CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/06/2011 231.50p 231.50p 223.00p 226.50p 650
17/06/2011 241.50p 241.50p 231.50p 231.50p 8456
16/06/2011 230.00p 242.00p 230.00p 240.50p 13659
15/06/2011 235.00p 239.00p 222.00p 230.00p 38913
14/06/2011 215.00p 235.00p 212.00p 235.00p 39206
13/06/2011 212.00p 217.00p 210.00p 212.00p 0
10/06/2011 212.00p 217.00p 210.00p 212.00p 3750
09/06/2011 215.50p 215.50p 207.00p 212.00p 4500
08/06/2011 216.50p 218.00p 213.00p 215.50p 0
07/06/2011 218.00p 218.00p 213.00p 216.50p 3000
06/06/2011 218.00p 218.00p 213.20p 218.00p 277
03/06/2011 211.00p 220.00p 211.00p 218.00p 22820
02/06/2011 210.00p 211.00p 205.60p 211.00p 0
01/06/2011 210.00p 210.00p 205.60p 210.00p 0
31/05/2011 210.00p 210.00p 205.60p 210.00p 0
27/05/2011 210.00p 210.00p 205.60p 210.00p 1256
26/05/2011 210.00p 210.00p 205.00p 210.00p 0
25/05/2011 205.00p 210.00p 205.00p 210.00p 1500
24/05/2011 210.00p 210.00p 205.00p 205.00p 5000
23/05/2011 207.50p 210.00p 207.50p 210.00p 3500
20/05/2011 205.00p 209.00p 205.00p 208.50p 10047
19/05/2011 205.00p 207.00p 200.00p 205.00p 0
18/05/2011 205.00p 207.00p 200.00p 205.00p 30004
17/05/2011 205.00p 205.00p 203.00p 205.00p 9000
16/05/2011 210.00p 210.00p 206.00p 210.00p 0
13/05/2011 210.00p 210.00p 206.00p 210.00p 2500
12/05/2011 210.00p 210.00p 208.00p 210.00p 2500
11/05/2011 208.50p 213.00p 208.50p 210.00p 963
10/05/2011 208.50p 212.00p 208.00p 208.50p 1730
09/05/2011 208.50p 212.00p 208.50p 208.50p 1392
06/05/2011 203.50p 210.00p 200.63p 208.50p 23468
05/05/2011 203.50p 203.50p 195.00p 203.50p 0
04/05/2011 202.00p 203.50p 195.00p 203.50p 0
03/05/2011 197.50p 199.25p 195.00p 199.25p 79000
28/04/2011 197.50p 197.50p 195.00p 197.50p 1800
27/04/2011 197.50p 200.00p 193.00p 197.50p 0
26/04/2011 195.00p 200.00p 193.00p 197.50p 10725
21/04/2011 195.00p 197.00p 190.60p 195.00p 0
20/04/2011 192.50p 197.00p 190.60p 194.00p 7500
19/04/2011 203.00p 203.00p 190.00p 192.50p 12500
18/04/2011 203.00p 205.00p 200.00p 203.00p 0
15/04/2011 203.00p 205.00p 200.00p 203.00p 0
14/04/2011 200.00p 205.00p 200.00p 203.00p 2500
13/04/2011 193.50p 200.00p 193.50p 199.00p 7410
12/04/2011 192.00p 197.00p 188.50p 193.50p 4500
11/04/2011 190.00p 197.00p 187.00p 192.00p 2772
08/04/2011 181.50p 192.00p 178.10p 190.00p 9300
07/04/2011 178.50p 181.50p 172.00p 181.50p 0
06/04/2011 177.00p 178.50p 172.00p 178.50p 0
05/04/2011 176.00p 177.00p 172.00p 177.00p 6409
04/04/2011 176.00p 178.00p 172.00p 176.00p 0
01/04/2011 176.00p 178.00p 172.00p 176.00p 0
31/03/2011 176.00p 178.00p 172.00p 176.00p 0
30/03/2011 174.50p 178.00p 172.00p 176.00p 3181
29/03/2011 174.50p 174.50p 170.09p 174.50p 4874
28/03/2011 174.50p 175.00p 172.00p 174.50p 0
25/03/2011 174.50p 175.00p 172.00p 174.50p 45000
24/03/2011 172.00p 174.50p 170.14p 174.50p 1658
23/03/2011 172.00p 172.00p 170.00p 172.00p 0
22/03/2011 172.00p 172.00p 170.00p 172.00p 0
21/03/2011 172.00p 172.00p 170.00p 172.00p 0
18/03/2011 172.00p 172.00p 170.00p 172.00p 0
17/03/2011 170.00p 172.00p 170.00p 172.00p 21000
16/03/2011 166.00p 172.00p 166.00p 170.00p 2500
15/03/2011 170.00p 176.00p 161.00p 166.00p 18034
14/03/2011 182.50p 182.50p 175.00p 176.00p 33453
