CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2013 398.50p 403.00p 398.50p 401.00p 5026
16/01/2013 402.00p 404.50p 398.00p 398.50p 1908
15/01/2013 402.00p 404.50p 402.00p 402.00p 741
14/01/2013 402.00p 402.00p 397.10p 402.00p 644
11/01/2013 402.50p 407.00p 397.10p 402.00p 8088
10/01/2013 402.50p 407.00p 402.50p 402.50p 9630
09/01/2013 400.00p 420.00p 398.00p 402.50p 100537
08/01/2013 390.00p 400.00p 385.00p 397.50p 128130
07/01/2013 380.00p 390.00p 376.50p 385.00p 43719
04/01/2013 377.50p 380.00p 376.00p 377.50p 103147
03/01/2013 377.50p 379.00p 376.00p 377.50p 2908
02/01/2013 377.50p 379.00p 375.10p 377.50p 10993
31/12/2012 377.50p 380.00p 376.30p 377.50p 0
28/12/2012 377.50p 380.00p 376.30p 377.50p 6750
27/12/2012 377.50p 377.50p 376.30p 377.50p 4610
24/12/2012 377.50p 379.00p 376.30p 377.50p 0
21/12/2012 377.50p 379.00p 376.30p 377.50p 3130
20/12/2012 377.50p 379.45p 376.30p 377.50p 879
19/12/2012 377.50p 379.50p 376.30p 377.50p 3889
18/12/2012 377.50p 377.50p 376.25p 377.50p 1326
17/12/2012 377.50p 379.50p 377.50p 377.50p 47
14/12/2012 377.50p 378.75p 376.00p 377.50p 0
13/12/2012 377.50p 378.75p 376.00p 377.50p 2496
12/12/2012 377.50p 379.00p 376.00p 377.50p 4263
11/12/2012 377.50p 379.00p 377.50p 377.50p 250
10/12/2012 376.00p 377.60p 372.88p 377.50p 12037
07/12/2012 373.50p 378.72p 373.00p 376.00p 7753
06/12/2012 376.00p 376.00p 370.00p 373.50p 2239
05/12/2012 377.00p 377.00p 372.00p 376.00p 7440
04/12/2012 381.00p 381.00p 377.00p 377.00p 2700
03/12/2012 379.50p 381.96p 379.50p 381.00p 4349
30/11/2012 379.50p 382.00p 377.50p 379.50p 3711
29/11/2012 381.00p 381.00p 377.50p 379.50p 14023
28/11/2012 388.50p 388.50p 377.50p 381.00p 3253
27/11/2012 395.00p 396.50p 387.00p 390.50p 10927
26/11/2012 395.00p 398.00p 392.00p 395.00p 21820
23/11/2012 387.50p 397.00p 387.00p 395.00p 47920
22/11/2012 383.50p 389.00p 383.50p 387.50p 4150
21/11/2012 364.00p 383.50p 360.00p 383.50p 44179
20/11/2012 382.50p 382.50p 355.00p 364.00p 44263
19/11/2012 387.00p 387.00p 370.00p 380.00p 27841
16/11/2012 391.50p 392.00p 384.10p 387.00p 7738
15/11/2012 391.50p 391.50p 388.00p 391.50p 1254
14/11/2012 391.50p 393.88p 388.77p 391.50p 1908
13/11/2012 391.50p 391.50p 390.00p 391.50p 2100
12/11/2012 391.50p 395.00p 388.00p 391.50p 29146
09/11/2012 389.00p 395.00p 388.00p 391.50p 183600
08/11/2012 390.50p 393.50p 388.00p 389.00p 10425
07/11/2012 393.00p 393.56p 390.50p 390.50p 5053
06/11/2012 391.50p 395.04p 391.00p 393.00p 3840
05/11/2012 393.50p 395.00p 390.40p 391.50p 10371
02/11/2012 393.50p 395.00p 393.50p 393.50p 506
01/11/2012 393.50p 397.00p 391.00p 393.50p 8765
31/10/2012 395.00p 399.00p 390.00p 393.50p 15060
30/10/2012 390.00p 399.40p 387.00p 395.00p 29847
29/10/2012 381.00p 391.00p 381.00p 390.00p 41500
26/10/2012 383.00p 386.00p 381.00p 381.00p 2585
25/10/2012 383.00p 386.00p 380.50p 383.00p 8325
24/10/2012 383.00p 383.60p 383.00p 383.00p 1053
23/10/2012 383.00p 386.00p 382.40p 383.00p 9336
22/10/2012 384.00p 386.00p 381.28p 383.00p 5211
19/10/2012 390.00p 390.00p 380.50p 384.00p 7526
18/10/2012 394.00p 398.00p 388.00p 390.00p 7463
17/10/2012 377.50p 395.00p 376.75p 394.00p 14091
16/10/2012 395.00p 399.00p 375.00p 377.50p 44700
15/10/2012 395.00p 399.00p 391.00p 393.50p 10279
