CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/12/2016 370.00p 371.90p 370.00p 370.00p 835
29/12/2016 370.00p 370.00p 370.00p 370.00p 0
28/12/2016 370.00p 371.90p 370.00p 370.00p 202
23/12/2016 370.00p 371.90p 370.00p 370.00p 629616
22/12/2016 370.00p 370.00p 370.00p 370.00p 0
21/12/2016 370.00p 370.00p 370.00p 370.00p 0
20/12/2016 370.00p 370.00p 370.00p 370.00p 0
19/12/2016 370.00p 372.00p 365.00p 370.00p 9500
16/12/2016 370.00p 370.00p 370.00p 370.00p 0
15/12/2016 370.00p 370.00p 370.00p 370.00p 0
14/12/2016 372.50p 372.50p 370.00p 370.00p 0
13/12/2016 361.50p 375.00p 355.00p 372.50p 14110
12/12/2016 361.50p 368.00p 357.00p 361.50p 2135
09/12/2016 361.50p 361.50p 360.00p 361.50p 0
08/12/2016 360.00p 360.00p 360.00p 360.00p 0
07/12/2016 375.00p 375.00p 360.00p 360.00p 8666
06/12/2016 375.00p 375.00p 371.50p 372.50p 4528
05/12/2016 375.00p 375.00p 375.00p 375.00p 0
02/12/2016 377.50p 377.50p 372.25p 375.00p 3266
01/12/2016 377.50p 377.50p 377.50p 377.50p 0
30/11/2016 377.50p 377.50p 371.00p 377.50p 1450
29/11/2016 377.50p 380.00p 371.50p 377.50p 727
28/11/2016 377.50p 380.00p 371.50p 377.50p 1600
25/11/2016 377.50p 377.50p 377.50p 377.50p 0
24/11/2016 377.50p 380.00p 377.50p 377.50p 105000
23/11/2016 377.50p 382.30p 371.50p 377.50p 3522
22/11/2016 387.50p 388.50p 375.50p 377.50p 18593
21/11/2016 355.00p 364.80p 355.00p 362.50p 7914
18/11/2016 352.50p 355.00p 352.50p 355.00p 3952
17/11/2016 352.50p 355.00p 352.50p 352.50p 1159
16/11/2016 352.50p 355.00p 352.50p 352.50p 726
15/11/2016 352.50p 352.50p 352.50p 352.50p 0
14/11/2016 355.00p 355.00p 350.50p 352.50p 820
11/11/2016 365.00p 365.00p 355.00p 355.00p 5430
10/11/2016 372.50p 372.50p 355.00p 365.00p 10000
09/11/2016 377.50p 377.50p 370.00p 372.50p 500
08/11/2016 385.00p 385.00p 380.00p 380.00p 3650
07/11/2016 387.50p 387.50p 384.00p 385.00p 3000
04/11/2016 387.50p 387.50p 387.50p 387.50p 0
03/11/2016 387.50p 387.50p 387.00p 387.50p 2000
02/11/2016 387.50p 387.50p 387.50p 387.50p 0
01/11/2016 385.00p 390.00p 385.00p 387.50p 17503
31/10/2016 387.50p 387.50p 383.00p 385.00p 4272
28/10/2016 387.50p 387.50p 386.00p 387.50p 1075
27/10/2016 382.50p 392.60p 380.25p 387.50p 21000
26/10/2016 387.50p 387.50p 385.00p 385.00p 1000
25/10/2016 392.50p 394.75p 385.25p 387.50p 6285
24/10/2016 377.50p 399.80p 377.50p 392.50p 7701
21/10/2016 367.50p 380.00p 367.50p 377.50p 12000
20/10/2016 367.50p 374.00p 367.50p 367.50p 106
19/10/2016 370.00p 374.80p 367.50p 367.50p 900
18/10/2016 360.00p 379.00p 360.00p 370.00p 19877
17/10/2016 349.00p 359.95p 349.00p 357.50p 8000
14/10/2016 349.00p 352.20p 347.00p 349.00p 6500
13/10/2016 340.00p 345.00p 340.00p 345.00p 5300
12/10/2016 340.00p 340.00p 340.00p 340.00p 0
11/10/2016 340.00p 345.00p 340.00p 340.00p 429
10/10/2016 342.50p 342.50p 340.00p 340.00p 0
07/10/2016 340.00p 345.00p 337.00p 342.50p 1638
06/10/2016 340.00p 340.00p 337.00p 340.00p 117
05/10/2016 342.50p 342.50p 340.00p 340.00p 684
04/10/2016 342.50p 342.50p 342.50p 342.50p 0
03/10/2016 340.00p 345.00p 340.00p 342.50p 779
30/09/2016 347.50p 347.50p 340.00p 340.00p 6694
29/09/2016 347.50p 353.00p 341.00p 347.50p 4884
28/09/2016 347.50p 347.50p 341.00p 347.50p 218
