UK markets open in 7 hours 10 minutes

CML Microsystems plc (CML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
317.500.00 (0.00%)
At close: 04:21PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.000.000.00317.50317.50-
19 Jul 2024317.50324.10312.60317.50317.5013,519
18 Jul 2024317.50318.90314.11317.50317.5015,166
17 Jul 2024322.50330.00313.75317.50317.5014,149
16 Jul 2024322.50330.00315.00322.50322.508,192
15 Jul 2024322.50330.00315.00322.50322.5036,924
12 Jul 2024310.00330.00311.00322.50322.5053,061
11 Jul 2024310.00315.00310.00310.00310.005,698
10 Jul 2024310.00314.80308.00310.00310.003,784
09 Jul 2024307.50315.00306.66310.00310.009,028
08 Jul 2024307.50310.00306.25307.50307.5011,429
05 Jul 2024317.50319.40306.80307.50307.5029,106
04 Jul 2024301.50324.22306.00318.50318.5031,477
03 Jul 2024300.00307.49291.33301.50301.50262,865
02 Jul 2024320.00316.98296.00300.00300.00180,099
01 Jul 2024347.50350.00330.00337.50337.5012,878
28 Jun 2024345.00352.90350.00347.50347.505,855
27 Jun 2024345.00350.00331.00345.00345.002,358
26 Jun 2024345.00344.00333.20345.00345.00737
25 Jun 2024345.00359.00330.00345.00345.0016,909
24 Jun 2024350.00350.00330.00345.00345.0023,550
21 Jun 2024350.00350.00350.00350.00350.008
20 Jun 2024350.00353.15340.00350.00350.004,736
19 Jun 2024350.00350.00340.50350.00350.006,299
18 Jun 2024350.00351.00340.00350.00350.0013,728
17 Jun 2024355.00359.42350.00350.00350.001,452
14 Jun 2024355.00354.20350.10355.00355.001,613
13 Jun 2024355.00355.00350.00355.00355.008,287
12 Jun 2024355.00360.00350.55355.00355.004,518
11 Jun 2024355.00355.40352.72355.00355.005,858
10 Jun 2024355.00355.40350.00355.00355.005,475
07 Jun 2024352.50360.00351.55355.00355.0042,390
06 Jun 2024355.00359.70350.00352.50352.5010,214
05 Jun 2024355.00359.50350.01355.00355.0027,982
04 Jun 2024360.00369.96354.00355.00355.0033,102
03 Jun 2024380.00380.00342.00360.00360.0049,399
31 May 2024380.00383.50371.60380.00380.003,844
30 May 2024380.00373.50373.50380.00380.001,088
29 May 2024385.00380.10370.00380.00380.001,273
28 May 2024385.00384.70380.01385.00385.001,505
24 May 2024385.00389.00380.01385.00385.006,261
23 May 2024390.00389.55380.00385.00385.007,247
22 May 2024387.50400.00383.00390.00390.002,796
21 May 2024395.00393.33390.00387.50387.509,027
20 May 2024392.50400.00396.90395.00395.005,523
17 May 2024392.50396.20387.65392.50392.508,539
16 May 2024392.50400.00387.00392.50392.501,806
15 May 2024385.00396.88380.00392.50392.508,850
14 May 2024385.00390.00381.50385.00385.0012,330
13 May 2024407.50401.25366.38385.00385.0029,291
10 May 2024405.00418.00398.55407.50407.508,199
09 May 2024410.00412.40396.85405.00405.008,551
08 May 2024397.50420.00396.40410.00410.0041,815
07 May 2024400.00410.00396.05397.50397.5029,227
03 May 2024402.50415.00390.00400.00400.0011,882
02 May 2024407.50417.50400.00407.50407.5034,529
01 May 2024378.50420.00378.00407.50407.5029,660
30 Apr 2024378.50390.00380.05378.50378.5010,039
29 Apr 2024385.00390.00370.00378.50378.505,609
26 Apr 2024365.00383.55360.00385.00385.0013,710
25 Apr 2024355.00369.00351.60365.00365.0013,424
24 Apr 2024355.00368.00355.00355.00355.00320
23 Apr 2024355.00367.75364.99355.00355.00657
22 Apr 2024355.00366.88353.80355.00355.003,611
19 Apr 2024350.00368.00350.00355.00355.003,558
18 Apr 2024348.00356.00346.55350.00350.004,332
17 Apr 2024340.00359.25340.00348.00348.0049,002
16 Apr 2024322.00349.00320.00340.00340.0037,421
15 Apr 2024315.00329.04314.00322.00322.005,420
12 Apr 2024315.00320.00310.00315.00315.0020,146
11 Apr 2024315.00324.98310.00315.00315.007,093
10 Apr 2024310.00326.00313.55315.00315.0010,141
09 Apr 2024310.00319.98312.50312.50312.5018,693
08 Apr 2024297.50314.00296.10310.00310.00202,409
05 Apr 2024310.00319.70293.50297.50297.5033,280
04 Apr 2024310.00300.25300.25310.00310.0027,098
03 Apr 2024310.00320.00300.00310.00310.0019,025
02 Apr 2024310.00320.00300.00310.00310.0027,947
28 Mar 2024310.00325.00304.55310.00310.0095,485
27 Mar 2024320.00329.00300.00310.00310.0040,451
26 Mar 2024335.00339.85290.00322.00322.00125,950
25 Mar 2024373.00379.40366.00373.00373.007,914
22 Mar 2024373.00371.38367.00373.00373.005,771
21 Mar 2024364.00373.00363.55373.00373.0014,206
20 Mar 2024367.00368.00360.00364.00364.0016,398
19 Mar 2024373.00373.67364.20367.00367.007,163
18 Mar 2024372.00378.00366.00373.00373.004,901
15 Mar 2024371.00380.00364.18372.00372.0010,801
14 Mar 2024371.00378.20364.00371.00371.008,589
13 Mar 2024365.00371.44360.00371.00371.0015,241
12 Mar 2024375.00380.00361.00365.00365.0016,120
11 Mar 2024375.00379.53371.75375.00375.006,148
08 Mar 2024378.00379.53370.00375.00375.0011,336
07 Mar 2024390.00391.40377.00378.00378.0019,131
06 Mar 2024395.00394.00381.00390.00390.005,925
05 Mar 2024400.00391.20391.20395.00395.00588
04 Mar 2024400.00408.00390.00400.00400.0015,458
01 Mar 2024405.00404.75391.50400.00400.006,149
29 Feb 2024405.00410.00403.55405.00405.001,198
28 Feb 2024405.00406.89404.80405.00405.004,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...