12/10/2012 402.50p 405.00p 385.70p 393.50p 50702
11/10/2012 378.50p 404.00p 378.50p 400.00p 217957
10/10/2012 366.00p 381.50p 365.00p 381.00p 25506
09/10/2012 355.00p 377.50p 355.00p 366.00p 64758
08/10/2012 355.00p 360.00p 353.00p 355.00p 70712
05/10/2012 346.00p 360.00p 346.00p 355.00p 26726
04/10/2012 351.50p 354.00p 345.00p 346.00p 19038
03/10/2012 333.50p 351.50p 333.50p 351.50p 21704
02/10/2012 333.50p 336.00p 333.50p 333.50p 6000
01/10/2012 316.50p 336.00p 316.50p 333.50p 42446
28/09/2012 315.00p 319.65p 311.00p 316.50p 6116
27/09/2012 315.00p 318.00p 311.00p 315.00p 21220
26/09/2012 311.50p 315.00p 311.25p 315.00p 5775
25/09/2012 313.50p 313.50p 310.00p 311.50p 1500
24/09/2012 313.50p 313.50p 311.00p 313.50p 3000
21/09/2012 313.50p 316.90p 313.00p 313.50p 4128
20/09/2012 315.00p 317.00p 313.50p 313.50p 932
19/09/2012 301.00p 317.60p 301.00p 315.00p 17122
18/09/2012 301.00p 305.00p 301.00p 301.00p 4500
17/09/2012 301.00p 304.00p 300.00p 301.00p 26739
14/09/2012 301.50p 305.00p 298.04p 301.00p 15813
13/09/2012 297.00p 304.20p 297.00p 301.50p 25033
12/09/2012 289.00p 296.00p 289.00p 296.00p 4788
11/09/2012 283.00p 292.00p 283.00p 289.00p 11034
10/09/2012 281.50p 286.00p 277.54p 283.00p 12692
07/09/2012 281.50p 283.00p 280.00p 281.50p 0
06/09/2012 281.50p 283.00p 280.00p 281.50p 0
05/09/2012 283.00p 283.00p 280.00p 281.50p 2000
04/09/2012 283.00p 286.00p 281.07p 283.00p 0
03/09/2012 283.00p 286.00p 281.07p 283.00p 0
31/08/2012 283.00p 286.00p 281.07p 283.00p 0
30/08/2012 286.00p 286.00p 281.07p 283.00p 8500
29/08/2012 281.00p 290.00p 279.00p 286.00p 8537
28/08/2012 281.00p 283.40p 279.00p 281.00p 11121
24/08/2012 279.00p 282.00p 277.08p 281.00p 3053
23/08/2012 279.00p 287.50p 277.00p 279.00p 0
22/08/2012 287.50p 287.50p 277.00p 279.00p 6650
21/08/2012 287.50p 288.00p 287.50p 287.50p 35
20/08/2012 297.50p 297.50p 285.00p 287.50p 4506
17/08/2012 297.50p 297.75p 295.00p 297.50p 5045
16/08/2012 297.50p 297.50p 295.00p 297.50p 1000
15/08/2012 298.50p 298.50p 295.00p 297.50p 800
14/08/2012 298.50p 299.50p 295.00p 298.50p 1870
13/08/2012 298.50p 298.50p 295.28p 298.50p 46
10/08/2012 300.00p 300.00p 296.00p 298.50p 6000
09/08/2012 300.00p 300.00p 295.00p 300.00p 5120
08/08/2012 301.50p 301.50p 298.00p 301.50p 1000
07/08/2012 302.50p 302.50p 298.00p 301.50p 15042
06/08/2012 302.50p 303.00p 302.00p 302.50p 5942
03/08/2012 302.50p 304.90p 300.00p 302.50p 65379
02/08/2012 304.00p 307.20p 300.00p 302.50p 33910
01/08/2012 282.50p 305.00p 282.50p 302.50p 65375
31/07/2012 279.00p 285.00p 275.00p 282.00p 18228
30/07/2012 280.00p 284.00p 275.10p 280.00p 7332
27/07/2012 280.00p 285.00p 275.10p 280.00p 0
26/07/2012 280.00p 285.00p 275.10p 280.00p 0
25/07/2012 280.00p 285.00p 275.10p 280.00p 21358
24/07/2012 277.00p 280.00p 277.00p 277.00p 9500
23/07/2012 277.00p 281.00p 274.10p 277.00p 3255
20/07/2012 277.00p 277.00p 274.10p 277.00p 128
19/07/2012 277.00p 277.00p 274.00p 277.00p 1000
18/07/2012 277.00p 281.00p 272.00p 277.00p 3590
17/07/2012 277.00p 277.00p 274.60p 277.00p 1250
16/07/2012 275.00p 280.00p 275.00p 277.00p 6000
13/07/2012 264.00p 276.00p 264.00p 275.00p 9200
12/07/2012 264.00p 267.50p 264.00p 264.00p 0
11/07/2012 264.00p 267.50p 264.00p 264.00p 1800
10/07/2012 271.00p 271.00p 260.80p 264.00p 13227
