UK markets open in 3 hours 35 minutes
NIKKEI 225
27,497.45 +20.58 (+0.07%) HANG SENG
19,718.02 +150.33 (+0.77%) CRUDE OIL
72.72 -0.09 (-0.12%) GOLD FUTURES
1,961.40 +7.60 (+0.39%) DOW
32,432.08 +194.55 (+0.60%) Bitcoin GBP
21,892.77 -734.32 (-3.25%)
CML Microsystems plc (CML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:51PM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 0.00 | 0.00 | 0.00 | 532.50 | 532.50 | 5,850 |
| 24 Mar 2023 | 540.00 | 543.29 | 531.00 | 535.00 | 535.00 | 2,480 |
| 23 Mar 2023 | 540.00 | 544.00 | 537.00 | 540.00 | 540.00 | 19,548 |
| 22 Mar 2023 | 552.50 | 555.00 | 532.00 | 540.00 | 540.00 | 17,942 |
| 21 Mar 2023 | 567.50 | 570.00 | 546.80 | 552.50 | 552.50 | 13,105 |
| 20 Mar 2023 | 570.00 | 577.45 | 560.00 | 565.00 | 565.00 | 15,405 |
| 17 Mar 2023 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 19,425 |
| 16 Mar 2023 | 570.00 | 577.95 | 573.00 | 570.00 | 570.00 | 3,191 |
| 15 Mar 2023 | 570.00 | 579.80 | 560.00 | 570.00 | 570.00 | 35,864 |
| 14 Mar 2023 | 570.00 | 579.80 | 568.55 | 570.00 | 570.00 | 2,545 |
| 13 Mar 2023 | 575.00 | 585.00 | 567.55 | 570.00 | 570.00 | 8,896 |
| 10 Mar 2023 | 585.00 | 588.00 | 568.00 | 575.00 | 575.00 | 7,887 |
| 09 Mar 2023 | 580.00 | 592.55 | 577.85 | 587.50 | 587.50 | 3,501 |
| 08 Mar 2023 | 575.00 | 584.60 | 577.00 | 580.00 | 580.00 | 6,044 |
| 07 Mar 2023 | 577.50 | 582.00 | 565.55 | 575.00 | 575.00 | 9,776 |
| 06 Mar 2023 | 565.00 | 590.00 | 568.10 | 577.50 | 577.50 | 26,428 |
| 03 Mar 2023 | 572.50 | 572.50 | 563.20 | 565.00 | 565.00 | 9,831 |
| 02 Mar 2023 | 570.00 | 573.00 | 567.00 | 572.50 | 572.50 | 14,769 |
| 01 Mar 2023 | 572.50 | 583.00 | 567.55 | 570.00 | 570.00 | 20,399 |
| 28 Feb 2023 | 587.50 | 588.55 | 568.00 | 577.50 | 577.50 | 17,746 |
| 27 Feb 2023 | 567.50 | 596.00 | 578.00 | 587.50 | 587.50 | 106,564 |
| 24 Feb 2023 | 565.00 | 574.00 | 551.20 | 567.50 | 567.50 | 42,615 |
| 23 Feb 2023 | 565.00 | 567.00 | 550.00 | 562.50 | 562.50 | 18,524 |
| 22 Feb 2023 | 542.50 | 564.00 | 544.55 | 565.00 | 565.00 | 23,896 |
| 21 Feb 2023 | 587.50 | 590.40 | 543.55 | 545.00 | 545.00 | 47,197 |
| 20 Feb 2023 | 580.00 | 595.00 | 577.30 | 587.50 | 587.50 | 57,242 |
| 17 Feb 2023 | 567.50 | 595.00 | 566.00 | 580.00 | 580.00 | 71,316 |
| 16 Feb 2023 | 550.00 | 553.50 | 547.10 | 550.00 | 550.00 | 8,576 |
| 15 Feb 2023 | 540.00 | 553.00 | 538.55 | 550.00 | 550.00 | 18,743 |
| 14 Feb 2023 | 545.00 | 544.90 | 530.55 | 537.50 | 537.50 | 44,317 |
