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
15/09/2025 265.00 265.00 260.00 265.00 2,148
12/09/2025 268.75 268.75 260.00 267.00 7,094
11/09/2025 270.00 270.00 260.00 270.00 5,407
10/09/2025 265.00 274.80 263.33 270.00 11,811
09/09/2025 265.00 266.00 260.00 265.00 198
08/09/2025 270.00 276.00 260.00 265.00 10,966
05/09/2025 270.00 276.00 269.60 270.00 3,179
04/09/2025 265.00 276.00 260.00 270.00 15,899
03/09/2025 265.00 269.56 261.50 265.00 9,536
02/09/2025 277.00 283.39 264.00 265.00 12,265
01/09/2025 278.00 278.00 272.50 277.00 2,170
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

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