CML Microsystems
(CML)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
17/06/2025
|
240.00p
|
240.00p
|
230.00p
|
235.00p
|
5,365
|
|
16/06/2025
|
240.00p
|
241.70p
|
230.00p
|
240.00p
|
5,828
|
|
13/06/2025
|
245.00p
|
246.40p
|
240.00p
|
240.00p
|
5,596
|
|
12/06/2025
|
245.00p
|
246.90p
|
240.00p
|
245.00p
|
1,647
|
|
11/06/2025
|
252.00p
|
252.00p
|
245.00p
|
245.00p
|
8,911
|
|
10/06/2025
|
252.00p
|
252.00p
|
250.00p
|
252.00p
|
2,750
|
|
09/06/2025
|
255.00p
|
255.00p
|
248.00p
|
252.00p
|
13,479
|
|
06/06/2025
|
265.00p
|
269.98p
|
251.60p
|
255.00p
|
3,610
|
|
05/06/2025
|
265.00p
|
265.00p
|
260.00p
|
265.00p
|
10,019
|
|
04/06/2025
|
265.00p
|
269.40p
|
260.00p
|
265.00p
|
711
|
|
03/06/2025
|
265.00p
|
265.00p
|
262.50p
|
265.00p
|
1,186
|
|
02/06/2025
|
265.00p
|
266.50p
|
263.00p
|
265.00p
|
1,507
|
|
30/05/2025
|
265.00p
|
269.40p
|
265.00p
|
265.00p
|
5,605
|
|
29/05/2025
|
260.00p
|
269.00p
|
250.00p
|
265.00p
|
37,492
|
|
28/05/2025
|
260.00p
|
268.00p
|
260.00p
|
260.00p
|
1,474
|
|
27/05/2025
|
260.00p
|
268.00p
|
260.00p
|
260.00p
|
1,000
|
|
26/05/2025
|
265.00p
|
265.00p
|
257.25p
|
260.00p
|
7,750
|
|
23/05/2025
|
265.00p
|
265.00p
|
257.25p
|
260.00p
|
7,750
|
|
22/05/2025
|
265.00p
|
267.80p
|
261.55p
|
265.00p
|
4,000
|
|
21/05/2025
|
260.00p
|
270.00p
|
253.55p
|
265.00p
|
14,666
|
|
20/05/2025
|
245.00p
|
260.00p
|
245.00p
|
260.00p
|
29,290
|
|
19/05/2025
|
245.00p
|
249.68p
|
240.00p
|
245.00p
|
6,573
|
|
16/05/2025
|
245.00p
|
250.00p
|
240.00p
|
245.00p
|
1,946
|
|
15/05/2025
|
250.00p
|
260.00p
|
240.20p
|
245.00p
|
4,656
|
|
14/05/2025
|
255.00p
|
255.00p
|
250.00p
|
250.00p
|
2,500
|
|
13/05/2025
|
255.00p
|
260.00p
|
251.90p
|
255.00p
|
805
|
|
12/05/2025
|
255.00p
|
260.00p
|
251.00p
|
255.00p
|
9,654
|
|
09/05/2025
|
255.00p
|
260.00p
|
250.91p
|
255.00p
|
1,336
|
|
08/05/2025
|
255.00p
|
257.95p
|
252.05p
|
255.00p
|
9,097
|
|
07/05/2025
|
255.00p
|
258.00p
|
253.70p
|
255.00p
|
4,361
|
|
06/05/2025
|
255.00p
|
260.00p
|
250.00p
|
255.00p
|
19,591
|
|
05/05/2025
|
255.00p
|
259.40p
|
253.11p
|
255.00p
|
2,270
|
|
02/05/2025
|
255.00p
|
259.40p
|
253.11p
|
255.00p
|
2,270
|
|
01/05/2025
|
255.00p
|
255.00p
|
252.30p
|
255.00p
|
500
|
|
30/04/2025
|
255.00p
|
259.90p
|
251.50p
|
255.00p
|
2,433
|
|
29/04/2025
|
255.00p
|
260.00p
|
253.75p
|
255.00p
|
3,665
|
|
28/04/2025
|
255.00p
|
255.00p
|
250.00p
|
255.00p
|
19,756
|
|
25/04/2025
|
255.00p
|
260.00p
|
250.00p
|
255.00p
|
2,765
|
|
24/04/2025
|
265.00p
|
266.25p
|
250.00p
|
255.00p
|
12,620
|
|
23/04/2025
|
251.00p
|
270.00p
|
251.00p
|
265.00p
|
11,184
|
|
22/04/2025
|
240.00p
|
260.00p
|
234.00p
|
251.00p
|
14,920
|
|
21/04/2025
|
240.00p
|
247.90p
|
232.50p
|
240.00p
|
8,163
|
|
18/04/2025
|
240.00p
|
247.90p
|