| 13 Feb 2023 | 520.00 | 554.00 | 520.00 | 545.00 | 545.00 | 96,630 |
| 10 Feb 2023 | 490.00 | 528.00 | 490.10 | 520.00 | 520.00 | 259,652 |
| 09 Feb 2023 | 490.00 | 488.49 | 483.20 | 490.00 | 490.00 | 6,068 |
| 08 Feb 2023 | 490.00 | 485.20 | 485.00 | 490.00 | 490.00 | 4,499 |
| 07 Feb 2023 | 490.00 | 489.44 | 486.50 | 490.00 | 490.00 | 12,646 |
| 06 Feb 2023 | 490.00 | 490.74 | 485.00 | 490.00 | 490.00 | 10,052 |
| 03 Feb 2023 | 490.00 | 500.00 | 484.00 | 490.00 | 490.00 | 8,260 |
| 02 Feb 2023 | 490.00 | 490.00 | 489.60 | 490.00 | 490.00 | 2,256 |
| 01 Feb 2023 | 490.00 | 490.10 | 482.60 | 490.00 | 490.00 | 1,503 |
| 31 Jan 2023 | 490.00 | 492.84 | 481.55 | 490.00 | 490.00 | 66,123 |
| 30 Jan 2023 | 480.00 | 493.00 | 479.60 | 490.00 | 490.00 | 21,021 |
| 27 Jan 2023 | 480.00 | 479.80 | 474.20 | 480.00 | 480.00 | 4,653 |
| 26 Jan 2023 | 480.00 | 481.20 | 472.66 | 480.00 | 480.00 | 1,987 |
| 25 Jan 2023 | 480.00 | 482.00 | 482.00 | 480.00 | 480.00 | 206 |
| 24 Jan 2023 | 480.00 | 482.00 | 472.33 | 480.00 | 480.00 | 1,115 |
| 23 Jan 2023 | 485.00 | 482.00 | 470.00 | 480.00 | 480.00 | 8,958 |
| 20 Jan 2023 | 490.00 | 486.00 | 480.00 | 485.00 | 485.00 | 8,595 |
| 19 Jan 2023 | 490.00 | 487.00 | 480.20 | 490.00 | 490.00 | 1,240 |
| 18 Jan 2023 | 490.00 | 489.60 | 480.20 | 490.00 | 490.00 | 7,396 |
| 17 Jan 2023 | 490.00 | 492.00 | 483.10 | 490.00 | 490.00 | 9,001 |
| 16 Jan 2023 | 493.00 | 492.00 | 483.00 | 490.00 | 490.00 | 9,405 |
| 13 Jan 2023 | 492.00 | 492.00 | 484.96 | 493.00 | 493.00 | 11,002 |
| 12 Jan 2023 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 45,331 |
| 11 Jan 2023 | 490.00 | 491.90 | 485.00 | 490.00 | 490.00 | 5,834 |
| 10 Jan 2023 | 490.00 | 491.90 | 482.00 | 490.00 | 490.00 | 3,921 |
| 09 Jan 2023 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | 11,506 |
| 06 Jan 2023 | 490.00 | 492.00 | 482.55 | 490.00 | 490.00 | 6,420 |
| 05 Jan 2023 | 490.00 | 490.00 | 482.10 | 490.00 | 490.00 | 15,719 |
| 04 Jan 2023 | 490.00 | 495.00 | 482.00 | 490.00 | 490.00 | 4,691 |
| 03 Jan 2023 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 7,177 |
| 30 Dec 2022 | 490.00 | 490.12 | 480.80 | 490.00 | 490.00 | 1,518 |
| 29 Dec 2022 | 490.00 | 490.22 | 480.20 | 490.00 | 490.00 | 4,989 |
| 28 Dec 2022 | 490.00 | 490.85 | 481.00 | 490.00 | 490.00 | 5,860 |
| 23 Dec 2022 | 490.00 | 481.20 | 481.20 | 490.00 | 490.00 | 941 |
| 22 Dec 2022 | 490.00 | 491.00 | 483.55 | 490.00 | 490.00 | 11,549 |
