CML Microsystems (CML) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2023 480.00p 493.00p 479.60p 490.00p 11021
27/01/2023 480.00p 480.00p 474.20p 480.00p 4653
26/01/2023 480.00p 481.20p 472.66p 480.00p 1987
25/01/2023 480.00p 482.00p 480.00p 480.00p 206
24/01/2023 480.00p 482.00p 472.33p 480.00p 1115
23/01/2023 485.00p 485.00p 470.00p 480.00p 8958
20/01/2023 490.00p 490.00p 480.00p 485.00p 8595
19/01/2023 490.00p 490.00p 480.20p 490.00p 1240
18/01/2023 490.00p 490.00p 480.20p 490.00p 7396
17/01/2023 490.00p 492.00p 483.10p 490.00p 9001
16/01/2023 493.00p 493.00p 483.00p 490.00p 9405
13/01/2023 492.00p 493.00p 484.96p 493.00p 11002
12/01/2023 490.00p 492.00p 486.00p 492.00p 35331
11/01/2023 490.00p 491.90p 485.00p 490.00p 5834
10/01/2023 490.00p 491.90p 482.00p 490.00p 3921
09/01/2023 490.00p 492.00p 490.00p 490.00p 11506
06/01/2023 490.00p 492.00p 482.55p 490.00p 6420
05/01/2023 490.00p 490.00p 482.10p 490.00p 15719
04/01/2023 490.00p 495.00p 482.00p 490.00p 4691
03/01/2023 490.00p 494.00p 490.00p 490.00p 7177
30/12/2022 490.00p 490.12p 480.80p 490.00p 1518
29/12/2022 490.00p 490.22p 480.20p 490.00p 4989
28/12/2022 490.00p 490.85p 481.00p 490.00p 5860
23/12/2022 490.00p 490.00p 481.20p 490.00p 941
22/12/2022 490.00p 491.00p 483.55p 490.00p 4437
21/12/2022 490.00p 500.00p 484.00p 490.00p 21240
20/12/2022 492.00p 492.00p 487.20p 490.00p 6609
19/12/2022 490.00p 491.90p 480.00p 480.00p 4077
16/12/2022 490.00p 493.00p 483.00p 490.00p 3225
15/12/2022 490.00p 495.00p 484.00p 490.00p 6081
14/12/2022 490.00p 495.00p 484.00p 490.00p 9179
13/12/2022 490.00p 496.00p 490.00p 490.00p 12397
12/12/2022 492.00p 496.00p 490.50p 492.00p 4968
09/12/2022 492.00p 496.00p 487.20p 492.00p 14683
08/12/2022 495.00p 506.44p 491.00p 492.00p 16940
07/12/2022 497.00p 508.70p 491.00p 495.00p 12918
06/12/2022 495.00p 510.00p 488.00p 497.00p 11399
05/12/2022 495.00p 504.00p 492.00p 495.00p 11510
02/12/2022 495.00p 507.00p 495.00p 495.00p 5828
01/12/2022 495.00p 510.00p 495.00p 495.00p 15020
30/11/2022 495.00p 505.00p 492.56p 500.00p 13945
29/11/2022 470.00p 505.00p 468.56p 495.00p 49290
28/11/2022 470.00p 477.00p 461.20p 470.00p 13008
25/11/2022 468.00p 475.00p 460.37p 470.00p 172027
24/11/2022 467.00p 470.00p 459.20p 468.00p 15164
23/11/2022 445.00p 478.00p 445.00p 470.00p 49254
22/11/2022 430.00p 458.00p 421.00p 436.00p 98651
21/11/2022 415.00p 418.00p 406.00p 410.00p 14987
18/11/2022 415.00p 416.50p 404.56p 415.00p 8769
17/11/2022 415.00p 416.50p 404.24p 415.00p 6797
16/11/2022 415.00p 415.00p 413.50p 415.00p 187
15/11/2022 415.00p 415.00p 400.00p 415.00p 17155
14/11/2022 415.00p 418.00p 406.44p 415.00p 20884
11/11/2022 415.00p 417.00p 405.00p 415.00p 25720
10/11/2022 415.00p 417.00p 406.00p 415.00p 4269
09/11/2022 410.00p 420.00p 405.00p 415.00p 25191
08/11/2022 420.00p 420.00p 410.00p 410.00p 7850
07/11/2022 420.00p 420.00p 413.60p 420.00p 1859
04/11/2022 400.00p 428.61p 400.00p 420.00p 165223
03/11/2022 400.00p 410.00p 381.00p 400.00p 5806
02/11/2022 400.00p 402.35p 400.00p 400.00p 0
01/11/2022 405.00p 410.00p 380.80p 400.00p 6827
31/10/2022 405.00p 410.70p 392.00p 405.00p 12895
28/10/2022 405.00p 410.00p 405.00p 405.00p 3079
27/10/2022 405.00p 410.00p 405.00p 405.00p 3578
26/10/2022 405.00p 410.00p 391.00p 405.00p 11827
