CML Microsystems
(CML)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
17/12/2024
|
262.50p
|
267.00p
|
258.60p
|
262.50p
|
5,167
|
|
16/12/2024
|
262.50p
|
267.00p
|
255.00p
|
262.50p
|
8,668
|
|
13/12/2024
|
262.50p
|
269.00p
|
257.40p
|
262.50p
|
10,045
|
|
12/12/2024
|
262.50p
|
264.33p
|
257.00p
|
262.50p
|
5,411
|
|
11/12/2024
|
262.50p
|
264.00p
|
262.50p
|
262.50p
|
2,498
|
|
10/12/2024
|
262.50p
|
270.00p
|
255.00p
|
262.50p
|
15,093
|
|
09/12/2024
|
262.50p
|
270.00p
|
255.90p
|
262.50p
|
16,195
|
|
06/12/2024
|
262.50p
|
269.85p
|
257.00p
|
262.50p
|
5,393
|
|
05/12/2024
|
262.50p
|
268.00p
|
260.00p
|
262.50p
|
1,326
|
|
04/12/2024
|
255.00p
|
262.50p
|
255.00p
|
262.50p
|
6,039
|
|
03/12/2024
|
240.00p
|
255.00p
|
240.00p
|
255.00p
|
11,960
|
|
02/12/2024
|
240.00p
|
249.98p
|
236.20p
|
240.00p
|
397
|
|
29/11/2024
|
240.00p
|
249.98p
|
233.58p
|
240.00p
|
11,794
|
|
28/11/2024
|
240.00p
|
249.98p
|
233.55p
|
240.00p
|
6,068
|
|
27/11/2024
|
240.00p
|
250.00p
|
230.00p
|
242.50p
|
41,101
|
|
26/11/2024
|
240.00p
|
250.00p
|
237.47p
|
240.00p
|
13,204
|
|
25/11/2024
|
240.00p
|
249.64p
|
236.66p
|
240.00p
|
24,618
|
|
22/11/2024
|
235.00p
|
250.00p
|
235.00p
|
235.00p
|
15,078
|
|
21/11/2024
|
237.50p
|
240.00p
|
231.50p
|
235.00p
|
8,483
|
|
20/11/2024
|
226.00p
|
240.00p
|
224.24p
|
237.50p
|
32,907
|
|
19/11/2024
|
245.00p
|
245.00p
|
215.15p
|
226.00p
|
182,811
|
|
18/11/2024
|
256.00p
|
260.00p
|
256.00p
|
256.00p
|
43,703
|
|
15/11/2024
|
255.00p
|
259.90p
|
255.00p
|
255.00p
|
281,120
|
|
14/11/2024
|
251.00p
|
257.50p
|
248.00p
|
255.00p
|
70,109
|
|
13/11/2024
|
267.50p
|
267.50p
|
241.88p
|
251.00p
|
55,543
|
|
12/11/2024
|
267.50p
|
270.00p
|
267.50p
|
267.50p
|
13,966
|
|
11/11/2024
|
267.50p
|
268.90p
|
267.50p
|
267.50p
|
8,870
|
|
08/11/2024
|
265.00p
|
269.37p
|
265.00p
|
267.50p
|
25,131
|
|
07/11/2024
|
267.00p
|
270.00p
|
263.80p
|
265.00p
|
116,461
|
|
06/11/2024
|
266.00p
|
269.00p
|
263.82p
|
267.00p
|
51,021
|
|
05/11/2024
|
266.00p
|
267.00p
|
266.00p
|
266.00p
|
3,450
|
|
04/11/2024
|
266.00p
|
270.00p
|
263.40p
|
266.00p
|
5,856
|
|
01/11/2024
|
266.00p
|
269.70p
|
262.02p
|
266.00p
|
10,512
|
|
31/10/2024
|
267.00p
|
269.00p
|
262.16p
|
266.00p
|
30,300
|
|
30/10/2024
|
253.50p
|
267.00p
|
252.66p
|
267.00p
|
10,938
|
|
29/10/2024
|
253.50p
|
256.90p
