UK markets open in 3 hours 35 minutes

CML Microsystems plc (CML.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
532.50-2.50 (-0.47%)
At close: 01:51PM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.000.000.00532.50532.505,850
24 Mar 2023540.00543.29531.00535.00535.002,480
23 Mar 2023540.00544.00537.00540.00540.0019,548
22 Mar 2023552.50555.00532.00540.00540.0017,942
21 Mar 2023567.50570.00546.80552.50552.5013,105
20 Mar 2023570.00577.45560.00565.00565.0015,405
17 Mar 2023570.00580.00570.00570.00570.0019,425
16 Mar 2023570.00577.95573.00570.00570.003,191
15 Mar 2023570.00579.80560.00570.00570.0035,864
14 Mar 2023570.00579.80568.55570.00570.002,545
13 Mar 2023575.00585.00567.55570.00570.008,896
10 Mar 2023585.00588.00568.00575.00575.007,887
09 Mar 2023580.00592.55577.85587.50587.503,501
08 Mar 2023575.00584.60577.00580.00580.006,044
07 Mar 2023577.50582.00565.55575.00575.009,776
06 Mar 2023565.00590.00568.10577.50577.5026,428
03 Mar 2023572.50572.50563.20565.00565.009,831
02 Mar 2023570.00573.00567.00572.50572.5014,769
01 Mar 2023572.50583.00567.55570.00570.0020,399
28 Feb 2023587.50588.55568.00577.50577.5017,746
27 Feb 2023567.50596.00578.00587.50587.50106,564
24 Feb 2023565.00574.00551.20567.50567.5042,615
23 Feb 2023565.00567.00550.00562.50562.5018,524
22 Feb 2023542.50564.00544.55565.00565.0023,896
21 Feb 2023587.50590.40543.55545.00545.0047,197
20 Feb 2023580.00595.00577.30587.50587.5057,242
17 Feb 2023567.50595.00566.00580.00580.0071,316
16 Feb 2023550.00553.50547.10550.00550.008,576
15 Feb 2023540.00553.00538.55550.00550.0018,743
14 Feb 2023545.00544.90530.55537.50537.5044,317
13 Feb 2023520.00554.00520.00545.00545.0096,630
10 Feb 2023490.00528.00490.10520.00520.00259,652
09 Feb 2023490.00488.49483.20490.00490.006,068
08 Feb 2023490.00485.20485.00490.00490.004,499
07 Feb 2023490.00489.44486.50490.00490.0012,646
06 Feb 2023490.00490.74485.00490.00490.0010,052
03 Feb 2023490.00500.00484.00490.00490.008,260
02 Feb 2023490.00490.00489.60490.00490.002,256
01 Feb 2023490.00490.10482.60490.00490.001,503
31 Jan 2023490.00492.84481.55490.00490.0066,123
30 Jan 2023480.00493.00479.60490.00490.0021,021
27 Jan 2023480.00479.80474.20480.00480.004,653
26 Jan 2023480.00481.20472.66480.00480.001,987
25 Jan 2023480.00482.00482.00480.00480.00206
24 Jan 2023480.00482.00472.33480.00480.001,115
23 Jan 2023485.00482.00470.00480.00480.008,958
20 Jan 2023490.00486.00480.00485.00485.008,595
19 Jan 2023490.00487.00480.20490.00490.001,240
18 Jan 2023490.00489.60480.20490.00490.007,396
17 Jan 2023490.00492.00483.10490.00490.009,001
16 Jan 2023493.00492.00483.00490.00490.009,405
13 Jan 2023492.00492.00484.96493.00493.0011,002
12 Jan 2023490.00492.00486.00492.00492.0045,331
11 Jan 2023490.00491.90485.00490.00490.005,834
10 Jan 2023490.00491.90482.00490.00490.003,921
09 Jan 2023490.00492.00490.00490.00490.0011,506
06 Jan 2023490.00492.00482.55490.00490.006,420
05 Jan 2023490.00490.00482.10490.00490.0015,719
04 Jan 2023490.00495.00482.00490.00490.004,691
03 Jan 2023490.00494.00490.00490.00490.007,177
30 Dec 2022490.00490.12480.80490.00490.001,518
29 Dec 2022490.00490.22480.20490.00490.004,989
28 Dec 2022490.00490.85481.00490.00490.005,860
23 Dec 2022490.00481.20481.20490.00490.00941
22 Dec 2022490.00491.00483.55490.00490.0011,549
21 Dec 2022490.00500.00484.00490.00490.0021,240
20 Dec 2022492.00492.00487.20490.00490.006,609
19 Dec 2022490.00491.90480.00480.00480.004,077
16 Dec 2022490.00493.00483.00490.00490.003,225
15 Dec 2022490.00495.00484.00490.00490.006,081
14 Dec 2022490.00495.00484.00490.00490.009,179
13 Dec 2022490.00496.00494.00490.00490.0012,397
12 Dec 2022492.00496.00490.50492.00492.004,968
09 Dec 2022492.00496.00487.20492.00492.0014,683
08 Dec 2022495.00506.44491.00492.00492.0016,940
07 Dec 2022497.00508.70491.00495.00495.0012,918
06 Dec 2022495.00510.00488.00497.00497.0011,399
05 Dec 2022495.00504.00492.00495.00495.0011,510
02 Dec 2022495.00507.00500.70495.00495.005,828
01 Dec 2022495.00510.00500.00495.00495.0015,020
01 Dec 20225 Dividend
30 Nov 2022495.00505.00492.56500.00495.0013,945
29 Nov 2022470.00505.00468.56495.00490.0549,290
28 Nov 2022470.00477.00461.20470.00465.3013,008
25 Nov 2022468.00475.00460.37470.00465.30172,027
24 Nov 2022467.00470.00459.20468.00463.3215,164
23 Nov 2022445.00478.00445.00470.00465.3049,254
22 Nov 2022430.00458.00421.00436.00431.6498,651
21 Nov 2022415.00418.00406.00410.00405.9014,987
18 Nov 2022415.00416.50404.56415.00410.858,769
17 Nov 2022415.00416.50404.24415.00410.856,797
16 Nov 2022415.00413.50413.50415.00410.85187
15 Nov 2022415.00414.00400.00415.00410.8517,155
14 Nov 2022415.00418.00406.45415.00410.8520,884
11 Nov 2022415.00417.00405.00415.00410.8525,720
10 Nov 2022415.00417.00406.00415.00410.854,269
09 Nov 2022410.00420.00405.00415.00410.8525,191
08 Nov 2022420.00420.00410.00410.00405.907,850
07 Nov 2022420.00416.00413.60420.00415.801,859
04 Nov 2022400.00428.61400.00420.00415.80165,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...