302.50p+0.00 (+0.00%)23 Aug 2024, 11:24
Cml Microsystems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 302.50p | 300.40p | 300.00p | 302.50p | 2,100 |
Aug 22, 2024 | 302.50p | 304.57p | 300.00p | 302.50p | 18,353 |
Aug 21, 2024 | 302.50p | 304.61p | 300.00p | 302.50p | 492 |
Aug 20, 2024 | 302.50p | 304.62p | 300.00p | 302.50p | 12,774 |
Aug 19, 2024 | 302.50p | 304.74p | 300.00p | 302.50p | 3,011 |
Aug 16, 2024 | 302.50p | 305.00p | 300.00p | 302.50p | 36,795 |
Aug 15, 2024 | 305.00p | 304.80p | 300.06p | 302.50p | 5,557 |
Aug 14, 2024 | 302.50p | 306.88p | 302.50p | 305.00p | 39,316 |
Aug 13, 2024 | 297.50p | 318.50p | 302.50p | 302.50p | 92,501 |
Aug 12, 2024 | 297.50p | 305.00p | 289.00p | 289.00p | 7,838 |
Aug 9, 2024 | 297.50p | 297.20p | 290.00p | 297.50p | 7,781 |
Aug 8, 2024 | 297.50p | 294.07p | 290.00p | 297.50p | 9,992 |
Aug 7, 2024 | 300.00p | 301.40p | 293.60p | 297.50p | 5,400 |
Aug 6, 2024 | 297.50p | 303.50p | 296.50p | 300.00p | 6,863 |
Aug 5, 2024 | 302.50p | 301.00p | 290.00p | 297.50p | 43,490 |
Aug 2, 2024 | 307.50p | 309.00p | 291.00p | 302.50p | 32,476 |
Aug 1, 2024 | 307.50p | 315.00p | 295.00p | 307.50p | 4,356 |
Jul 31, 2024 | 310.00p | 315.00p | 312.97p | 310.00p | 1,635 |
Jul 30, 2024 | 310.00p | 315.00p | 305.00p | 312.00p | 3,606 |
Jul 29, 2024 | 310.00p | 315.00p | 300.00p | 310.00p | 5,801 |
Jul 26, 2024 | 305.00p | 315.00p | 303.50p | 310.00p | 5,684 |
Jul 25, 2024 | 315.00p | 320.00p | 310.50p | 305.00p | 1,940 |
Jul 24, 2024 | 315.00p | 314.75p | 310.00p | 315.00p | 18,359 |
Jul 23, 2024 | 317.50p | 315.00p | 310.05p | 315.00p | 19,281 |
Jul 22, 2024 | 317.50p | 325.00p | 310.00p | 317.50p | 21,201 |
Jul 19, 2024 | 317.50p | 324.10p | 312.60p | 317.50p | 13,519 |
Jul 18, 2024 | 317.50p | 318.90p | 314.11p | 317.50p | 15,166 |
Jul 17, 2024 | 322.50p | 330.00p | 313.75p | 317.50p | 14,149 |
Jul 16, 2024 | 322.50p | 330.00p | 315.00p | 322.50p | 8,192 |
Jul 15, 2024 | 322.50p | 330.00p | 315.00p | 322.50p | 36,924 |
Jul 12, 2024 | 310.00p | 330.00p | 311.00p | 322.50p | 53,061 |
Jul 11, 2024 | 310.00p | 315.00p | 310.00p | 310.00p | 5,698 |
Jul 10, 2024 | 310.00p | 314.80p | 308.00p | 310.00p | 3,784 |
Jul 9, 2024 | 307.50p | 315.00p | 306.66p | 310.00p | 9,028 |
Jul 8, 2024 | 307.50p | 310.00p | 306.25p | 307.50p | 11,429 |
Jul 5, 2024 | 317.50p | 319.40p | 306.80p | 307.50p | 29,106 |
Jul 4, 2024 | 301.50p | 324.22p | 306.00p | 318.50p | 31,477 |
Jul 3, 2024 | 300.00p | 307.49p | 291.33p | 301.50p | 262,865 |
Jul 2, 2024 | 320.00p | 316.98p | 296.00p | 300.00p | 180,099 |
Jul 1, 2024 | 347.50p | 350.00p | 330.00p | 337.50p | 12,878 |
Jun 28, 2024 | 345.00p | 352.90p | 350.00p | 347.50p | 5,855 |
Jun 27, 2024 | 345.00p | 350.00p | 331.00p | 345.00p | 2,358 |
Jun 26, 2024 | 345.00p | 344.00p | 333.20p | 345.00p | 737 |
Jun 25, 2024 | 345.00p | 359.00p | 330.00p | 345.00p | 16,909 |
Jun 24, 2024 | 350.00p | 350.00p | 330.00p | 345.00p | 23,550 |
Jun 21, 2024 | 350.00p | 350.00p | 350.00p | 350.00p | 8 |
Jun 20, 2024 | 350.00p | 353.15p | 340.00p | 350.00p | 4,736 |
Jun 19, 2024 | 350.00p | 350.00p | 340.50p | 350.00p | 6,299 |
Jun 18, 2024 | 350.00p | 351.00p | 340.00p | 350.00p | 13,728 |
Jun 17, 2024 | 355.00p | 359.42p | 350.00p | 350.00p | 1,452 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.