| 21 Dec 2022 | 490.00 | 500.00 | 484.00 | 490.00 | 490.00 | 21,240 |
| 20 Dec 2022 | 492.00 | 492.00 | 487.20 | 490.00 | 490.00 | 6,609 |
| 19 Dec 2022 | 490.00 | 491.90 | 480.00 | 480.00 | 480.00 | 4,077 |
| 16 Dec 2022 | 490.00 | 493.00 | 483.00 | 490.00 | 490.00 | 3,225 |
| 15 Dec 2022 | 490.00 | 495.00 | 484.00 | 490.00 | 490.00 | 6,081 |
| 14 Dec 2022 | 490.00 | 495.00 | 484.00 | 490.00 | 490.00 | 9,179 |
| 13 Dec 2022 | 490.00 | 496.00 | 494.00 | 490.00 | 490.00 | 12,397 |
| 12 Dec 2022 | 492.00 | 496.00 | 490.50 | 492.00 | 492.00 | 4,968 |
| 09 Dec 2022 | 492.00 | 496.00 | 487.20 | 492.00 | 492.00 | 14,683 |
| 08 Dec 2022 | 495.00 | 506.44 | 491.00 | 492.00 | 492.00 | 16,940 |
| 07 Dec 2022 | 497.00 | 508.70 | 491.00 | 495.00 | 495.00 | 12,918 |
| 06 Dec 2022 | 495.00 | 510.00 | 488.00 | 497.00 | 497.00 | 11,399 |
| 05 Dec 2022 | 495.00 | 504.00 | 492.00 | 495.00 | 495.00 | 11,510 |
| 02 Dec 2022 | 495.00 | 507.00 | 500.70 | 495.00 | 495.00 | 5,828 |
| 01 Dec 2022 | 495.00 | 510.00 | 500.00 | 495.00 | 495.00 | 15,020 |
| 01 Dec 2022 | 5 Dividend | |||||
| 30 Nov 2022 | 495.00 | 505.00 | 492.56 | 500.00 | 495.00 | 13,945 |
| 29 Nov 2022 | 470.00 | 505.00 | 468.56 | 495.00 | 490.05 | 49,290 |
| 28 Nov 2022 | 470.00 | 477.00 | 461.20 | 470.00 | 465.30 | 13,008 |
| 25 Nov 2022 | 468.00 | 475.00 | 460.37 | 470.00 | 465.30 | 172,027 |
| 24 Nov 2022 | 467.00 | 470.00 | 459.20 | 468.00 | 463.32 | 15,164 |
| 23 Nov 2022 | 445.00 | 478.00 | 445.00 | 470.00 | 465.30 | 49,254 |
| 22 Nov 2022 | 430.00 | 458.00 | 421.00 | 436.00 | 431.64 | 98,651 |
| 21 Nov 2022 | 415.00 | 418.00 | 406.00 | 410.00 | 405.90 | 14,987 |
| 18 Nov 2022 | 415.00 | 416.50 | 404.56 | 415.00 | 410.85 | 8,769 |
| 17 Nov 2022 | 415.00 | 416.50 | 404.24 | 415.00 | 410.85 | 6,797 |
| 16 Nov 2022 | 415.00 | 413.50 | 413.50 | 415.00 | 410.85 | 187 |
| 15 Nov 2022 | 415.00 | 414.00 | 400.00 | 415.00 | 410.85 | 17,155 |
| 14 Nov 2022 | 415.00 | 418.00 | 406.45 | 415.00 | 410.85 | 20,884 |
| 11 Nov 2022 | 415.00 | 417.00 | 405.00 | 415.00 | 410.85 | 25,720 |
| 10 Nov 2022 | 415.00 | 417.00 | 406.00 | 415.00 | 410.85 | 4,269 |
| 09 Nov 2022 | 410.00 | 420.00 | 405.00 | 415.00 | 410.85 | 25,191 |
| 08 Nov 2022 | 420.00 | 420.00 | 410.00 | 410.00 | 405.90 | 7,850 |
| 07 Nov 2022 | 420.00 | 416.00 | 413.60 | 420.00 | 415.80 | 1,859 |
| 04 Nov 2022 | 400.00 | 428.61 | 400.00 | 420.00 | 415.80 | 165,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
