1. Share Prices

  2. Cml Microsystems PLC (CML)

302.50p+0.00 (+0.00%)23 Aug 2024, 11:24
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
Aug 23, 2024302.50p300.40p300.00p302.50p2,100
Aug 22, 2024302.50p304.57p300.00p302.50p18,353
Aug 21, 2024302.50p304.61p300.00p302.50p492
Aug 20, 2024302.50p304.62p300.00p302.50p12,774
Aug 19, 2024302.50p304.74p300.00p302.50p3,011
Aug 16, 2024302.50p305.00p300.00p302.50p36,795
Aug 15, 2024305.00p304.80p300.06p302.50p5,557
Aug 14, 2024302.50p306.88p302.50p305.00p39,316
Aug 13, 2024297.50p318.50p302.50p302.50p92,501
Aug 12, 2024297.50p305.00p289.00p289.00p7,838
Aug 9, 2024297.50p297.20p290.00p297.50p7,781
Aug 8, 2024297.50p294.07p290.00p297.50p9,992
Aug 7, 2024300.00p301.40p293.60p297.50p5,400
Aug 6, 2024297.50p303.50p296.50p300.00p6,863
Aug 5, 2024302.50p301.00p290.00p297.50p43,490
Aug 2, 2024307.50p309.00p291.00p302.50p32,476
Aug 1, 2024307.50p315.00p295.00p307.50p4,356
Jul 31, 2024310.00p315.00p312.97p310.00p1,635
Jul 30, 2024310.00p315.00p305.00p312.00p3,606
Jul 29, 2024310.00p315.00p300.00p310.00p5,801
Jul 26, 2024305.00p315.00p303.50p310.00p5,684
Jul 25, 2024315.00p320.00p310.50p305.00p1,940
Jul 24, 2024315.00p314.75p310.00p315.00p18,359
Jul 23, 2024317.50p315.00p310.05p315.00p19,281
Jul 22, 2024317.50p325.00p310.00p317.50p21,201
Jul 19, 2024317.50p324.10p312.60p317.50p13,519
Jul 18, 2024317.50p318.90p314.11p317.50p15,166
Jul 17, 2024322.50p330.00p313.75p317.50p14,149
Jul 16, 2024322.50p330.00p315.00p322.50p8,192
Jul 15, 2024322.50p330.00p315.00p322.50p36,924
Jul 12, 2024310.00p330.00p311.00p322.50p53,061
Jul 11, 2024310.00p315.00p310.00p310.00p5,698
Jul 10, 2024310.00p314.80p308.00p310.00p3,784
Jul 9, 2024307.50p315.00p306.66p310.00p9,028
Jul 8, 2024307.50p310.00p306.25p307.50p11,429
Jul 5, 2024317.50p319.40p306.80p307.50p29,106
Jul 4, 2024301.50p324.22p306.00p318.50p31,477
Jul 3, 2024300.00p307.49p291.33p301.50p262,865
Jul 2, 2024320.00p316.98p296.00p300.00p180,099
Jul 1, 2024347.50p350.00p330.00p337.50p12,878
Jun 28, 2024345.00p352.90p350.00p347.50p5,855
Jun 27, 2024345.00p350.00p331.00p345.00p2,358
Jun 26, 2024345.00p344.00p333.20p345.00p737
Jun 25, 2024345.00p359.00p330.00p345.00p16,909
Jun 24, 2024350.00p350.00p330.00p345.00p23,550
Jun 21, 2024350.00p350.00p350.00p350.00p8
Jun 20, 2024350.00p353.15p340.00p350.00p4,736
Jun 19, 2024350.00p350.00p340.50p350.00p6,299
Jun 18, 2024350.00p351.00p340.00p350.00p13,728
Jun 17, 2024355.00p359.42p350.00p350.00p1,452
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.