11/03/2011 184.00p 184.00p 180.00p 182.50p 491
10/03/2011 187.00p 187.00p 175.00p 185.00p 0
09/03/2011 187.00p 187.00p 175.00p 187.00p 0
08/03/2011 187.50p 187.00p 175.00p 187.00p 20793
07/03/2011 192.50p 190.80p 187.50p 187.50p 5000
04/03/2011 192.50p 195.00p 192.50p 192.50p 3818
03/03/2011 192.50p 192.50p 190.50p 192.50p 2500
02/03/2011 196.50p 195.00p 190.10p 192.50p 4527
01/03/2011 199.00p 197.00p 194.00p 197.00p 61
28/02/2011 199.00p 199.00p 194.00p 199.00p 1700
25/02/2011 199.00p 199.00p 194.00p 199.00p 2000
24/02/2011 197.00p 199.50p 193.00p 199.00p 0
23/02/2011 197.00p 199.50p 193.00p 196.50p 27590
22/02/2011 196.00p 204.00p 192.00p 197.00p 13656
21/02/2011 194.50p 196.00p 192.00p 196.00p 3950
18/02/2011 207.50p 203.00p 192.00p 194.50p 8442
17/02/2011 207.50p 208.95p 205.00p 207.50p 2728
16/02/2011 207.50p 209.50p 205.00p 207.50p 5735
15/02/2011 210.00p 207.50p 203.00p 207.50p 5582
14/02/2011 210.00p 210.00p 205.00p 210.00p 1580
11/02/2011 205.00p 210.00p 205.00p 210.00p 1200
10/02/2011 213.70p 213.70p 206.62p 210.00p 30167
09/02/2011 210.00p 214.00p 205.00p 210.00p 0
08/02/2011 210.00p 214.00p 205.00p 210.00p 12695
07/02/2011 210.00p 215.00p 210.00p 210.00p 2557
04/02/2011 214.67p 215.00p 205.00p 207.50p 16958
03/02/2011 209.52p 215.00p 209.50p 213.50p 13789
02/02/2011 202.00p 209.95p 202.00p 206.00p 11977
01/02/2011 200.50p 204.00p 197.40p 197.50p 19998
31/01/2011 195.00p 200.00p 195.00p 200.00p 10000
28/01/2011 199.50p 199.50p 191.00p 195.00p 12500
27/01/2011 190.50p 206.94p 190.00p 199.50p 43121
26/01/2011 175.50p 195.00p 175.50p 190.50p 72821
25/01/2011 168.50p 176.86p 168.50p 175.00p 15200
24/01/2011 168.50p 168.50p 168.50p 168.50p 0
21/01/2011 168.50p 168.50p 165.75p 168.50p 2035
20/01/2011 168.50p 172.00p 168.50p 168.50p 360
19/01/2011 168.50p 171.95p 165.70p 168.50p 8294
18/01/2011 168.50p 168.50p 168.50p 168.50p 0
17/01/2011 166.00p 168.50p 165.40p 168.50p 0
14/01/2011 166.00p 168.50p 165.40p 168.50p 0
13/01/2011 166.00p 168.50p 165.40p 168.50p 7400
12/01/2011 158.60p 163.88p 158.60p 163.00p 3046
11/01/2011 159.06p 161.00p 157.00p 161.00p 20420
10/01/2011 168.50p 168.50p 165.00p 167.50p 5200
07/01/2011 170.00p 170.00p 168.50p 168.50p 2500
06/01/2011 170.00p 172.00p 168.20p 170.00p 4201
05/01/2011 170.00p 172.00p 168.50p 170.00p 1337
04/01/2011 161.50p 170.00p 161.50p 170.00p 9526
31/12/2010 161.50p 162.50p 161.50p 161.50p 0
30/12/2010 161.00p 162.50p 159.00p 161.50p 8000
29/12/2010 163.50p 163.50p 160.00p 162.00p 2500
24/12/2010 163.50p 163.50p 160.10p 163.50p 8124
23/12/2010 161.50p 163.50p 161.50p 163.50p 0
22/12/2010 161.00p 165.00p 158.50p 161.50p 1188
21/12/2010 170.00p 170.00p 155.00p 161.00p 38370
20/12/2010 176.50p 176.50p 170.00p 170.00p 8641
17/12/2010 176.50p 180.00p 176.50p 176.50p 747
16/12/2010 175.50p 180.00p 175.50p 176.50p 131
15/12/2010 175.50p 175.50p 174.50p 175.50p 0
14/12/2010 171.00p 177.00p 170.00p 175.50p 12900
13/12/2010 171.00p 171.00p 171.00p 171.00p 0
10/12/2010 171.00p 171.50p 170.60p 171.00p 3000
09/12/2010 171.00p 179.00p 170.50p 171.00p 3731
08/12/2010 172.50p 176.00p 170.50p 171.00p 9247
07/12/2010 173.50p 177.00p 172.50p 173.50p 4242
06/12/2010 169.50p 179.00p 169.50p 173.50p 19742
