CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/08/2013 520.00p 525.00p 517.50p 517.50p 2385
14/08/2013 520.00p 525.00p 520.00p 520.00p 0
13/08/2013 520.00p 525.00p 520.00p 520.00p 543
12/08/2013 520.00p 522.50p 515.00p 520.00p 2214
09/08/2013 527.50p 527.50p 515.00p 520.00p 3107
08/08/2013 507.50p 540.00p 507.50p 527.50p 17063
07/08/2013 502.50p 507.50p 502.50p 507.50p 10147
06/08/2013 487.50p 505.00p 487.50p 502.50p 8752
05/08/2013 489.00p 493.00p 480.00p 487.50p 15372
02/08/2013 490.00p 493.00p 487.00p 489.00p 2740
01/08/2013 491.00p 495.00p 489.10p 490.00p 11653
31/07/2013 481.50p 500.00p 478.20p 491.00p 12563
30/07/2013 466.00p 480.00p 466.00p 479.00p 6800
29/07/2013 465.00p 467.00p 460.00p 465.00p 11546
26/07/2013 465.50p 465.50p 465.00p 465.00p 11000
25/07/2013 467.50p 468.20p 465.00p 465.50p 25622
24/07/2013 467.50p 467.50p 465.00p 467.50p 3850
23/07/2013 467.50p 469.00p 467.50p 467.50p 0
22/07/2013 467.50p 469.00p 467.50p 467.50p 1
19/07/2013 467.50p 467.50p 466.50p 467.50p 20518
18/07/2013 467.50p 469.00p 465.00p 467.50p 3255
17/07/2013 467.50p 467.50p 465.00p 467.50p 5733
16/07/2013 470.00p 470.00p 467.50p 467.50p 31000
15/07/2013 475.00p 475.00p 460.00p 470.00p 15014
12/07/2013 473.50p 475.60p 473.50p 475.00p 4204
11/07/2013 473.50p 473.50p 470.00p 473.50p 1207
10/07/2013 475.00p 477.00p 470.00p 473.50p 6075
09/07/2013 475.00p 475.00p 473.00p 475.00p 30879
08/07/2013 475.00p 475.00p 473.00p 475.00p 3138
05/07/2013 476.50p 476.50p 470.00p 475.00p 10917
04/07/2013 477.50p 477.50p 470.00p 476.50p 29093
03/07/2013 480.00p 480.00p 475.00p 477.50p 1593
02/07/2013 480.00p 482.50p 475.00p 480.00p 5840
01/07/2013 476.00p 484.00p 473.00p 480.00p 11054
28/06/2013 471.50p 479.20p 471.00p 476.00p 10755
27/06/2013 470.00p 475.00p 467.00p 471.50p 18004
26/06/2013 462.50p 475.00p 462.50p 470.00p 7050
25/06/2013 457.50p 462.50p 456.00p 462.50p 4339
24/06/2013 468.50p 470.00p 440.00p 456.00p 17527
21/06/2013 471.00p 471.00p 468.00p 470.00p 1200
20/06/2013 471.50p 478.00p 465.00p 471.00p 23293
19/06/2013 457.50p 478.00p 456.55p 474.50p 10619
18/06/2013 467.50p 467.50p 462.00p 463.50p 17536
17/06/2013 471.50p 472.85p 467.50p 467.50p 5464
14/06/2013 465.00p 473.00p 465.00p 471.50p 46085
13/06/2013 463.50p 470.00p 461.30p 465.00p 5406
12/06/2013 465.00p 468.00p 445.00p 466.00p 142550
11/06/2013 473.00p 477.64p 464.00p 465.00p 36644
10/06/2013 458.50p 478.00p 458.50p 473.00p 22606
07/06/2013 457.00p 462.00p 457.00p 458.50p 6294
06/06/2013 462.50p 465.00p 457.00p 457.00p 7139
05/06/2013 457.00p 462.00p 455.00p 458.50p 4250
04/06/2013 441.50p 461.99p 439.50p 457.00p 6851
03/06/2013 436.50p 443.00p 435.00p 439.50p 8882
31/05/2013 435.00p 440.00p 433.01p 436.50p 10010
30/05/2013 421.50p 435.00p 418.01p 435.00p 17621
29/05/2013 421.00p 421.50p 419.75p 421.50p 4000
28/05/2013 416.50p 421.00p 415.50p 421.00p 33199
24/05/2013 416.50p 417.85p 415.50p 416.50p 1300
23/05/2013 422.50p 422.50p 413.75p 416.50p 37897
22/05/2013 427.50p 428.50p 420.00p 425.00p 6313
21/05/2013 430.00p 433.00p 425.00p 427.50p 5357
20/05/2013 427.00p 438.00p 425.30p 430.00p 25563
17/05/2013 415.00p 432.00p 413.00p 427.00p 12582
16/05/2013 411.50p 418.00p 410.00p 415.00p 9175
15/05/2013 412.50p 412.50p 410.00p 411.50p 71649
14/05/2013 422.50p 424.00p 409.00p 412.50p 15567
13/05/2013 425.00p 429.00p 420.00p 422.50p 16179
10/05/2013 425.00p 429.00p 421.00p 425.00p 7500
09/05/2013 402.50p 425.00p 402.50p 422.50p 45817
08/05/2013 387.50p 390.00p 385.00p 387.50p 793
07/05/2013 395.00p 397.00p 385.00p 387.50p 9332
03/05/2013 394.00p 396.00p 391.20p 395.00p 3500