|
252.66p
|
253.50p
|
10,834
|
|
28/10/2024
|
256.00p
|
259.00p
|
252.66p
|
253.50p
|
26,354
|
|
25/10/2024
|
250.00p
|
260.00p
|
250.00p
|
256.00p
|
32,505
|
|
24/10/2024
|
242.50p
|
255.00p
|
239.00p
|
249.00p
|
28,202
|
|
23/10/2024
|
252.50p
|
252.50p
|
240.00p
|
242.50p
|
15,942
|
|
22/10/2024
|
252.50p
|
252.50p
|
246.00p
|
252.50p
|
1,234
|
|
21/10/2024
|
255.00p
|
258.50p
|
245.00p
|
250.00p
|
10,322
|
|
18/10/2024
|
257.50p
|
265.14p
|
250.50p
|
258.00p
|
20,370
|
|
17/10/2024
|
258.50p
|
261.67p
|
255.00p
|
259.00p
|
22,416
|
|
16/10/2024
|
265.00p
|
269.64p
|
255.00p
|
255.00p
|
10,070
|
|
15/10/2024
|
265.00p
|
267.84p
|
261.00p
|
265.00p
|
11,576
|
|
14/10/2024
|
267.50p
|
269.82p
|
265.01p
|
267.50p
|
21,122
|
|
11/10/2024
|
267.50p
|
269.88p
|
265.00p
|
267.50p
|
17,789
|
|
10/10/2024
|
272.50p
|
274.00p
|
265.25p
|
267.50p
|
14,588
|
|
09/10/2024
|
272.50p
|
273.50p
|
270.00p
|
272.50p
|
7,279
|
|
08/10/2024
|
275.00p
|
280.00p
|
271.00p
|
272.50p
|
6,711
|
|
07/10/2024
|
277.50p
|
280.00p
|
271.50p
|
275.00p
|
9,308
|
|
04/10/2024
|
277.50p
|
285.00p
|
275.05p
|
277.50p
|
4,347
|
|
03/10/2024
|
282.50p
|
284.90p
|
276.15p
|
277.50p
|
2,487
|
|
02/10/2024
|
282.50p
|
288.45p
|
279.50p
|
282.50p
|
14,544
|
|
01/10/2024
|
287.50p
|
289.40p
|
281.15p
|
282.50p
|
36,061
|
|
30/09/2024
|
287.50p
|
294.91p
|
284.50p
|
287.50p
|
3,851
|
|
27/09/2024
|
290.00p
|
295.00p
|
287.50p
|
287.50p
|
122,668
|
|
26/09/2024
|
282.50p
|
295.00p
|
282.50p
|
290.00p
|
34,988
|
|
25/09/2024
|
267.50p
|
284.90p
|
265.70p
|
282.50p
|
34,564
|
|
24/09/2024
|
265.00p
|
265.00p
|
260.40p
|
265.00p
|
7,724
|
|
23/09/2024
|
265.00p
|
265.00p
|
260.00p
|
265.00p
|
5,270
|
|
20/09/2024
|
265.00p
|
270.00p
|
260.00p
|
265.00p
|
3,001
|
|
19/09/2024
|
270.00p
|
270.00p
|
260.30p
|
265.00p
|
26,949
|
|
18/09/2024
|
272.50p
|
274.00p
|
265.00p
|
270.00p
|
30,704
|
|
17/09/2024
|
280.00p
|
280.00p
|
270.00p
|
272.50p
|
17,636
|
|
16/09/2024
|
280.00p
|
282.50p
|
275.40p
|
280.00p
|
5,368
|
|
13/09/2024
|
280.00p
|
282.50p
|
276.50p
|
280.00p
|
3,632
|
|
12/09/2024
|
280.00p
|
282.50p
|
275.00p
|
280.00p
|
7,324
|
|
11/09/2024
|
287.50p
|
287.50p
|
275.00p
|
287.50p
|
12,943
|
|
10/09/2024
|
287.50p
|
290.00p
|
285.00p
|
287.50p
|
28,421
|
|
09/09/2024
|
287.50p
|
288.80p
|
287.50p
|
287.50p
|
500
|
|
06/09/2024
