UK markets open in 5 hours 7 minutes
NIKKEI 225
37,930.17 -529.91 (-1.38%) HANG SENG
17,139.45 -61.82 (-0.36%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,331.90 -6.50 (-0.28%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,618.65 -1,987.96 (-3.71%)
CML Microsystems plc (CML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 355.00 | 355.00 | 16 |
| 23 Apr 2024 | 355.00 | 367.75 | 364.99 | 355.00 | 355.00 | 657 |
| 22 Apr 2024 | 355.00 | 366.88 | 353.80 | 355.00 | 355.00 | 3,611 |
| 19 Apr 2024 | 350.00 | 368.00 | 350.00 | 355.00 | 355.00 | 3,558 |
| 18 Apr 2024 | 348.00 | 356.00 | 346.55 | 350.00 | 350.00 | 4,332 |
| 17 Apr 2024 | 340.00 | 359.25 | 340.00 | 348.00 | 348.00 | 49,002 |
| 16 Apr 2024 | 322.00 | 349.00 | 320.00 | 340.00 | 340.00 | 37,421 |
| 15 Apr 2024 | 315.00 | 329.04 | 314.00 | 322.00 | 322.00 | 5,420 |
| 12 Apr 2024 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 20,146 |
| 11 Apr 2024 | 315.00 | 324.98 | 310.00 | 315.00 | 315.00 | 7,093 |
| 10 Apr 2024 | 310.00 | 326.00 | 313.55 | 315.00 | 315.00 | 10,141 |
| 09 Apr 2024 | 310.00 | 319.98 | 312.50 | 312.50 | 312.50 | 18,693 |
| 08 Apr 2024 | 297.50 | 314.00 | 296.10 | 310.00 | 310.00 | 202,409 |
| 05 Apr 2024 | 310.00 | 319.70 | 293.50 | 297.50 | 297.50 | 33,280 |
| 04 Apr 2024 | 310.00 | 300.25 | 300.25 | 310.00 | 310.00 | 27,098 |
| 03 Apr 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 19,025 |
| 02 Apr 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 27,947 |
| 28 Mar 2024 | 310.00 | 325.00 | 304.55 | 310.00 | 310.00 | 95,485 |
| 27 Mar 2024 | 320.00 | 329.00 | 300.00 | 310.00 | 310.00 | 40,451 |
| 26 Mar 2024 | 335.00 | 339.85 | 290.00 | 322.00 | 322.00 | 125,950 |
| 25 Mar 2024 | 373.00 | 379.40 | 366.00 | 373.00 | 373.00 | 7,914 |
| 22 Mar 2024 | 373.00 | 371.38 | 367.00 | 373.00 | 373.00 | 5,771 |
| 21 Mar 2024 | 364.00 | 373.00 | 363.55 | 373.00 | 373.00 | 14,206 |
| 20 Mar 2024 | 367.00 | 368.00 | 360.00 | 364.00 | 364.00 | 16,398 |
| 19 Mar 2024 | 373.00 | 373.67 | 364.20 | 367.00 | 367.00 | 7,163 |
| 18 Mar 2024 | 372.00 | 378.00 | 366.00 | 373.00 | 373.00 | 4,901 |
| 15 Mar 2024 | 371.00 | 380.00 | 364.18 | 372.00 | 372.00 | 10,801 |
| 14 Mar 2024 | 371.00 | 378.20 | 364.00 | 371.00 | 371.00 | 8,589 |
| 13 Mar 2024 | 365.00 | 371.44 | 360.00 | 371.00 | 371.00 | 15,241 |
| 12 Mar 2024 | 375.00 | 380.00 | 361.00 | 365.00 | 365.00 | 16,120 |
