CML Microsystems

(CML)
Sector: Technology Hardware & Equipment
240.00p
-5.00p -2.04
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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