1. Share Prices

  2. Cml Microsystems PLC (CML)

240.00p-5.00 (-2.04%)17 Feb 2025, 12:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cml Microsystems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025255.00p253.00p240.00p245.00p9,353
Feb 13, 2025255.00p253.55p250.00p255.00p4,552
Feb 12, 2025255.00p254.00p250.00p255.00p6,941
Feb 7, 2025255.00p254.50p254.50p255.00p196
Feb 6, 2025255.00p259.45p252.01p255.00p8,430
Feb 5, 2025255.00p260.00p253.40p260.00p1,850
Feb 4, 2025255.00p260.00p250.00p255.00p21,909
Feb 3, 2025255.00p252.01p252.01p255.00p500
Jan 31, 2025255.00p252.80p252.01p257.50p1,346
Jan 30, 2025255.00p253.00p253.00p255.00p2,425
Jan 28, 2025255.00p260.00p253.00p255.00p2,369
Jan 27, 2025257.50p264.22p251.00p255.00p7,469
Jan 24, 2025259.00p261.00p253.00p257.50p14,015
Jan 23, 2025259.00p265.00p256.00p259.00p6,695
Jan 22, 2025256.50p265.00p256.00p259.00p9,257
Jan 21, 2025256.50p260.00p256.00p256.50p6,790
Jan 20, 2025270.00p261.50p253.20p256.50p11,789
Jan 17, 2025275.00p275.00p265.00p270.00p15,255
Jan 16, 2025275.00p277.75p270.17p275.00p24,114
Jan 15, 2025275.00p280.00p270.00p275.00p3,628
Jan 14, 2025277.50p277.40p271.00p275.00p15,374
Jan 13, 2025277.50p280.00p276.60p277.50p2,005
Jan 10, 2025282.50p290.00p276.60p277.50p8,984
Jan 9, 2025282.50p290.00p282.56p282.50p2,350
Jan 8, 2025282.50p289.99p282.50p282.50p1,663
Jan 7, 2025282.50p290.00p275.00p282.50p6,627
Jan 6, 2025282.50p290.00p281.66p282.50p3,253
Jan 3, 2025285.00p286.50p275.00p282.50p5,024
Jan 2, 2025287.50p294.80p280.50p285.00p7,060
Dec 31, 2024287.50p295.90p280.50p287.50p1,228
Dec 30, 2024267.50p297.50p270.80p287.50p32,931
Dec 27, 2024270.00p280.00p270.30p267.50p4,868
Dec 24, 2024267.50p280.00p270.25p270.00p8,305
Dec 23, 2024260.00p275.00p258.90p267.50p14,745
Dec 20, 2024260.00p265.00p258.55p260.00p2,980
Dec 19, 2024260.00p263.50p255.00p260.00p2,214
Dec 18, 2024262.50p267.25p266.20p262.50p1,972
Dec 17, 2024262.50p267.00p258.60p262.50p5,167
Dec 16, 2024262.50p267.00p255.00p262.50p8,668
Dec 13, 2024262.50p269.00p257.40p262.50p10,045
Dec 12, 2024262.50p264.33p257.00p262.50p5,411
Dec 11, 2024262.50p264.00p264.00p262.50p2,498
Dec 10, 2024262.50p270.00p255.00p262.50p15,093
Dec 9, 2024262.50p270.00p255.90p262.50p16,195
Dec 6, 2024262.50p269.85p257.00p262.50p5,393
Dec 5, 2024262.50p268.00p260.00p262.50p1,326
Dec 4, 2024255.00p260.00p255.00p262.50p6,039
Dec 3, 2024240.00p255.00p242.00p255.00p11,960
Dec 2, 2024240.00p249.98p236.20p240.00p397
Nov 29, 2024240.00p249.98p233.58p240.00p11,794
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.2012.24
Chemring Group PLC345.909.81
Assura PLC42.609.23
Bae Systems PLC1,321.007.57
Aston Martin Lagonda Global Holdings PLC119.146.09
Qinetiq Group PLC388.185.37

Fallers

CompanyPrice% Chg
Wood Group (John) PLC22.22-23.38
Hochschild Mining PLC187.93-6.97
Raspberry Pi Holdings PLC646.40-6.52
Ip Group PLC46.05-5.64
Burberry Group PLC1,153.50-3.03
Savills PLC1,078.00-2.88