.00p 3069
05/04/2017 437.50p 437.50p 430.00p 435.00p 14951
04/04/2017 437.50p 437.50p 430.10p 437.50p 3940
03/04/2017 437.50p 437.50p 437.50p 437.50p 1156
31/03/2017 437.50p 437.50p 437.50p 437.50p 0
30/03/2017 437.50p 437.50p 430.00p 437.50p 599
29/03/2017 437.50p 437.50p 437.50p 437.50p 0
28/03/2017 437.50p 437.50p 430.00p 437.50p 6025
27/03/2017 442.50p 442.50p 435.00p 437.50p 4750
24/03/2017 442.50p 442.50p 442.50p 442.50p 869
23/03/2017 455.00p 457.00p 442.50p 442.50p 3246
22/03/2017 455.00p 455.00p 450.00p 455.00p 2049
21/03/2017 457.50p 463.00p 450.10p 455.00p 12789
20/03/2017 455.00p 463.00p 452.00p 457.50p 1378
17/03/2017 455.00p 458.00p 450.00p 455.00p 14000
16/03/2017 455.00p 459.50p 452.00p 455.00p 124
15/03/2017 455.00p 455.00p 452.00p 455.00p 2560
14/03/2017 455.00p 460.00p 455.00p 455.00p 5059
13/03/2017 455.00p 455.00p 451.00p 455.00p 126
10/03/2017 455.00p 459.00p 451.00p 455.00p 10795
09/03/2017 455.00p 455.00p 455.00p 455.00p 0
08/03/2017 450.00p 455.00p 446.50p 455.00p 12259
07/03/2017 447.50p 449.50p 446.25p 447.50p 33167
06/03/2017 445.00p 450.00p 440.50p 447.50p 21136
03/03/2017 447.50p 447.50p 440.00p 445.00p 9001
02/03/2017 447.50p 447.50p 440.00p 447.50p 4128
01/03/2017 447.50p 447.50p 447.50p 447.50p 0
28/02/2017 447.50p 449.00p 444.50p 447.50p 2888
27/02/2017 445.00p 449.80p 431.00p 447.50p 10477
24/02/2017 430.00p 455.00p 430.00p 445.00p 21411
23/02/2017 422.50p 429.00p 422.50p 425.00p 319
22/02/2017 417.50p 422.50p 417.50p 422.50p 3775
21/02/2017 417.50p 417.50p 417.50p 417.50p 0
20/02/2017 415.00p 420.00p 415.00p 417.50p 5430
17/02/2017 415.00p 415.00p 415.00p 415.00p 0
16/02/2017 410.00p 415.00p 410.00p 415.00p 1295
15/02/2017 410.00p 410.00p 410.00p 410.00p 0
14/02/2017 410.00p 410.00p 406.00p 410.00p 1137
13/02/2017 402.50p 415.00p 402.50p 410.00p 4150
10/02/2017 392.50p 405.00p 392.50p 402.50p 17471
09/02/2017 380.00p 392.50p 380.00p 390.00p 5900
08/02/2017 375.00p 380.00p 375.00p 380.00p 2500
07/02/2017 365.00p 379.00p 365.00p 375.00p 9155
06/02/2017 365.00p 368.90p 362.30p 365.00p 9898
03/02/2017 365.00p 368.90p 362.30p 365.00p 2400
02/02/2017 365.00p 365.00p 362.30p 365.00p 400
01/02/2017 365.00p 365.00p 365.00p 365.00p 0
31/01/2017 365.00p 369.00p 365.00p 365.00p 4000
30/01/2017 365.00p 365.00p 365.00p 365.00p 0
27/01/2017 365.00p 365.00p 365.00p 365.00p 0
26/01/2017 362.50p 365.00p 362.00p 365.00p 5200
25/01/2017 370.00p 370.00p 361.80p 362.50p 4572
24/01/2017 370.00p 370.00p 370.00p 370.00p 0
23/01/2017 362.50p 374.00p 361.50p 370.00p 14003
20/01/2017 362.50p 362.50p 362.50p 362.50p 0
19/01/2017 360.00p 362.50p 356.50p 362.50p 4900
18/01/2017 360.00p 363.00p 356.20p 360.00p 2416
17/01/2017 357.50p 358.00p 355.00p 356.00p 6502
16/01/2017 362.50p 365.00p 355.00p 357.50p 5311
13/01/2017 362.50p 364.90p 362.50p 362.50p 95
12/01/2017 367.50p 367.50p 362.50p 362.50p 1085
11/01/2017 367.50p 368.00p 367.50p 367.50p 47
10/01/2017 370.00p 370.00p 366.00p 367.50p 1856
09/01/2017 370.00p 371.65p 366.00p 370.00p 2058
06/01/2017 370.00p 371.90p 370.00p 370.00p 3569
05/01/2017 370.00p 371.90p 370.00p 370.00p 2750
04/01/2017 370.00p 370.00p 365.50p 370.00p 5172
03/01/2017 370.00p 371.90p 365.50p 370.00p 649

*Close Price adjusted for both dividends and splits