CML Microsystems

(CML)
Sector: Technology Hardware & Equipment
237.50p
-2.50p -1.04
Last updated: 11:32:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 322.50p 330.00p 313.75p 317.50p 14,149
16/07/2024 322.50p 330.00p 315.00p 322.50p 8,192
15/07/2024 322.50p 330.00p 315.00p 322.50p 36,924
12/07/2024 310.00p 330.00p 310.00p 322.50p 53,061
11/07/2024 310.00p 315.00p 310.00p 310.00p 5,698
10/07/2024 310.00p 314.80p 308.00p 310.00p 3,784
09/07/2024 307.50p 315.00p 306.66p 310.00p 9,028
08/07/2024 307.50p 310.00p 306.25p 307.50p 11,429
05/07/2024 317.50p 319.40p 306.80p 307.50p 29,106
04/07/2024 301.50p 324.22p 301.50p 318.50p 31,477
03/07/2024 300.00p 307.49p 291.33p 301.50p 252,865
02/07/2024 320.00p 320.00p 296.00p 300.00p 140,620
01/07/2024 347.50p 350.00p 330.00p 337.50p 12,878
28/06/2024 345.00p 352.90p 345.00p 347.50p 5,855
27/06/2024 345.00p 350.00p 331.00p 345.00p 2,358
26/06/2024 345.00p 345.00p 333.20p 345.00p 737
25/06/2024 345.00p 359.00p 330.00p 345.00p 16,909
24/06/2024 350.00p 350.00p 330.00p 345.00p 23,550
21/06/2024 350.00p 350.00p 350.00p 350.00p 8
20/06/2024 350.00p 353.15p 340.00p 350.00p 4,736
19/06/2024 350.00p 350.00p 340.50p 350.00p 6,299
18/06/2024 350.00p 351.00p 340.00p 350.00p 13,728
17/06/2024 355.00p 359.42p 350.00p 350.00p 1,452
14/06/2024 355.00p 355.00p 350.10p 355.00p 1,613
13/06/2024 355.00p 355.00p 350.00p 355.00p 8,287
12/06/2024 355.00p 360.00p 350.55p 355.00p 4,519
11/06/2024 355.00p 355.40p 352.72p 355.00p 5,858
10/06/2024 355.00p 355.40p 350.00p 355.00p 5,475
07/06/2024 352.50p 360.00p 351.55p 355.00p 42,390
06/06/2024 355.00p 359.70p 350.00p 352.50p 10,214
05/06/2024 355.00p 359.50p 350.01p 355.00p 27,982
04/06/2024 360.00p 369.96p 354.00p 355.00p 23,102
03/06/2024 380.00p 380.00p 342.00p 360.00p 49,399
31/05/2024 380.00p 383.50p 371.60p 380.00p 3,844
30/05/2024 380.00p 380.00p 373.50p 380.00p 1,088
29/05/2024 385.00p 385.00p 370.00p 380.00p 1,273
28/05/2024 385.00p 385.00p 380.01p 385.00p 1,505
27/05/2024 385.00p 389.00p 380.01p 385.00p 6,261