1. Share Prices

  2. Cml Microsystems PLC (CML)

280.00p+0.00 (+0.00%)13 Sep 2024, 16:18
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
Sep 13, 2024280.00p282.50p276.50p280.00p3,632
Sep 12, 2024280.00p282.50p275.00p280.00p7,324
Sep 11, 2024287.50p285.00p275.00p280.00p12,943
Sep 10, 2024287.50p290.00p285.00p287.50p28,421
Sep 9, 2024287.50p288.80p288.80p287.50p500
Sep 6, 2024287.50p289.70p285.95p287.50p1,551
Sep 5, 2024287.50p289.70p286.50p287.50p461
Sep 4, 2024292.50p292.75p283.67p287.50p6,097
Sep 3, 2024292.50p294.25p290.00p292.50p8,094
Sep 2, 2024292.50p294.25p290.00p292.50p1,262
Aug 30, 2024297.50p300.00p290.00p292.50p19,022
Aug 29, 2024297.50p297.50p291.13p297.50p5,991
Aug 28, 2024297.50p295.00p291.13p297.50p4,079
Aug 27, 2024302.50p300.00p290.00p297.50p10,051
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
123456
Showing 1 to 50 of 254

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,836.0010.54
Ti Fluid Systems PLC145.807.36
Fresnillo PLC568.005.67
Watches Of Switzerland Group PLC392.005.26
Molten Ventures PLC430.004.88
Trustpilot Group PLC228.504.82

Fallers

CompanyPrice% Chg
Sainsbury (J) PLC289.80-2.03
Spire Healthcare Group PLC243.50-1.81
Alfa Financial Software Holdings PLC211.50-1.63
Diageo PLC2,470.00-1.44
Tesco PLC364.50-1.22
Senior PLC162.20-1.22
Risers/fallers data from previous trading day.