27/09/2016 347.50p 353.00p 347.50p 347.50p 250
26/09/2016 340.00p 353.00p 340.00p 347.50p 7459
23/09/2016 340.00p 343.00p 340.00p 340.00p 4
22/09/2016 340.00p 340.00p 340.00p 340.00p 0
21/09/2016 340.00p 340.00p 335.00p 340.00p 3600
20/09/2016 337.50p 340.00p 337.50p 340.00p 0
19/09/2016 337.50p 340.00p 337.50p 337.50p 583
16/09/2016 335.00p 338.00p 333.00p 337.50p 2484
15/09/2016 335.00p 335.00p 335.00p 335.00p 0
14/09/2016 335.00p 335.00p 335.00p 335.00p 0
13/09/2016 335.00p 338.00p 335.00p 335.00p 290
12/09/2016 335.00p 335.50p 333.00p 335.00p 2500
09/09/2016 335.00p 338.00p 335.00p 335.00p 70
08/09/2016 335.00p 336.00p 334.00p 335.00p 3500
07/09/2016 335.00p 338.00p 335.00p 335.00p 231
06/09/2016 335.00p 338.00p 335.00p 335.00p 40
05/09/2016 335.00p 335.00p 332.00p 335.00p 6800
02/09/2016 342.50p 342.50p 327.00p 335.00p 16309
01/09/2016 347.50p 347.50p 340.00p 342.50p 2793
31/08/2016 347.50p 347.50p 347.50p 347.50p 0
30/08/2016 347.50p 350.00p 347.50p 347.50p 30
26/08/2016 347.50p 347.50p 347.50p 347.50p 0
25/08/2016 347.50p 350.00p 347.50p 347.50p 220
24/08/2016 345.00p 347.50p 345.00p 347.50p 1550
23/08/2016 347.50p 347.50p 340.00p 345.00p 1000
22/08/2016 347.50p 352.00p 347.50p 347.50p 565
19/08/2016 347.50p 352.00p 340.00p 347.50p 227
18/08/2016 347.50p 347.50p 343.00p 347.50p 1250
17/08/2016 347.50p 347.50p 347.50p 347.50p 2500
16/08/2016 347.50p 347.50p 347.50p 347.50p 0
15/08/2016 347.50p 354.00p 347.50p 347.50p 10
12/08/2016 345.00p 354.00p 342.00p 347.50p 2240
11/08/2016 342.50p 350.00p 337.00p 345.00p 3281
10/08/2016 345.00p 345.00p 342.00p 342.50p 1000
09/08/2016 345.00p 345.00p 345.00p 345.00p 0
08/08/2016 345.00p 350.00p 345.00p 345.00p 1000
05/08/2016 345.00p 345.00p 345.00p 345.00p 0
04/08/2016 345.00p 345.00p 345.00p 345.00p 0
03/08/2016 345.00p 347.00p 345.00p 345.00p 1000
02/08/2016 340.00p 349.00p 340.00p 345.00p 2779
01/08/2016 337.50p 340.00p 335.00p 340.00p 4748
29/07/2016 337.50p 337.50p 337.00p 337.50p 4
28/07/2016 337.50p 342.50p 337.50p 337.50p 0
27/07/2016 337.50p 342.50p 337.00p 342.50p 2392
26/07/2016 337.50p 338.50p 337.50p 337.50p 984
25/07/2016 337.50p 337.50p 335.25p 337.50p 190
22/07/2016 337.50p 338.50p 337.50p 337.50p 197
21/07/2016 337.50p 338.50p 337.50p 337.50p 2995
20/07/2016 337.50p 337.50p 335.25p 337.50p 217
19/07/2016 337.50p 337.50p 337.35p 337.50p 1500
18/07/2016 337.50p 337.50p 337.50p 337.50p 4775
15/07/2016 337.50p 337.50p 335.00p 337.50p 3500
14/07/2016 331.50p 337.50p 330.00p 337.50p 5967
13/07/2016 331.50p 332.10p 330.00p 331.50p 3800
12/07/2016 337.50p 337.50p 330.00p 331.50p 10361
11/07/2016 338.50p 338.50p 335.00p 337.50p 2500
08/07/2016 338.50p 338.50p 338.50p 338.50p 0
07/07/2016 338.50p 338.50p 335.00p 338.50p 103
06/07/2016 342.50p 342.50p 338.50p 338.50p 443
05/07/2016 348.50p 348.50p 342.00p 342.50p 2046
04/07/2016 345.00p 346.20p 342.00p 343.50p 3527
01/07/2016 345.00p 345.00p 345.00p 345.00p 0
30/06/2016 345.00p 348.00p 342.00p 345.00p 475
29/06/2016 345.00p 346.00p 343.00p 345.00p 2500
28/06/2016 348.50p 348.50p 345.00p 345.00p 2550
27/06/2016 348.50p 348.50p 348.50p 348.50p 0
24/06/2016 352.00p 352.00p 348.50p 348.50p 3099
