1. Share Prices

  2. Cml Microsystems PLC (CML)

270.30p+0.30 (+0.11%)27 Dec 2024, 08:08
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
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
Nov 28, 2024240.00p249.98p233.55p240.00p6,068
Nov 27, 2024240.00p250.00p230.00p242.50p41,101
Nov 26, 2024240.00p250.00p237.47p240.00p13,204
Nov 25, 2024240.00p249.65p236.66p240.00p24,618
Nov 22, 2024235.00p250.00p239.00p240.00p15,078
Nov 21, 2024237.50p240.00p231.50p235.00p8,483
Nov 20, 2024226.00p240.00p224.24p237.50p32,907
Nov 19, 2024245.00p245.00p215.15p226.00p182,811
Nov 18, 2024256.00p260.00p256.00p256.00p43,703
Nov 15, 2024255.00p259.90p255.00p256.00p281,120
Nov 14, 2024251.00p257.50p248.00p255.00p70,109
Nov 13, 2024267.50p265.88p241.88p251.00p55,543
Nov 12, 2024267.50p270.00p267.75p267.50p13,966
Nov 11, 2024267.50p268.90p267.50p267.50p8,870
Nov 8, 2024265.00p269.37p267.50p267.50p25,131
Nov 7, 2024267.00p270.00p263.80p265.00p116,461
Nov 6, 2024266.00p269.00p263.82p267.00p51,021
Nov 5, 2024266.00p267.00p267.00p266.00p3,450
Nov 4, 2024266.00p270.00p263.40p266.00p5,856
Nov 1, 2024266.00p269.70p262.02p266.00p10,512
Oct 31, 2024267.00p269.00p262.16p266.00p30,300
Oct 30, 2024253.50p265.30p252.66p267.00p10,938
Oct 29, 2024253.50p256.90p252.66p253.50p10,834
Oct 28, 2024256.00p259.00p252.66p253.50p26,354
Oct 25, 2024250.00p260.00p250.56p256.00p52,505
Oct 24, 2024242.50p249.00p239.00p249.00p28,202
Oct 23, 2024252.50p252.50p240.00p242.50p15,942
Oct 22, 2024252.50p250.40p246.00p252.50p1,234
Oct 21, 2024255.00p258.50p245.00p250.00p10,322
Oct 18, 2024257.50p265.14p250.50p258.00p20,370
Oct 17, 2024258.50p261.67p255.00p259.00p22,416
Oct 16, 2024265.00p269.64p255.00p255.00p10,070
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wetherspoon ( J.D.) PLC595.50-2.46
Senior PLC166.603.87
Cmc Markets PLC266.003.70
W.A.G Payment Solutions PLC82.803.50
Goodwin PLC7,880.002.87
Rhi Magnesita N.V.3,375.002.12

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC300.00-4.15
Hilton Food Group PLC872.00-3.54
Bakkavor Group PLC145.20-2.88
Petershill Partners PLC245.00-2.39
Ncc Group PLC145.80-2.15
Mitie Group PLC108.60-1.99