03/12/2010 167.00p 172.00p 166.40p 169.50p 16136
02/12/2010 156.00p 168.95p 156.00p 167.00p 12290
01/12/2010 164.50p 164.50p 156.00p 156.00p 3500
30/11/2010 167.00p 167.00p 160.70p 164.50p 5642
29/11/2010 167.00p 170.00p 166.00p 167.00p 17580
26/11/2010 167.50p 170.00p 166.50p 167.00p 11822
25/11/2010 168.50p 174.00p 167.50p 167.50p 25290
24/11/2010 154.50p 173.50p 154.50p 169.50p 27500
23/11/2010 163.50p 168.50p 153.50p 153.50p 31187
22/11/2010 162.50p 165.00p 162.50p 163.50p 29854
19/11/2010 159.50p 162.50p 159.50p 161.00p 2939
18/11/2010 134.50p 166.50p 134.50p 159.50p 29542
17/11/2010 132.00p 135.00p 132.00p 134.50p 6574
16/11/2010 136.50p 136.50p 132.50p 133.50p 2000
15/11/2010 136.50p 138.75p 136.50p 136.50p 8500
12/11/2010 137.00p 139.00p 136.50p 136.50p 1770
11/11/2010 137.00p 137.50p 137.00p 137.00p 0
10/11/2010 141.50p 143.00p 135.10p 137.00p 24701
09/11/2010 132.00p 143.50p 132.00p 141.50p 25181
08/11/2010 118.50p 132.50p 118.50p 132.00p 15133
05/11/2010 118.50p 118.50p 117.50p 118.50p 0
04/11/2010 118.50p 118.50p 117.50p 118.50p 0
03/11/2010 118.00p 118.00p 117.50p 118.00p 14000
02/11/2010 119.00p 120.40p 117.00p 118.00p 2815
01/11/2010 119.50p 119.50p 119.00p 119.00p 0
29/10/2010 120.00p 121.00p 118.48p 120.00p 6022
28/10/2010 120.50p 120.50p 118.50p 120.00p 7500
27/10/2010 120.50p 120.50p 120.50p 120.50p 0
26/10/2010 119.50p 122.00p 119.50p 120.50p 21500
25/10/2010 118.50p 120.00p 118.50p 119.50p 8733
22/10/2010 117.00p 119.50p 117.00p 118.50p 2000
21/10/2010 117.00p 119.00p 116.50p 117.00p 4000
20/10/2010 116.50p 118.95p 116.50p 116.50p 150
19/10/2010 118.50p 118.50p 112.50p 116.50p 57455
18/10/2010 106.50p 119.95p 106.50p 118.00p 112869
15/10/2010 104.00p 107.50p 103.00p 106.50p 44750
14/10/2010 86.50p 104.00p 85.50p 104.00p 1894653
13/10/2010 86.50p 88.00p 85.50p 86.50p 28716
12/10/2010 84.50p 87.95p 84.50p 86.50p 21500
11/10/2010 84.50p 84.50p 84.50p 84.50p 0
08/10/2010 84.50p 84.50p 84.50p 84.50p 0
07/10/2010 84.50p 84.50p 84.50p 84.50p 0
06/10/2010 84.50p 87.00p 83.20p 84.50p 18800
05/10/2010 84.50p 84.50p 84.50p 84.50p 0
04/10/2010 84.50p 90.00p 84.50p 84.50p 10000
01/10/2010 84.50p 84.50p 84.50p 84.50p 0
30/09/2010 84.50p 84.50p 84.50p 84.50p 0
29/09/2010 84.50p 84.50p 84.50p 84.50p 0
28/09/2010 84.50p 84.50p 84.50p 84.50p 0
27/09/2010 84.50p 84.50p 84.50p 84.50p 0
24/09/2010 84.50p 84.50p 84.50p 84.50p 0
23/09/2010 84.50p 84.50p 84.50p 84.50p 0
22/09/2010 84.50p 84.50p 84.50p 84.50p 0
21/09/2010 84.50p 84.50p 84.50p 84.50p 5000
20/09/2010 82.00p 89.00p 82.00p 84.50p 27542
17/09/2010 93.50p 93.50p 80.00p 80.00p 52020
16/09/2010 100.50p 100.50p 93.50p 94.00p 2500
15/09/2010 100.50p 100.50p 100.50p 100.50p 0
14/09/2010 100.50p 102.80p 100.50p 100.50p 9600
13/09/2010 100.50p 100.50p 100.50p 100.50p 0
10/09/2010 104.50p 104.50p 99.00p 100.50p 11383
09/09/2010 106.00p 106.50p 104.50p 104.50p 16000
08/09/2010 106.00p 106.50p 106.00p 106.50p 0
07/09/2010 107.50p 107.50p 106.00p 106.00p 0
06/09/2010 107.50p 109.00p 107.50p 107.50p 902
03/09/2010 105.50p 108.50p 105.50p 107.00p 31157
02/09/2010 102.50p 108.00p 102.50p 105.50p 37000

*Close Price adjusted for both dividends and splits