CML Microsystems
(CML)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
385.00p
|
389.00p
|
380.01p
|
385.00p
|
6,261
|
|
23/05/2024
|
390.00p
|
390.00p
|
380.00p
|
385.00p
|
7,247
|
|
22/05/2024
|
387.50p
|
400.00p
|
383.00p
|
390.00p
|
2,796
|
|
21/05/2024
|
395.00p
|
395.00p
|
387.50p
|
387.50p
|
9,027
|
|
20/05/2024
|
392.50p
|
400.00p
|
392.50p
|
395.00p
|
5,523
|
|
17/05/2024
|
392.50p
|
396.20p
|
387.65p
|
392.50p
|
8,539
|
|
16/05/2024
|
392.50p
|
400.00p
|
387.00p
|
392.50p
|
1,806
|
|
15/05/2024
|
385.00p
|
396.88p
|
380.00p
|
392.50p
|
8,850
|
|
14/05/2024
|
385.00p
|
390.00p
|
381.50p
|
385.00p
|
12,330
|
|
13/05/2024
|
407.50p
|
407.50p
|
366.38p
|
385.00p
|
29,291
|
|
10/05/2024
|
405.00p
|
418.00p
|
398.55p
|
407.50p
|
8,199
|