Shares Magazine
278.00p+13.00 (+4.91%)08 Jul 2025, 16:23
Cml Microsystems PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 7, 2025 | 252.00p | 270.00p | 260.00p | 265.00p | 8,134 |
| Jul 4, 2025 | 252.00p | 262.50p | 253.00p | 252.00p | 5,051 |
| Jul 3, 2025 | 250.00p | 259.60p | 245.00p | 252.00p | 3,680 |
| Jul 2, 2025 | 248.00p | 263.57p | 245.00p | 250.00p | 5,301 |
| Jul 1, 2025 | 248.00p | 256.00p | 240.00p | 248.00p | 361 |
| Jun 30, 2025 | 248.00p | 256.00p | 241.60p | 248.00p | 4,362 |
| Jun 27, 2025 | 248.00p | 253.50p | 243.00p | 248.00p | 10,079 |
| Jun 26, 2025 | 245.00p | 262.00p | 244.66p | 248.00p | 52,088 |
| Jun 25, 2025 | 230.00p | 250.00p | 222.00p | 245.00p | 27,242 |
| Jun 24, 2025 | 220.00p | 240.00p | 221.50p | 230.00p | 31,807 |
| Jun 23, 2025 | 235.00p | 238.00p | 230.00p | 227.00p | 14,786 |
| Jun 20, 2025 | 235.00p | 240.00p | 233.00p | 235.00p | 5,022 |
| Jun 19, 2025 | 235.00p | 232.90p | 232.00p | 235.00p | 4,725 |
| Jun 18, 2025 | 235.00p | 233.75p | 227.50p | 235.00p | 6,215 |
| Jun 17, 2025 | 240.00p | 234.00p | 230.00p | 235.00p | 5,365 |
| Jun 16, 2025 | 240.00p | 241.70p | 230.00p | 240.00p | 5,828 |
| Jun 13, 2025 | 245.00p | 246.40p | 240.00p | 240.00p | 5,596 |
| Jun 12, 2025 | 245.00p | 246.90p | 240.00p | 245.00p | 1,647 |
| Jun 11, 2025 | 252.00p | 251.00p | 247.00p | 245.00p | 8,911 |
| Jun 10, 2025 | 252.00p | 250.32p | 250.00p | 252.00p | 2,750 |
| Jun 9, 2025 | 255.00p | 255.00p | 248.00p | 252.00p | 13,479 |
| Jun 6, 2025 | 265.00p | 269.98p | 251.60p | 255.00p | 3,610 |
| Jun 5, 2025 | 265.00p | 264.50p | 260.00p | 265.00p | 10,019 |
| Jun 4, 2025 | 265.00p | 269.40p | 260.00p | 265.00p | 711 |
| Jun 3, 2025 | 265.00p | 262.50p | 262.50p | 265.00p | 1,186 |
| Jun 2, 2025 | 265.00p | 266.50p | 263.00p | 265.00p | 1,507 |
| May 30, 2025 | 265.00p | 269.40p | 267.75p | 265.00p | 5,605 |
| May 29, 2025 | 260.00p | 269.00p | 250.00p | 265.00p | 37,492 |
| May 28, 2025 | 260.00p | 268.00p | 268.00p | 260.00p | 1,474 |
| May 27, 2025 | 260.00p | 268.00p | 268.00p | 260.00p | 1,000 |
| May 23, 2025 | 265.00p | 265.00p | 257.25p | 260.00p | 7,750 |
| May 22, 2025 | 265.00p | 267.80p | 261.55p | 265.00p | 4,000 |
| May 21, 2025 | 260.00p | 270.00p | 253.55p | 265.00p | 14,666 |
| May 20, 2025 | 245.00p | 260.00p | 245.35p | 260.00p | 29,290 |
| May 19, 2025 | 245.00p | 249.68p | 240.00p | 245.00p | 6,573 |
| May 16, 2025 | 245.00p | 250.00p | 240.00p | 245.00p | 12,249 |
| May 15, 2025 | 250.00p | 260.00p | 240.20p | 245.00p | 4,656 |
| May 14, 2025 | 255.00p | 252.00p | 250.00p | 250.00p | 2,500 |
| May 13, 2025 | 255.00p | 260.00p | 251.90p | 255.00p | 805 |
| May 12, 2025 | 255.00p | 260.00p | 251.00p | 255.00p | 9,654 |
| May 9, 2025 | 255.00p | 260.00p | 251.90p | 255.00p | 1,336 |
| May 8, 2025 | 255.00p | 257.95p | 250.00p | 255.00p | 19,097 |
| May 7, 2025 | 255.00p | 258.00p | 253.70p | 255.00p | 4,361 |
| May 6, 2025 | 255.00p | 260.00p | 250.00p | 255.00p | 19,591 |
| May 2, 2025 | 255.00p | 259.40p | 253.11p | 255.00p | 2,270 |
| May 1, 2025 | 255.00p | 252.30p | 252.30p | 255.00p | 500 |
| Apr 30, 2025 | 255.00p | 259.90p | 251.50p | 255.00p | 2,433 |
| Apr 29, 2025 | 255.00p | 260.00p | 253.75p | 255.00p | 3,665 |
| Apr 28, 2025 | 255.00p | 252.34p | 250.00p | 255.00p | 19,756 |
| Apr 25, 2025 | 255.00p | 260.00p | 250.00p | 255.00p | 2,765 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 411.20 | 8.55 |
| Xps Pensions Group PLC | 382.00 | 4.66 |
| Ithaca Energy PLC | 160.20 | 4.16 |
| Jupiter Fund Management PLC | 107.40 | 3.87 |
| Ibstock PLC | 149.60 | 3.46 |
| Trustpilot Group PLC | 245.80 | 3.36 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Victrex PLC | 720.00 | -8.40 |
| W.A.G Payment Solutions PLC | 80.40 | -4.29 |
| Plus500 LTD | 3,170.00 | -3.94 |
| Goodwin PLC | 7,480.00 | -3.61 |
| Endeavour Mining PLC | 2,214.00 | -3.32 |
| Rentokil Initial PLC | 343.00 | -2.61 |