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
29/08/2025 280.00 282.00 273.33 280.00 2,110
28/08/2025 280.00 286.00 270.00 280.00 6,205
27/08/2025 280.00 284.40 270.00 280.00 44,296
26/08/2025 285.00 285.78 273.33 280.00 6,968
22/08/2025 285.00 289.65 283.00 285.00 9,514
21/08/2025 285.00 286.43 280.00 285.00 11,023
20/08/2025 285.00 290.00 280.00 285.00 7,207
19/08/2025 285.00 289.65 281.44 285.00 3,746
18/08/2025 285.00 289.98 280.00 285.00 3,777
15/08/2025 285.00 289.98 281.33 285.00 1,372
14/08/2025 290.00 300.00 280.00 285.00 12,846
13/08/2025 295.00 296.80 281.10 290.00 3,653
12/08/2025 295.00 300.00 295.00 295.00 6,014
11/08/2025 300.00 310.00 290.00 295.00 69,458
08/08/2025 310.00 319.76 290.00 300.00 12,027
07/08/2025 310.00 310.00 300.00 310.00 4,192
06/08/2025 310.00 310.00 300.00 310.00 10,680
05/08/2025 310.00 312.00 301.50 310.00 17,077
04/08/2025 305.00 309.70 303.00 305.00 61,758
01/08/2025 305.70 305.70 300.03 305.00 11,279
31/07/2025 308.00 315.98 300.80 308.00 7,571
30/07/2025 308.00 308.00 308.00 308.00 8,895
29/07/2025 308.00 315.98 302.23 308.00 10,377
28/07/2025 308.00 315.98 301.00 308.00 12,506
25/07/2025 308.00 310.00 306.80 308.00 94,093
24/07/2025 310.00 316.00 306.12 308.00 32,661
23/07/2025 315.00 315.00 305.56 310.00 20,385
22/07/2025 315.00 329.64 300.30 315.00 62,125
21/07/2025 315.00 329.64 300.00 315.00 39,212
18/07/2025 315.00 319.80 300.00 315.00 20,193

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