02/05/2013 387.50p 394.00p 387.50p 394.00p 11138
01/05/2013 387.50p 388.70p 385.00p 387.50p 3000
30/04/2013 382.50p 386.00p 380.00p 386.00p 12808
29/04/2013 382.50p 383.00p 378.00p 382.50p 17624
26/04/2013 382.50p 383.20p 382.50p 382.50p 130
25/04/2013 382.50p 382.50p 380.00p 382.50p 7091
24/04/2013 381.50p 384.00p 378.00p 382.50p 19358
23/04/2013 386.00p 386.00p 365.00p 381.50p 73729
22/04/2013 400.00p 401.00p 382.00p 383.50p 20432
19/04/2013 400.00p 400.00p 395.00p 400.00p 0
18/04/2013 400.00p 400.00p 395.00p 400.00p 0
17/04/2013 400.00p 400.00p 395.00p 400.00p 1111
16/04/2013 406.00p 406.00p 398.00p 400.00p 17747
15/04/2013 407.00p 407.00p 405.00p 406.00p 1991
12/04/2013 407.00p 408.00p 405.00p 407.00p 16708
11/04/2013 406.00p 407.60p 403.00p 407.00p 1919
10/04/2013 413.00p 413.00p 406.00p 406.00p 2800
09/04/2013 413.00p 413.00p 408.00p 413.00p 1720
08/04/2013 411.50p 413.00p 408.00p 413.00p 1034
05/04/2013 411.50p 411.50p 411.50p 411.50p 1500
04/04/2013 413.00p 413.00p 408.00p 411.50p 3687
03/04/2013 411.50p 414.00p 408.00p 413.00p 2637
02/04/2013 417.50p 418.50p 410.00p 411.50p 6253
28/03/2013 425.00p 429.80p 415.00p 417.50p 4695
27/03/2013 422.50p 434.00p 422.50p 425.00p 6430
26/03/2013 405.00p 425.00p 405.00p 422.50p 21815
25/03/2013 413.00p 413.00p 401.00p 402.50p 14583
22/03/2013 413.00p 413.00p 408.00p 413.00p 2549
21/03/2013 413.00p 413.00p 408.00p 413.00p 2900
20/03/2013 413.00p 413.00p 408.00p 413.00p 1159
19/03/2013 413.00p 413.00p 408.00p 413.00p 6874
18/03/2013 414.00p 414.00p 410.00p 413.00p 3928
15/03/2013 414.00p 414.00p 413.90p 414.00p 586
14/03/2013 414.00p 414.00p 410.00p 414.00p 3806
13/03/2013 411.50p 414.00p 408.00p 414.00p 24011
12/03/2013 412.50p 412.50p 410.00p 411.50p 5888
11/03/2013 414.00p 414.00p 410.00p 412.50p 5138
08/03/2013 414.00p 415.00p 410.00p 414.00p 4990
07/03/2013 414.00p 416.50p 410.00p 414.00p 215
06/03/2013 414.00p 416.80p 410.00p 414.00p 3059
05/03/2013 414.00p 414.00p 410.00p 414.00p 2000
04/03/2013 412.50p 415.00p 410.00p 414.00p 19570
01/03/2013 415.00p 415.00p 410.00p 412.50p 40399
28/02/2013 415.00p 419.50p 411.00p 415.00p 2330
27/02/2013 415.00p 415.00p 410.00p 415.00p 810883
26/02/2013 422.50p 424.00p 405.00p 415.00p 24393
25/02/2013 429.00p 429.00p 408.00p 424.00p 16266
22/02/2013 432.50p 432.50p 425.50p 429.00p 6362
21/02/2013 442.50p 443.00p 430.00p 432.50p 6547
20/02/2013 445.00p 447.00p 440.10p 442.50p 2493
19/02/2013 445.00p 447.00p 440.10p 445.00p 4120
18/02/2013 444.00p 447.00p 444.00p 445.00p 3722
15/02/2013 445.00p 449.90p 442.00p 444.00p 18664
14/02/2013 425.00p 449.90p 420.00p 445.00p 24319
13/02/2013 422.50p 429.00p 420.00p 420.00p 7356
12/02/2013 435.00p 435.00p 422.50p 422.50p 9241
11/02/2013 435.00p 438.80p 431.00p 435.00p 5241
08/02/2013 425.50p 439.45p 425.50p 435.00p 14104
07/02/2013 407.50p 427.50p 405.10p 425.50p 25119
06/02/2013 407.50p 407.50p 405.50p 407.50p 11611
05/02/2013 407.50p 409.00p 405.55p 407.50p 4228
04/02/2013 406.00p 407.50p 405.00p 407.50p 4475
01/02/2013 406.00p 407.00p 405.00p 406.00p 25028
31/01/2013 407.50p 407.50p 405.00p 406.00p 6170
30/01/2013 410.00p 410.00p 403.00p 407.50p 6977
29/01/2013 410.00p 412.00p 405.10p 410.00p 10066
28/01/2013 410.00p 410.00p 405.00p 410.00p 11000
25/01/2013 410.00p 412.00p 409.22p 410.00p 14178
24/01/2013 410.00p 412.00p 410.00p 410.00p 3634
23/01/2013 410.00p 410.00p 405.00p 410.00p 958
22/01/2013 395.00p 412.00p 395.00p 410.00p 19643
21/01/2013 405.00p 408.00p 392.00p 395.00p 16960
18/01/2013 401.00p 410.00p 401.00p 405.00p 15195
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

*Close Price adjusted for both dividends and splits