| 11 Mar 2024 | 375.00 | 379.53 | 371.75 | 375.00 | 375.00 | 6,148 |
| 08 Mar 2024 | 378.00 | 379.53 | 370.00 | 375.00 | 375.00 | 11,336 |
| 07 Mar 2024 | 390.00 | 391.40 | 377.00 | 378.00 | 378.00 | 19,131 |
| 06 Mar 2024 | 395.00 | 394.00 | 381.00 | 390.00 | 390.00 | 5,925 |
| 05 Mar 2024 | 400.00 | 391.20 | 391.20 | 395.00 | 395.00 | 588 |
| 04 Mar 2024 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | 15,458 |
| 01 Mar 2024 | 405.00 | 404.75 | 391.50 | 400.00 | 400.00 | 6,149 |
| 29 Feb 2024 | 405.00 | 410.00 | 403.55 | 405.00 | 405.00 | 1,198 |
| 28 Feb 2024 | 405.00 | 406.89 | 404.80 | 405.00 | 405.00 | 4,035 |
| 27 Feb 2024 | 405.00 | 410.00 | 404.80 | 405.00 | 405.00 | 927 |
| 26 Feb 2024 | 405.00 | 410.00 | 403.02 | 405.00 | 405.00 | 6,053 |
| 23 Feb 2024 | 401.00 | 410.00 | 395.05 | 405.00 | 405.00 | 13,481 |
| 22 Feb 2024 | 401.00 | 410.00 | 393.50 | 401.00 | 401.00 | 2,235 |
| 21 Feb 2024 | 407.00 | 410.00 | 390.02 | 401.00 | 401.00 | 21,584 |
| 20 Feb 2024 | 410.00 | 408.99 | 393.55 | 407.00 | 407.00 | 7,714 |
| 19 Feb 2024 | 414.00 | 410.48 | 400.04 | 410.00 | 410.00 | 12,854 |
| 16 Feb 2024 | 414.00 | 417.60 | 408.50 | 414.00 | 414.00 | 3,436 |
| 15 Feb 2024 | 414.00 | 420.00 | 409.25 | 410.00 | 410.00 | 4,827 |
| 14 Feb 2024 | 413.00 | 411.60 | 406.61 | 413.00 | 413.00 | 3,809 |
| 13 Feb 2024 | 413.00 | 415.00 | 406.00 | 413.00 | 413.00 | 18,834 |
| 12 Feb 2024 | 420.00 | 419.44 | 404.00 | 413.00 | 413.00 | 6,136 |
| 09 Feb 2024 | 423.00 | 425.98 | 414.02 | 420.00 | 420.00 | 17,112 |
| 08 Feb 2024 | 423.00 | 425.64 | 421.00 | 423.00 | 423.00 | 3,875 |
| 07 Feb 2024 | 425.00 | 426.48 | 421.00 | 423.00 | 423.00 | 6,536 |
| 06 Feb 2024 | 425.00 | 426.67 | 420.02 | 425.00 | 425.00 | 1,805 |
| 05 Feb 2024 | 425.00 | 429.80 | 420.00 | 426.00 | 426.00 | 27,129 |
| 02 Feb 2024 | 425.00 | 430.00 | 425.05 | 425.00 | 425.00 | 2,661 |
| 01 Feb 2024 | 427.00 | 432.44 | 427.40 | 425.00 | 425.00 | 4,925 |
| 31 Jan 2024 | 427.00 | 433.95 | 426.55 | 427.00 | 427.00 | 2,518 |
| 30 Jan 2024 | 428.00 | 433.95 | 420.00 | 427.00 | 427.00 | 9,773 |
| 29 Jan 2024 | 431.00 | 438.00 | 428.60 | 428.00 | 428.00 | 13,816 |
| 26 Jan 2024 | 431.00 | 438.00 | 428.05 | 431.00 | 431.00 | 4,448 |
| 25 Jan 2024 | 435.00 | 438.00 | 425.00 | 431.00 | 431.00 | 5,276 |
| 24 Jan 2024 | 442.00 | 449.95 | 430.00 | 435.00 | 435.00 | 12,206 |
| 23 Jan 2024 | 425.00 | 450.00 | 427.00 | 442.00 | 442.00 | 40,944 |
