Shares Magazine
214.00p+0.00 (+0.00%)02 Apr 2025, 14:32
Cml Microsystems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 214.00p | 217.00p | 204.00p | 214.00p | 14,561 |
| Apr 1, 2025 | 214.00p | 223.89p | 209.50p | 214.00p | 1,185 |
| Mar 31, 2025 | 210.00p | 222.00p | 205.00p | 215.00p | 71,104 |
| Mar 28, 2025 | 210.00p | 215.00p | 207.05p | 210.00p | 19,507 |
| Mar 27, 2025 | 226.00p | 239.98p | 195.00p | 210.00p | 82,022 |
| Mar 26, 2025 | 227.50p | 229.78p | 223.75p | 226.00p | 2,887 |
| Mar 25, 2025 | 227.50p | 228.44p | 225.00p | 227.50p | 6,733 |
| Mar 24, 2025 | 231.00p | 233.73p | 225.00p | 227.50p | 22,353 |
| Mar 21, 2025 | 231.00p | 232.45p | 229.20p | 231.00p | 6,787 |
| Mar 20, 2025 | 239.00p | 239.00p | 224.00p | 231.00p | 25,880 |
| Mar 19, 2025 | 239.00p | 240.00p | 238.00p | 239.00p | 4,668 |
| Mar 18, 2025 | 239.00p | 239.50p | 238.75p | 239.00p | 11,005 |
| Mar 17, 2025 | 239.00p | 240.00p | 238.00p | 239.00p | 6,684 |
| Mar 14, 2025 | 236.00p | 240.00p | 238.00p | 239.00p | 24,156 |
| Mar 13, 2025 | 236.00p | 240.00p | 233.22p | 236.00p | 10,567 |
| Mar 12, 2025 | 236.00p | 239.60p | 232.00p | 236.00p | 41,173 |
| Mar 11, 2025 | 236.00p | 236.45p | 236.40p | 236.00p | 3,100 |
| Mar 10, 2025 | 236.00p | 239.99p | 232.60p | 236.00p | 8,865 |
| Mar 7, 2025 | 236.00p | 239.00p | 234.20p | 236.00p | 8,115 |
| Mar 6, 2025 | 236.00p | 239.92p | 233.66p | 236.00p | 576 |
| Mar 5, 2025 | 235.00p | 239.92p | 230.00p | 236.00p | 22,671 |
| Mar 4, 2025 | 235.00p | 237.50p | 232.60p | 235.00p | 23,772 |
| Mar 3, 2025 | 225.00p | 240.00p | 220.00p | 235.00p | 47,641 |
| Feb 28, 2025 | 232.50p | 234.64p | 225.00p | 227.50p | 4,416 |
| Feb 27, 2025 | 232.50p | 232.00p | 210.00p | 232.50p | 417,385 |
| Feb 26, 2025 | 232.50p | 232.50p | 230.00p | 232.50p | 4,418 |
| Feb 25, 2025 | 232.50p | 235.00p | 231.28p | 232.50p | 6,577 |
| Feb 24, 2025 | 245.00p | 245.60p | 231.13p | 232.50p | 30,567 |
| Feb 21, 2025 | 245.00p | 249.30p | 240.00p | 245.00p | 6,161 |
| Feb 20, 2025 | 245.00p | 242.00p | 241.50p | 245.00p | 10,000 |
| Feb 19, 2025 | 245.00p | 243.75p | 240.00p | 245.00p | 3,116 |
| Feb 18, 2025 | 245.00p | 245.00p | 240.00p | 245.00p | 2,184 |
| Feb 17, 2025 | 245.00p | 245.70p | 240.00p | 245.00p | 4,553 |
| Feb 14, 2025 | 255.00p | 253.00p | 240.00p | 245.00p | 9,353 |
| Feb 13, 2025 | 255.00p | 253.55p | 250.00p | 255.00p | 4,552 |
| Feb 12, 2025 | 255.00p | 254.00p | 250.00p | 255.00p | 6,941 |
| Feb 7, 2025 | 255.00p | 254.50p | 254.50p | 255.00p | 196 |
| Feb 6, 2025 | 255.00p | 259.45p | 252.01p | 255.00p | 8,430 |
| Feb 5, 2025 | 255.00p | 260.00p | 253.40p | 260.00p | 1,850 |
| Feb 4, 2025 | 255.00p | 260.00p | 250.00p | 255.00p | 21,909 |
| Feb 3, 2025 | 255.00p | 252.01p | 252.01p | 255.00p | 500 |
| Jan 31, 2025 | 255.00p | 252.80p | 252.01p | 257.50p | 1,346 |
| Jan 30, 2025 | 255.00p | 253.00p | 253.00p | 255.00p | 2,425 |
| Jan 28, 2025 | 255.00p | 260.00p | 253.00p | 255.00p | 2,369 |
| Jan 27, 2025 | 257.50p | 264.22p | 251.00p | 255.00p | 7,469 |
| Jan 24, 2025 | 259.00p | 261.00p | 253.00p | 257.50p | 14,015 |
| Jan 23, 2025 | 259.00p | 265.00p | 256.00p | 259.00p | 6,695 |
| Jan 22, 2025 | 256.50p | 265.00p | 256.00p | 259.00p | 9,257 |
| Jan 21, 2025 | 256.50p | 260.00p | 256.00p | 256.50p | 6,790 |
| Jan 20, 2025 | 270.00p | 261.50p | 253.20p | 256.50p | 11,789 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.