1. Share Prices

  2. Cml Microsystems PLC (CML)

355.00p+5.00 (+1.43%)19 Apr 2024, 14:14
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
Apr 18, 2024348.00p356.00p346.55p350.00p4,332
Apr 17, 2024340.00p359.25p340.00p348.00p49,002
Apr 16, 2024322.00p349.00p320.00p340.00p37,421
Apr 15, 2024315.00p329.04p314.00p322.00p5,420
Apr 12, 2024315.00p320.00p310.00p315.00p20,146
Apr 11, 2024315.00p324.98p310.00p315.00p7,093
Apr 10, 2024310.00p326.00p313.55p315.00p10,141
Apr 9, 2024310.00p319.98p312.50p312.50p18,693
Apr 8, 2024297.50p314.00p296.10p310.00p202,409
Apr 5, 2024310.00p319.70p293.50p297.50p33,280
Apr 4, 2024310.00p300.25p300.25p310.00p27,098
Apr 3, 2024310.00p320.00p300.00p310.00p19,025
Apr 2, 2024310.00p320.00p300.00p310.00p27,947
Mar 28, 2024310.00p325.00p304.55p310.00p95,485
Mar 27, 2024320.00p329.00p300.00p310.00p40,451
Mar 26, 2024335.00p339.85p290.00p322.00p125,950
Mar 25, 2024373.00p379.40p366.00p373.00p7,914
Mar 22, 2024373.00p371.38p367.00p373.00p5,771
Mar 21, 2024364.00p373.00p363.55p373.00p14,206
Mar 20, 2024367.00p368.00p360.00p364.00p16,398
Mar 19, 2024373.00p373.68p364.20p367.00p7,163
Mar 18, 2024372.00p378.00p366.00p373.00p4,901
Mar 15, 2024371.00p380.00p364.18p372.00p10,801
Mar 14, 2024371.00p378.20p364.00p371.00p8,589
Mar 13, 2024365.00p371.44p360.00p371.00p15,241
Mar 12, 2024375.00p380.00p361.00p365.00p16,120
Mar 11, 2024375.00p379.53p371.75p375.00p6,148
Mar 8, 2024378.00p379.53p370.00p375.00p11,336
Mar 7, 2024390.00p391.40p377.00p378.00p19,131
Mar 6, 2024395.00p394.00p381.00p390.00p5,925
Mar 5, 2024400.00p391.20p391.20p395.00p588
Mar 4, 2024400.00p408.00p390.00p400.00p15,458
Mar 1, 2024405.00p404.75p391.50p400.00p6,149
Feb 29, 2024405.00p410.00p403.55p405.00p1,198
Feb 28, 2024405.00p406.89p404.80p405.00p4,035
Feb 27, 2024405.00p410.00p404.80p405.00p927
Feb 26, 2024405.00p410.00p403.02p405.00p6,053
Feb 23, 2024401.00p410.00p395.05p405.00p13,481
Feb 22, 2024401.00p410.00p393.50p401.00p2,235
Feb 21, 2024407.00p410.00p390.02p401.00p21,584
Feb 20, 2024410.00p408.99p393.55p407.00p7,714
Feb 19, 2024414.00p410.48p400.04p410.00p12,854
Feb 16, 2024414.00p417.60p408.50p414.00p3,436
Feb 15, 2024414.00p420.00p409.25p410.00p4,827
Feb 14, 2024413.00p411.60p406.61p413.00p3,809
Feb 13, 2024413.00p415.00p406.00p413.00p18,834
Feb 12, 2024420.00p419.44p404.00p413.00p6,136
Feb 9, 2024423.00p425.98p414.02p420.00p17,112
Feb 8, 2024423.00p425.64p421.00p423.00p3,875
Feb 7, 2024425.00p426.48p421.00p423.00p6,536
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.