| 22 Jan 2024 | 420.00 | 429.98 | 414.00 | 425.00 | 425.00 | 6,570 |
| 19 Jan 2024 | 420.00 | 429.98 | 414.00 | 420.00 | 420.00 | 3,456 |
| 18 Jan 2024 | 420.00 | 429.98 | 421.05 | 420.00 | 420.00 | 2,013 |
| 17 Jan 2024 | 425.00 | 429.90 | 414.00 | 420.00 | 420.00 | 15,619 |
| 16 Jan 2024 | 425.00 | 429.99 | 424.05 | 425.00 | 425.00 | 4,901 |
| 15 Jan 2024 | 426.49 | 429.99 | 420.00 | 425.00 | 425.00 | 3,778 |
| 12 Jan 2024 | 425.00 | 429.99 | 420.00 | 420.00 | 420.00 | 6,399 |
| 11 Jan 2024 | 423.00 | 429.99 | 421.25 | 425.00 | 425.00 | 36,372 |
| 10 Jan 2024 | 411.00 | 427.50 | 410.00 | 423.00 | 423.00 | 20,813 |
| 09 Jan 2024 | 411.00 | 414.80 | 414.80 | 411.00 | 411.00 | 7,834 |
| 08 Jan 2024 | 410.00 | 412.00 | 407.00 | 411.00 | 411.00 | 54,754 |
| 05 Jan 2024 | 403.00 | 412.10 | 390.78 | 410.00 | 410.00 | 23,657 |
| 04 Jan 2024 | 384.00 | 420.00 | 385.00 | 408.00 | 408.00 | 39,432 |
| 03 Jan 2024 | 374.00 | 396.00 | 376.50 | 384.00 | 384.00 | 10,291 |
| 02 Jan 2024 | 374.00 | 382.00 | 366.00 | 376.00 | 376.00 | 91,046 |
| 29 Dec 2023 | 374.00 | 382.00 | 374.26 | 374.00 | 374.00 | 6,264 |
| 28 Dec 2023 | 374.00 | 382.00 | 370.00 | 374.00 | 374.00 | 6,714 |
| 27 Dec 2023 | 376.00 | 382.00 | 370.00 | 374.00 | 374.00 | 27,283 |
| 22 Dec 2023 | 376.00 | 382.00 | 379.48 | 376.00 | 376.00 | 4,345 |
| 21 Dec 2023 | 375.00 | 378.00 | 372.40 | 374.00 | 374.00 | 10,517 |
| 21 Dec 2023 | 5 Dividend | |||||
| 20 Dec 2023 | 376.00 | 379.20 | 372.00 | 375.00 | 370.00 | 27,307 |
| 19 Dec 2023 | 376.00 | 380.00 | 374.00 | 376.00 | 370.99 | 24,129 |
| 18 Dec 2023 | 376.00 | 379.20 | 373.75 | 376.00 | 370.99 | 21,634 |
| 15 Dec 2023 | 376.00 | 379.20 | 372.20 | 376.00 | 370.99 | 23,889 |
| 14 Dec 2023 | 376.00 | 379.20 | 375.05 | 376.00 | 370.99 | 10,979 |
| 13 Dec 2023 | 376.00 | 379.20 | 375.02 | 376.00 | 370.99 | 14,051 |
| 12 Dec 2023 | 376.00 | 379.00 | 373.84 | 376.00 | 370.99 | 19,664 |
| 11 Dec 2023 | 374.00 | 379.20 | 372.25 | 376.00 | 370.99 | 59,147 |
| 08 Dec 2023 | 374.00 | 377.99 | 372.00 | 374.00 | 369.01 | 20,932 |
| 07 Dec 2023 | 374.00 | 377.99 | 370.13 | 374.00 | 369.01 | 16,732 |
| 06 Dec 2023 | 372.00 | 378.80 | 366.00 | 374.00 | 369.01 | 34,956 |
| 05 Dec 2023 | 381.00 | 376.55 | 346.00 | 367.00 | 362.11 | 99,344 |
| 04 Dec 2023 | 388.00 | 394.00 | 380.00 | 381.00 | 375.92 | 19,910 |
| 01 Dec 2023 | 395.00 | 398.00 | 380.32 | 388.00 | 382.83 | 13,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.