25/10/2022 405.00p 410.00p 390.60p 405.00p 6352
24/10/2022 410.00p 410.00p 389.29p 405.00p 18195
21/10/2022 410.00p 415.00p 410.00p 410.00p 3079
20/10/2022 410.00p 415.00p 409.00p 410.00p 3690
19/10/2022 410.00p 415.00p 397.00p 410.00p 3945
18/10/2022 415.00p 415.00p 400.60p 410.00p 5796
17/10/2022 420.00p 420.00p 400.60p 415.00p 2282
14/10/2022 420.00p 423.00p 413.00p 420.00p 2323
13/10/2022 420.00p 420.00p 411.00p 420.00p 3087
12/10/2022 420.00p 420.00p 415.00p 416.00p 15642
11/10/2022 420.00p 426.00p 420.00p 420.00p 32
10/10/2022 415.00p 428.00p 410.44p 420.00p 25351
07/10/2022 415.00p 416.00p 412.00p 415.00p 2626
06/10/2022 400.00p 416.00p 395.15p 415.00p 19204
05/10/2022 400.00p 410.00p 393.55p 400.00p 5209
04/10/2022 397.00p 410.00p 393.00p 400.00p 17626
03/10/2022 385.00p 408.00p 385.00p 397.00p 15659
30/09/2022 386.00p 393.50p 372.00p 385.00p 4712
29/09/2022 391.00p 394.44p 380.00p 386.00p 13667
28/09/2022 375.00p 419.40p 375.00p 391.00p 24893
27/09/2022 350.00p 355.00p 340.00p 350.00p 1530
26/09/2022 363.00p 363.00p 350.00p 350.00p 2466
23/09/2022 363.00p 363.00p 356.42p 363.00p 833
22/09/2022 363.00p 363.00p 356.00p 363.00p 11109
21/09/2022 363.00p 363.00p 362.00p 363.00p 455
20/09/2022 363.00p 363.00p 356.00p 363.00p 5338
16/09/2022 363.00p 363.00p 362.49p 363.00p 3652
15/09/2022 370.00p 370.00p 356.42p 363.00p 12567
14/09/2022 370.00p 370.00p 360.00p 370.00p 1543
13/09/2022 370.00p 370.00p 360.50p 370.00p 3811
12/09/2022 370.00p 370.00p 369.00p 370.00p 500
09/09/2022 370.00p 370.00p 350.00p 370.00p 35105
08/09/2022 375.00p 375.00p 360.00p 370.00p 3331
07/09/2022 383.00p 386.00p 366.48p 378.00p 2555
06/09/2022 383.00p 383.00p 383.00p 383.00p 0
05/09/2022 383.00p 388.00p 371.24p 383.00p 4531
02/09/2022 385.00p 385.00p 383.00p 383.00p 0
01/09/2022 385.00p 385.00p 385.00p 385.00p 0
31/08/2022 385.00p 392.50p 373.00p 385.00p 1504
30/08/2022 390.00p 397.00p 380.60p 390.00p 2314
26/08/2022 380.00p 394.00p 375.55p 390.00p 2188
25/08/2022 394.00p 395.00p 373.00p 380.00p 9358
24/08/2022 404.00p 404.00p 390.00p 394.00p 12973
23/08/2022 404.00p 404.00p 390.00p 404.00p 3040
22/08/2022 404.00p 404.00p 404.00p 404.00p 442
19/08/2022 410.00p 413.00p 391.50p 404.00p 24231
18/08/2022 414.00p 418.90p 400.00p 410.00p 3172
17/08/2022 425.00p 429.00p 400.00p 414.00p 10034
16/08/2022 435.00p 438.00p 411.00p 425.00p 18515
15/08/2022 430.00p 440.00p 425.00p 436.00p 4178
12/08/2022 420.00p 435.00p 420.00p 430.00p 11154
11/08/2022 420.00p 422.00p 413.20p 420.00p 12105
10/08/2022 415.00p 426.40p 412.40p 420.00p 129309
09/08/2022 403.00p 404.20p 403.00p 403.00p 500
08/08/2022 403.00p 404.23p 403.00p 403.00p 230
05/08/2022 403.00p 406.00p 396.00p 403.00p 7536
04/08/2022 395.00p 414.00p 383.00p 406.00p 38330
03/08/2022 400.00p 401.60p 395.00p 400.00p 1317
02/08/2022 400.00p 400.00p 400.00p 400.00p 0
01/08/2022 400.00p 402.00p 400.00p 400.00p 575
29/07/2022 395.00p 402.00p 382.00p 400.00p 8370
28/07/2022 395.00p 405.55p 388.13p 395.00p 3280
27/07/2022 395.00p 406.00p 395.00p 395.00p 245
26/07/2022 400.00p 407.00p 392.16p 395.00p 18342
25/07/2022 400.00p 407.00p 390.00p 400.00p 8641
22/07/2022 400.00p 409.25p 400.00p 400.00p 10826
21/07/2022 400.00p 409.25p 400.00p 400.00p 2322
20/07/2022 400.00p 407.50p 399.06p 400.00p 8024