232.50p
|
240.00p
|
8,163
|
|
17/04/2025
|
240.00p
|
247.90p
|
232.50p
|
240.00p
|
8,163
|
|
16/04/2025
|
235.00p
|
240.00p
|
231.50p
|
240.00p
|
15,862
|
|
15/04/2025
|
223.00p
|
238.80p
|
223.00p
|
235.00p
|
12,417
|
|
14/04/2025
|
220.00p
|
230.00p
|
210.00p
|
223.00p
|
7,309
|
|
11/04/2025
|
220.00p
|
229.98p
|
220.00p
|
220.00p
|
8,769
|
|
10/04/2025
|
221.00p
|
230.00p
|
220.00p
|
220.00p
|
11,940
|
|
09/04/2025
|
218.00p
|
229.98p
|
206.00p
|
218.00p
|
22,451
|
|
08/04/2025
|
218.00p
|
226.00p
|
209.50p
|
220.00p
|
27,679
|
|
07/04/2025
|
218.00p
|
219.00p
|
208.00p
|
218.00p
|
4,460
|
|
04/04/2025
|
220.00p
|
227.20p
|
208.00p
|
218.00p
|
12,136
|
|
03/04/2025
|
205.00p
|
222.50p
|
205.00p
|
220.00p
|
6,620
|
|
02/04/2025
|
214.00p
|
217.00p
|
204.00p
|
214.00p
|
14,561
|
|
01/04/2025
|
214.00p
|
223.89p
|
209.50p
|
214.00p
|
1,185
|
|
31/03/2025
|
210.00p
|
222.00p
|
205.00p
|
215.00p
|
71,104
|
|
28/03/2025
|
210.00p
|
215.00p
|
207.05p
|
210.00p
|
19,507
|
|
27/03/2025
|
226.00p
|
239.98p
|
195.00p
|
210.00p
|
82,022
|
|
26/03/2025
|
227.50p
|
229.78p
|
223.75p
|
226.00p
|
2,887
|
|
25/03/2025
|
227.50p
|
228.44p
|
225.00p
|
227.50p
|
6,733
|
|
24/03/2025
|
231.00p
|
233.73p
|
225.00p
|
227.50p
|
22,353
|
|
21/03/2025
|
231.00p
|
232.45p
|
229.20p
|
231.00p
|
6,787
|
|
20/03/2025
|
239.00p
|
239.00p
|
224.00p
|
231.00p
|
25,880
|
|
19/03/2025
|
239.00p
|
240.00p
|
238.00p
|
239.00p
|
4,668
|
|
18/03/2025
|
239.00p
|
239.50p
|
238.75p
|
239.00p
|
11,005
|
|
17/03/2025
|
239.00p
|
240.00p
|
238.00p
|
239.00p
|
6,684
|
|
14/03/2025
|
236.00p
|
240.00p
|
236.00p
|
239.00p
|
24,156
|
|
13/03/2025
|
236.00p
|
240.00p
|
233.23p
|
236.00p
|
10,567
|
|
12/03/2025
|
236.00p
|
239.60p
|
232.00p
|
236.00p
|
41,173
|
|
11/03/2025
|
236.00p
|
236.45p
|
236.00p
|
236.00p
|
3,100
|
|
10/03/2025
|
236.00p
|
239.99p
|
232.60p
|
236.00p
|
8,865
|
|
07/03/2025
|
236.00p
|
239.00p
|
234.20p
|
236.00p
|
8,115
|
|
06/03/2025
|
236.00p
|
239.92p
|
233.67p
|
236.00p
|
576
|
|
05/03/2025
|
235.00p
|
239.92p
|
230.00p
|
236.00p
|
22,671
|
|
04/03/2025
|
235.00p
|
237.50p
|
232.60p
|
235.00p
|
23,772
|
|
03/03/2025
|
225.00p
|
240.00p
|
220.00p
|
235.00p
|
47,641
|
|
28/02/2025
|
232.50p
|
234.64p
|
225.00p
|
227.50p
|
4,416
|
|
27/02/2025
|
232.50p
|
232.50p
|
210.00p
|
232.50p
|
417,385
|
|
26/02/2025
|
232.50p
|
232.50p
|
230.00p
|
232.50p
|
4,418
|
|
25/02/2025
|
232.50p
|
235.00p
|
231.28p
|
232.50p
|
6,577
|
|
24/02/2025
|
245.00p
|
245.60p
|
231.13p
|
232.50p
|
30,567
|
|
21/02/2025
|
245.00p
|
249.30p
|
240.00p
|
245.00p
|
6,161
|
|
20/02/2025
|
245.00p
|
245.00p
|
241.50p
|
245.00p
|
10,000
|
|
19/02/2025
|
245.00p
|
245.00p
|
240.00p
|
245.00p
|
3,116
|
|
18/02/2025
|
245.00p
|
245.00p
|
240.00p
|
245.00p
|
2,184
|
|