|
287.50p
|
289.70p
|
285.95p
|
287.50p
|
1,551
|
|
05/09/2024
|
287.50p
|
289.70p
|
286.50p
|
287.50p
|
461
|
|
04/09/2024
|
292.50p
|
292.75p
|
283.67p
|
287.50p
|
6,097
|
|
03/09/2024
|
292.50p
|
294.25p
|
290.00p
|
292.50p
|
8,094
|
|
02/09/2024
|
292.50p
|
294.25p
|
290.00p
|
292.50p
|
1,262
|
|
30/08/2024
|
297.50p
|
300.00p
|
290.00p
|
292.50p
|
19,022
|
|
29/08/2024
|
297.50p
|
297.50p
|
291.13p
|
297.50p
|
5,991
|
|
28/08/2024
|
297.50p
|
297.50p
|
291.13p
|
297.50p
|
4,079
|
|
27/08/2024
|
302.50p
|
302.50p
|
290.00p
|
297.50p
|
10,051
|
|
26/08/2024
|
302.50p
|
304.57p
|
300.00p
|
302.50p
|
18,353
|
|
23/08/2024
|
302.50p
|
304.57p
|
300.00p
|
302.50p
|
18,353
|
|
22/08/2024
|
302.50p
|
304.57p
|
300.00p
|
302.50p
|
18,353
|
|
21/08/2024
|
302.50p
|
304.61p
|
300.00p
|
302.50p
|
492
|
|
20/08/2024
|
302.50p
|
304.62p
|
300.00p
|
302.50p
|
12,774
|
|
19/08/2024
|
302.50p
|
304.73p
|
300.00p
|
302.50p
|
3,011
|
|
16/08/2024
|
302.50p
|
303.20p
|
300.00p
|
302.50p
|
26,795
|
|
15/08/2024
|
305.00p
|
305.00p
|
300.06p
|
302.50p
|
5,557
|
|
14/08/2024
|
302.50p
|
306.88p
|
302.50p
|
305.00p
|
39,316
|
|
13/08/2024
|
297.50p
|
318.50p
|
297.50p
|
302.50p
|
92,501
|
|
12/08/2024
|
297.50p
|
305.00p
|
289.00p
|
289.00p
|
7,838
|
|
09/08/2024
|
297.50p
|
297.50p
|
290.00p
|
297.50p
|
7,781
|
|
08/08/2024
|
297.50p
|
297.50p
|
290.00p
|
297.50p
|
9,992
|
|
07/08/2024
|
300.00p
|
301.40p
|
293.60p
|
297.50p
|
5,400
|
|
06/08/2024
|
297.50p
|
303.50p
|
296.50p
|
300.00p
|
6,863
|
|
05/08/2024
|
302.50p
|
302.50p
|
290.00p
|
297.50p
|
23,490
|
|
02/08/2024
|
307.50p
|
309.00p
|
291.00p
|
302.50p
|
32,476
|
|
01/08/2024
|
307.50p
|
315.00p
|
295.00p
|
307.50p
|
4,356
|
|
31/07/2024
|
310.00p
|
315.00p
|
310.00p
|
310.00p
|
1,635
|
|
30/07/2024
|
310.00p
|
315.00p
|
305.00p
|
312.00p
|
3,606
|
|
29/07/2024
|
310.00p
|
315.00p
|
300.00p
|
310.00p
|
5,801
|
|
26/07/2024
|
305.00p
|
315.00p
|
303.50p
|
305.00p
|
5,684
|
|
25/07/2024
|
315.00p
|
320.00p
|
305.00p
|
305.00p
|
1,940
|
|
24/07/2024
|
315.00p
|
315.00p
|
310.50p
|
315.00p
|
5,859
|
|
23/07/2024
|
317.50p
|
317.50p
|
310.05p
|
315.00p
|
19,281
|
|
22/07/2024
|
317.50p
|
325.00p
|
310.00p
|
317.50p
|
21,201
|
|
19/07/2024
|
317.50p
|
324.10p
|
312.60p
|
317.50p
|
13,519
|
|
18/07/2024
|
317.50p
|
318.90p
|
314.11p
|
317.50p
|
15,166
|