19/07/2022 400.00p 407.92p 398.55p 400.00p 10055
18/07/2022 400.00p 408.80p 397.55p 400.00p 4294
15/07/2022 390.00p 410.00p 390.00p 400.00p 5047
14/07/2022 387.00p 400.00p 387.00p 390.00p 2872
13/07/2022 385.00p 400.00p 385.00p 387.00p 199
12/07/2022 385.00p 399.24p 385.00p 385.00p 2074
11/07/2022 385.00p 402.00p 382.55p 402.00p 5007
08/07/2022 385.00p 399.00p 370.00p 385.00p 76722
07/07/2022 382.00p 396.70p 376.75p 385.00p 2302
06/07/2022 365.00p 390.00p 356.00p 380.00p 11401
05/07/2022 365.00p 365.00p 353.30p 365.00p 213326
04/07/2022 350.00p 352.00p 343.24p 350.00p 7451
01/07/2022 350.00p 352.23p 350.00p 350.00p 3243
30/06/2022 350.00p 352.30p 350.00p 350.00p 6000
29/06/2022 350.00p 354.00p 342.00p 350.00p 5443
28/06/2022 350.00p 355.00p 350.00p 350.00p 16
27/06/2022 360.00p 360.00p 350.00p 350.00p 1000
24/06/2022 360.00p 360.00p 350.00p 360.00p 1287
23/06/2022 360.00p 360.00p 360.00p 360.00p 0
22/06/2022 360.00p 360.00p 350.00p 360.00p 2500
21/06/2022 360.00p 363.50p 350.60p 360.00p 1529
20/06/2022 360.00p 365.00p 353.00p 360.00p 6316
17/06/2022 360.00p 362.00p 360.00p 360.00p 12889
16/06/2022 362.00p 362.00p 356.15p 360.00p 3601
15/06/2022 370.00p 377.50p 353.00p 362.00p 39464
14/06/2022 385.00p 385.00p 363.00p 370.00p 12000
13/06/2022 385.00p 385.00p 373.00p 385.00p 1421
10/06/2022 385.00p 385.00p 376.00p 385.00p 486
09/06/2022 375.00p 398.50p 375.00p 385.00p 19653
08/06/2022 375.00p 387.00p 375.00p 375.00p 9766
07/06/2022 375.00p 378.00p 364.50p 375.00p 3000
06/06/2022 380.00p 380.00p 366.00p 375.00p 5934
01/06/2022 380.00p 382.49p 379.25p 380.00p 4242
31/05/2022 380.00p 382.60p 380.00p 380.00p 150
27/05/2022 390.00p 390.00p 375.00p 380.00p 3313
26/05/2022 390.00p 390.00p 380.00p 390.00p 11284
25/05/2022 390.00p 397.00p 382.75p 390.00p 3363
24/05/2022 380.00p 399.40p 380.00p 390.00p 14291
23/05/2022 380.00p 390.00p 380.00p 380.00p 3512
20/05/2022 380.00p 390.00p 375.00p 380.00p 3300
19/05/2022 370.00p 380.00p 370.00p 375.00p 2657
18/05/2022 370.00p 379.40p 370.00p 370.00p 12743
17/05/2022 370.00p 380.00p 366.00p 370.00p 9959
16/05/2022 375.00p 375.00p 365.00p 370.00p 11766
13/05/2022 380.00p 385.00p 370.00p 375.00p 17091
12/05/2022 390.00p 390.00p 370.00p 380.00p 24123
11/05/2022 390.00p 395.00p 384.00p 390.00p 11590
10/05/2022 390.00p 396.40p 380.00p 390.00p 4655
09/05/2022 405.00p 407.00p 377.00p 394.00p 20934
06/05/2022 405.00p 407.50p 401.20p 405.00p 4086
05/05/2022 405.00p 408.80p 401.20p 405.00p 4355
04/05/2022 409.00p 409.87p 401.20p 405.00p 9721
03/05/2022 409.00p 412.00p 407.30p 409.00p 7026
29/04/2022 409.00p 411.50p 407.20p 409.00p 5598
28/04/2022 409.00p 413.00p 407.20p 409.00p 12478
27/04/2022 408.00p 414.94p 405.00p 409.00p 9912
26/04/2022 415.00p 418.75p 412.00p 412.00p 15230
25/04/2022 410.00p 419.00p 406.25p 415.00p 387505
22/04/2022 400.00p 415.50p 392.75p 410.00p 44757
21/04/2022 400.00p 403.00p 400.00p 400.00p 756
20/04/2022 410.00p 415.00p 392.00p 400.00p 31751
19/04/2022 390.00p 412.50p 390.00p 410.00p 77535
14/04/2022 375.00p 410.00p 370.00p 390.00p 166916
13/04/2022 347.00p 380.00p 343.77p 370.00p 449497
12/04/2022 347.00p 347.00p 347.00p 347.00p 0
11/04/2022 349.00p 350.00p 343.75p 347.00p 35067

*Close Price adjusted for both dividends and splits