17/02/2025
|
245.00p
|
245.70p
|
240.00p
|
245.00p
|
4,553
|
|
14/02/2025
|
255.00p
|
255.00p
|
240.00p
|
245.00p
|
9,353
|
|
13/02/2025
|
255.00p
|
255.00p
|
250.00p
|
255.00p
|
4,552
|
|
12/02/2025
|
255.00p
|
255.00p
|
250.00p
|
255.00p
|
6,941
|
|
11/02/2025
|
255.00p
|
256.67p
|
255.00p
|
255.00p
|
0
|
|
10/02/2025
|
255.00p
|
256.67p
|
255.00p
|
255.00p
|
0
|
|
07/02/2025
|
255.00p
|
255.00p
|
254.50p
|
255.00p
|
196
|
|
06/02/2025
|
255.00p
|
259.45p
|
252.01p
|
260.00p
|
8,430
|
|
05/02/2025
|
255.00p
|
260.00p
|
253.40p
|
260.00p
|
1,850
|
|
04/02/2025
|
255.00p
|
260.00p
|
250.00p
|
255.00p
|
21,909
|
|
03/02/2025
|
255.00p
|
255.00p
|
252.01p
|
255.00p
|
500
|
|
31/01/2025
|
255.00p
|
257.50p
|
252.01p
|
257.50p
|
1,346
|
|
30/01/2025
|
255.00p
|
255.00p
|
253.00p
|
255.00p
|
2,425
|
|
29/01/2025
|
255.00p
|
255.00p
|
255.00p
|
255.00p
|
0
|
|
28/01/2025
|
255.00p
|
260.00p
|
253.00p
|
255.00p
|
2,369
|
|
27/01/2025
|
257.50p
|
264.22p
|
251.00p
|
255.00p
|
7,469
|
|
24/01/2025
|
259.00p
|
261.00p
|
253.00p
|
257.50p
|
14,015
|
|
23/01/2025
|
259.00p
|
265.00p
|
256.00p
|
259.00p
|
6,695
|
|
22/01/2025
|
256.50p
|
265.00p
|
256.00p
|
259.00p
|
9,257
|
|
21/01/2025
|
256.50p
|
260.00p
|
256.00p
|
256.50p
|
6,790
|
|
20/01/2025
|
270.00p
|
270.00p
|
253.20p
|
256.50p
|
11,789
|
|
17/01/2025
|
275.00p
|
275.00p
|
265.00p
|
270.00p
|
15,255
|
|
16/01/2025
|
275.00p
|
277.75p
|
270.16p
|
275.00p
|
24,114
|
|
15/01/2025
|
275.00p
|
280.00p
|
270.00p
|
275.00p
|
3,628
|
|
14/01/2025
|
277.50p
|
277.50p
|
271.00p
|
275.00p
|
15,374
|
|
13/01/2025
|
277.50p
|
280.00p
|
276.60p
|
277.50p
|
2,005
|
|
10/01/2025
|
282.50p
|
290.00p
|
276.60p
|
277.50p
|
8,984
|
|
09/01/2025
|
282.50p
|
290.00p
|
282.50p
|
282.50p
|
2,350
|
|
08/01/2025
|
282.50p
|
289.98p
|
282.50p
|
282.50p
|
1,663
|
|
07/01/2025
|
282.50p
|
290.00p
|
275.00p
|
282.50p
|
6,627
|
|
06/01/2025
|
282.50p
|
290.00p
|
281.66p
|
282.50p
|
3,253
|
|
03/01/2025
|
285.00p
|
286.50p
|
275.00p
|
282.50p
|
5,024
|
|
02/01/2025
|
287.50p
|
294.80p
|
280.50p
|
285.00p
|
7,060
|
|
01/01/2025
|
287.50p
|
295.90p
|
280.50p
|
287.50p
|
1,228
|
|
31/12/2024
|
287.50p
|
295.90p
|
280.50p
|
287.50p
|
1,228
|
|
30/12/2024
|
267.50p
|
297.50p
|
267.50p
|
287.50p
|
32,931
|
|
27/12/2024
|
270.00p
|
280.00p
|
267.50p
|
267.50p
|
4,868
|
|
26/12/2024
|
267.50p
|
280.00p
|
267.50p
|
270.00p
|
8,305
|
|
25/12/2024
|
267.50p
|
280.00p
|
267.50p
|
270.00p
|
8,305
|
|
24/12/2024
|
267.50p
|
280.00p
|
267.50p
|
270.00p
|
8,305
|
|
23/12/2024
|
260.00p
|
275.00p
|
258.90p
|
267.50p
|
14,745
|
|
20/12/2024
|
260.00p
|
265.00p
|
258.55p
|
260.00p
|
2,980
|
|
19/12/2024
|
260.00p
|
263.50p
|
255.00p
|
260.00p
|
2,214
|
|
18/12/2024
|
262.50p
|
267.25p
|
262.50p
|
262.50p
|
1,972
|