livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

CML Microsystems - (CML) share price history


CML Microsystems share priceCML share price tradesCML Fundamentals watchlistADD to watchlist
CML Microsystems - (CML) share price history
Date Open High Low Close Volume
24/04/2025 265.00 266.25 250.00 255.00 12,620
23/04/2025 260.00 270.00 260.00 265.00 11,184
22/04/2025 240.00 260.00 234.00 251.00 14,420
17/04/2025 240.00 247.90 232.50 240.00 8,163
16/04/2025 235.00 240.00 231.50 240.00 15,862
15/04/2025 229.86 238.80 229.86 235.00 11,417
14/04/2025 220.00 230.00 210.00 223.00 7,309
11/04/2025 220.00 229.98 220.00 220.00 8,769
10/04/2025 221.00 230.00 220.00 220.00 11,940
09/04/2025 218.00 229.98 206.00 218.00 22,451
08/04/2025 218.00 226.00 209.50 220.00 27,679
07/04/2025 218.00 219.00 208.00 218.00 4,460
04/04/2025 220.00 227.20 208.00 218.00 12,136
03/04/2025 205.50 222.50 205.50 220.00 6,620
02/04/2025 214.00 217.00 204.00 214.00 14,561
01/04/2025 214.00 223.89 209.50 214.00 1,185
31/03/2025 210.00 222.00 205.00 215.00 71,104
28/03/2025 210.00 210.00 210.00 210.00 19,507
27/03/2025 210.00 210.00 210.00 210.00 82,022
26/03/2025 227.50 229.78 223.75 226.00 2,887
25/03/2025 227.50 228.44 225.00 227.50 6,733
24/03/2025 227.50 227.50 227.50 227.50 22,353
21/03/2025 231.00 232.45 229.20 231.00 6,787
20/03/2025 231.00 231.00 231.00 231.00 25,880
19/03/2025 239.00 240.00 238.00 239.00 4,668
18/03/2025 239.00 239.50 238.75 239.00 11,005
17/03/2025 239.00 240.00 238.00 239.00 6,684
14/03/2025 238.00 240.00 238.00 239.00 21,906
13/03/2025 236.00 236.00 236.00 236.00 10,567
12/03/2025 236.00 239.60 232.00 236.00 41,173

CML Microsystems - (CML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z