23/06/2016 360.00p 360.00p 355.00p 357.00p 4400
22/06/2016 363.50p 363.50p 357.50p 363.50p 1904349
21/06/2016 363.50p 363.50p 362.00p 363.50p 500
20/06/2016 368.50p 368.50p 360.00p 363.50p 14113
17/06/2016 368.50p 374.00p 358.00p 366.50p 18671
16/06/2016 362.50p 368.50p 360.00p 368.50p 13681
15/06/2016 365.00p 365.00p 360.00p 362.50p 561
14/06/2016 362.50p 369.50p 361.50p 365.00p 6198
13/06/2016 362.50p 362.50p 362.50p 362.50p 0
10/06/2016 362.50p 364.50p 362.50p 362.50p 5924
09/06/2016 362.50p 362.50p 362.50p 362.50p 0
08/06/2016 362.50p 362.50p 362.50p 362.50p 0
07/06/2016 362.50p 362.50p 360.00p 362.50p 2500
06/06/2016 362.50p 363.50p 360.00p 362.50p 18524
03/06/2016 362.50p 362.50p 362.50p 362.50p 0
02/06/2016 362.50p 362.50p 362.50p 362.50p 0
01/06/2016 362.50p 362.50p 355.00p 362.50p 5000
31/05/2016 362.50p 362.50p 362.50p 362.50p 408
27/05/2016 360.00p 362.50p 360.00p 362.50p 0
26/05/2016 360.00p 360.00p 355.00p 360.00p 37466
25/05/2016 357.50p 360.00p 357.50p 360.00p 665
24/05/2016 355.00p 355.00p 352.50p 352.50p 0
23/05/2016 355.00p 355.00p 351.00p 355.00p 2149
20/05/2016 355.00p 355.00p 355.00p 355.00p 0
19/05/2016 357.50p 360.00p 355.00p 355.00p 2761
18/05/2016 357.50p 357.50p 357.50p 357.50p 0
17/05/2016 360.50p 360.50p 355.00p 357.50p 4206
16/05/2016 360.50p 360.50p 360.50p 360.50p 0
13/05/2016 360.50p 360.50p 360.50p 360.50p 0
12/05/2016 360.50p 360.50p 360.50p 360.50p 0
11/05/2016 360.50p 360.50p 360.50p 360.50p 0
10/05/2016 370.50p 370.50p 360.00p 360.50p 401632
09/05/2016 381.00p 381.00p 370.50p 370.50p 2000
06/05/2016 381.00p 381.00p 381.00p 381.00p 0
05/05/2016 381.00p 381.00p 381.00p 381.00p 0
04/05/2016 381.00p 383.40p 376.20p 381.00p 2486
03/05/2016 381.00p 381.00p 381.00p 381.00p 0
29/04/2016 381.00p 381.00p 376.20p 381.00p 251
28/04/2016 381.00p 381.00p 381.00p 381.00p 0
27/04/2016 381.00p 381.00p 381.00p 381.00p 0
26/04/2016 381.00p 381.00p 381.00p 381.00p 0
25/04/2016 381.00p 381.00p 381.00p 381.00p 0
22/04/2016 381.00p 381.00p 376.20p 381.00p 2602
21/04/2016 381.00p 381.00p 381.00p 381.00p 0
20/04/2016 381.00p 381.00p 381.00p 381.00p 0
19/04/2016 380.00p 381.00p 380.00p 381.00p 258
18/04/2016 380.00p 380.00p 380.00p 380.00p 0
15/04/2016 386.00p 386.00p 380.00p 380.00p 8818
14/04/2016 391.00p 391.00p 385.00p 386.00p 2000
13/04/2016 391.00p 391.00p 387.00p 391.00p 250
12/04/2016 391.00p 391.00p 391.00p 391.00p 0
11/04/2016 391.00p 391.00p 388.00p 391.00p 8244
08/04/2016 391.00p 391.00p 388.00p 391.00p 1300
07/04/2016 391.00p 391.00p 388.00p 391.00p 795
06/04/2016 391.00p 391.00p 388.00p 391.00p 116
05/04/2016 391.00p 391.00p 388.00p 391.00p 856
04/04/2016 391.00p 391.00p 391.00p 391.00p 0
01/04/2016 391.00p 391.00p 388.00p 391.00p 243
31/03/2016 391.00p 395.00p 390.00p 391.00p 28882
30/03/2016 388.50p 388.50p 387.20p 388.50p 142
29/03/2016 397.50p 397.50p 385.00p 388.50p 12134
24/03/2016 397.50p 403.00p 397.50p 397.50p 120
23/03/2016 397.50p 397.50p 393.00p 397.50p 273
22/03/2016 397.50p 404.00p 397.50p 397.50p 13
21/03/2016 392.50p 400.00p 390.00p 397.50p 10092
18/03/2016 392.50p 392.50p 392.50p 392.50p 0
17/03/2016 392.50p 392.50p 388.10p 392.50p 5350

*Close Price adjusted for both dividends and splits