UK markets open in 1 hour 50 minutes

CML Microsystems plc (CML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
367.00-14.00 (-3.67%)
At close: 06:38PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023381.00376.55346.00367.00367.0099,344
04 Dec 2023388.00394.00380.00381.00381.0019,910
01 Dec 2023395.00398.00380.32388.00388.0013,993
30 Nov 2023395.00398.00391.92395.00395.0013,887
29 Nov 2023395.00398.00391.67395.00395.001,254
28 Nov 2023395.00398.00391.55395.00395.004,793
27 Nov 2023402.00409.59391.34395.00395.0010,334
24 Nov 2023402.00409.59393.00402.00402.002,358
23 Nov 2023402.00409.81396.56402.00402.00924
22 Nov 2023402.00409.81394.02402.00402.003,305
21 Nov 2023380.00409.98389.52402.00402.0012,133
20 Nov 2023375.00389.98372.77380.00380.007,483
17 Nov 2023375.00379.90378.48375.00375.003,278
16 Nov 2023375.00378.98372.25375.00375.002,639
15 Nov 2023375.00379.99372.00375.00375.002,733
14 Nov 2023375.00380.00371.11375.00375.005,390
13 Nov 2023390.00380.10370.00375.00375.009,752
10 Nov 2023390.00393.00381.75390.00390.003,697
09 Nov 2023359.00393.00358.00390.00390.0032,412
08 Nov 2023357.00364.00358.00359.00359.004,994
07 Nov 2023373.00371.73356.00357.00357.0012,150
06 Nov 2023373.00374.00366.00374.00374.0015,810
03 Nov 2023366.00374.00366.00373.00373.0015,486
02 Nov 2023373.00369.52360.25366.00366.0011,513
01 Nov 2023355.00379.60352.25373.00373.0020,692
31 Oct 2023355.00358.80350.55355.00355.002,199
30 Oct 2023355.00360.00348.50355.00355.0011,866
27 Oct 2023355.00356.50350.00355.00355.004,745
26 Oct 2023360.00357.00351.55355.00355.002,311
25 Oct 2023345.00362.00350.75360.00360.0010,994
24 Oct 2023345.00350.00340.00345.00345.0022,438
23 Oct 2023355.00356.25340.00345.00345.0013,547
20 Oct 2023370.00367.00350.00355.00355.0014,395
19 Oct 2023375.00374.00363.05375.00375.004,324
18 Oct 2023387.00384.00370.00375.00375.0023,739
17 Oct 2023402.00394.00375.75387.00387.0014,941
16 Oct 2023402.00403.20394.32402.00402.003,834
13 Oct 2023402.00404.63394.50402.00402.0019,169
12 Oct 2023402.00410.00399.52402.00402.005,660
11 Oct 2023395.00410.00395.56402.00402.0013,872
10 Oct 2023412.00410.75393.00395.00395.0014,351
09 Oct 2023412.00407.61404.00412.00412.005,707
06 Oct 2023410.00422.00405.75412.00412.0010,996
05 Oct 2023410.00410.00405.50410.00410.0014,749
04 Oct 2023425.00422.00402.00410.00410.0015,816
03 Oct 2023430.00425.95422.00425.00425.009,782
02 Oct 2023435.00426.70425.88430.00430.008,292
29 Sept 2023435.00438.00426.70435.00435.003,442
28 Sept 2023435.00435.53426.15435.00435.006,065
27 Sept 2023435.00436.00425.55435.00435.004,160
26 Sept 2023430.00444.00424.50435.00435.008,926
25 Sept 2023430.00428.99426.55430.00430.001,381
22 Sept 2023430.00432.00426.20430.00430.0010,921
21 Sept 2023430.00431.24431.24430.00430.001,000
20 Sept 2023435.00440.00428.00430.00430.0030,644
19 Sept 2023435.00437.44426.00435.00435.005,454
18 Sept 2023440.00437.48432.88435.00435.003,504
15 Sept 2023440.00438.74432.55440.00440.004,364
14 Sept 2023440.00439.00432.55440.00440.001,396
13 Sept 2023440.00448.00438.75440.00440.001,217
12 Sept 2023440.00444.00438.95440.00440.002,360
11 Sept 2023440.00442.15432.00440.00440.0014,885
08 Sept 2023440.00443.50439.26440.00440.005,404
07 Sept 2023440.00444.50438.75440.00440.006,245
06 Sept 2023440.00445.89438.55440.00440.00875
05 Sept 2023440.00446.00436.60440.00440.004,456
04 Sept 2023440.00448.70448.44440.00440.00310
01 Sept 2023435.00447.00435.25440.00440.003,912
31 Aug 2023433.00439.00433.98435.00435.005,535
30 Aug 2023433.00439.00433.75433.00433.007,087
29 Aug 2023433.00438.25426.14433.00433.0020,818
25 Aug 2023433.00435.00434.10433.00433.003,253
24 Aug 2023433.00435.00434.16433.00433.001,155
23 Aug 2023433.00435.00434.10433.00433.001,461
22 Aug 2023433.00435.20434.02433.00433.008,146
21 Aug 2023433.00435.60433.50433.00433.0013,590
18 Aug 2023433.00435.60426.00433.00433.009,632
17 Aug 2023435.00435.60433.50430.00430.007,366
16 Aug 2023435.00435.63434.38435.00435.001,687
15 Aug 2023435.00436.00434.05435.00435.0015,648
14 Aug 2023435.00436.20433.00435.00435.0032,169
11 Aug 2023432.00440.00432.55435.00435.007,887
10 Aug 2023432.00439.00432.00432.00432.005,616
09 Aug 2023435.00437.50432.50432.00432.0020,328
08 Aug 2023435.00436.00435.90435.00435.006,390
07 Aug 2023431.00440.00431.00435.00435.0044,806
04 Aug 2023430.00440.00431.00431.00431.0018,205
03 Aug 2023430.00439.50420.00430.00430.0025,709
03 Aug 20236 Dividend
02 Aug 2023445.00446.49440.50445.00439.0021,570
01 Aug 2023449.00448.44440.50445.00439.003,255
31 Jul 2023448.00449.00443.26449.00442.9519,276
28 Jul 2023448.00449.35443.10448.00441.966,608
27 Jul 2023448.00449.99441.00448.00441.966,696
26 Jul 2023448.00449.99441.75448.00441.961,097
25 Jul 2023448.00451.00442.00448.00441.967,392
24 Jul 2023448.00451.20446.75448.00441.964,226
21 Jul 2023448.00451.25440.00448.00441.964,916
20 Jul 2023450.00455.00446.00448.00441.9613,252
19 Jul 2023445.00458.00447.00450.00443.9322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...