09/07/2012 271.00p 271.50p 271.00p 271.00p 500
06/07/2012 271.50p 272.50p 270.10p 271.00p 4925
05/07/2012 271.50p 272.50p 271.50p 271.50p 0
04/07/2012 271.50p 272.50p 271.50p 271.50p 871
03/07/2012 271.50p 272.50p 270.00p 271.50p 4851
02/07/2012 271.50p 272.50p 270.00p 271.50p 959
29/06/2012 271.50p 272.50p 270.00p 271.50p 1183
28/06/2012 271.50p 272.50p 270.00p 271.50p 17405
27/06/2012 271.50p 271.50p 270.00p 271.50p 23426
26/06/2012 271.50p 271.50p 270.00p 271.50p 0
25/06/2012 271.50p 271.50p 270.00p 271.50p 4834
22/06/2012 271.50p 271.50p 270.06p 271.50p 0
21/06/2012 271.50p 271.50p 270.06p 271.50p 500
20/06/2012 272.50p 272.50p 265.00p 271.50p 11660
19/06/2012 276.50p 276.95p 275.00p 276.50p 4404
18/06/2012 276.50p 277.82p 275.00p 276.50p 35147
15/06/2012 277.50p 277.50p 275.10p 276.50p 22500
14/06/2012 285.00p 289.90p 276.10p 277.50p 16949
13/06/2012 273.50p 289.90p 273.50p 285.00p 21935
12/06/2012 275.00p 275.00p 263.60p 272.00p 24764
11/06/2012 253.00p 276.80p 253.00p 274.00p 8529
08/06/2012 253.00p 257.80p 251.00p 253.00p 1081
07/06/2012 249.50p 257.80p 249.50p 253.00p 6000
06/06/2012 249.50p 253.00p 247.00p 249.50p 3455
01/06/2012 258.50p 258.50p 248.70p 249.50p 6100
31/05/2012 266.00p 266.00p 258.50p 258.50p 9144
30/05/2012 271.00p 271.00p 266.00p 266.00p 1000
29/05/2012 268.50p 272.92p 268.20p 271.00p 3640
28/05/2012 268.50p 268.50p 267.45p 268.50p 462
25/05/2012 258.50p 272.00p 258.50p 268.50p 9191
24/05/2012 260.00p 260.00p 258.50p 258.50p 3000
23/05/2012 257.00p 268.00p 257.00p 260.00p 18764
22/05/2012 241.00p 268.00p 241.00p 261.50p 41120
21/05/2012 238.50p 242.00p 235.10p 241.00p 12863
18/05/2012 239.50p 240.00p 237.10p 238.50p 10050
17/05/2012 236.00p 242.00p 236.00p 242.00p 37268
16/05/2012 239.00p 240.00p 230.00p 236.00p 13470
15/05/2012 242.50p 242.50p 235.00p 239.00p 13270
14/05/2012 250.00p 250.00p 240.10p 242.50p 8640
11/05/2012 250.00p 250.00p 246.50p 250.00p 13072
10/05/2012 247.50p 255.00p 246.50p 250.00p 7690
09/05/2012 256.50p 256.50p 230.00p 247.50p 88807
08/05/2012 271.50p 271.50p 255.00p 256.50p 26819
04/05/2012 277.50p 278.20p 268.00p 271.50p 12347
03/05/2012 277.50p 279.00p 277.50p 277.50p 84
02/05/2012 277.50p 279.00p 275.00p 277.50p 1000
01/05/2012 275.00p 279.00p 275.00p 277.50p 5845
30/04/2012 286.00p 286.00p 270.00p 275.00p 12152
27/04/2012 286.00p 286.00p 286.00p 286.00p 1041
26/04/2012 286.00p 286.00p 286.00p 286.00p 273
25/04/2012 286.00p 287.00p 282.00p 286.00p 3634
24/04/2012 286.00p 286.00p 280.00p 286.00p 23845
23/04/2012 292.50p 295.00p 285.00p 286.00p 16982
20/04/2012 292.50p 294.00p 290.30p 292.50p 797
19/04/2012 292.50p 295.00p 290.10p 292.50p 8137
18/04/2012 302.50p 302.50p 290.08p 292.50p 24683
17/04/2012 302.50p 303.00p 302.00p 302.50p 3867
16/04/2012 302.50p 303.50p 300.20p 302.50p 3688
13/04/2012 301.50p 304.00p 301.50p 302.50p 14652
12/04/2012 292.50p 301.50p 292.50p 300.50p 23663
11/04/2012 286.00p 295.00p 280.00p 292.50p 27977
10/04/2012 286.00p 286.00p 283.25p 286.00p 2235
05/04/2012 282.50p 286.00p 282.50p 286.00p 5250
04/04/2012 282.50p 283.00p 281.25p 282.50p 3742
03/04/2012 283.50p 295.00p 281.05p 282.50p 43750
02/04/2012 284.00p 288.00p 281.75p 283.50p 17378

*Close Price adjusted for both dividends and splits