CML.L - CML Microsystems plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018483.00483.00483.00483.00483.00621
Jan 18, 2018484.10488.00484.10487.00487.002,430
Jan 17, 2018492.00492.00484.10487.00487.003,245
Jan 16, 2018492.10492.10492.10496.00496.002,500
Jan 15, 2018492.10499.00492.10498.50498.504,998
Jan 12, 2018500.00500.00496.00498.50498.503,627
Jan 11, 2018497.10502.30491.00500.50500.506,764
Jan 10, 2018503.00503.00503.00503.00503.00-
Jan 09, 2018498.00505.00497.10503.00503.008,942
Jan 08, 2018501.00501.00493.50496.00496.004,532
Jan 05, 2018504.50504.50501.00502.50502.503,199
Jan 04, 2018497.00504.55496.00502.50502.503,707
Jan 03, 2018517.00517.00500.00500.50500.5014,033
Jan 02, 2018502.50513.50502.50517.50517.5015,260
Dec 29, 2017510.00510.00510.00502.50502.5046
Dec 28, 2017498.50510.00498.50502.50502.50340
Dec 27, 2017502.50510.00498.50502.50502.502,440
Dec 22, 2017510.00510.00510.00502.50502.5096
Dec 21, 2017505.00505.00504.00502.50502.501,009
Dec 20, 2017495.50495.50495.50500.00500.001,000
Dec 19, 2017518.00518.00498.10502.50502.509,167
Dec 18, 2017518.50518.50510.00515.00515.0029,661
Dec 15, 2017511.75513.00511.75515.00515.0019,800
Dec 14, 2017513.00513.00513.00513.00513.00-
Dec 13, 2017511.75513.00511.75513.00513.008,260
Dec 12, 2017511.75518.50511.75515.00515.0015,206
Dec 11, 2017511.75519.90511.75515.00515.0065,431
Dec 08, 2017511.75518.50511.75515.00515.001,600
Dec 07, 2017511.75518.50511.75512.50512.503,929
Dec 06, 2017511.75511.75511.75512.50512.501,500
Dec 05, 2017511.65519.00511.65512.50512.506,563
Dec 04, 2017514.50519.00511.00517.50517.5027,298
Dec 01, 2017520.90520.90506.00510.00510.0033,047
Nov 30, 2017530.90534.00525.00527.50527.505,778
Nov 30, 20172 Dividend
Nov 29, 2017545.00545.00535.00540.00538.008,018
Nov 28, 2017530.00544.00530.00537.50535.517,710
Nov 27, 2017522.50522.50522.50522.50520.56-
Nov 24, 2017520.00520.00520.00520.00518.07-
Nov 23, 2017527.50527.50527.50527.50525.55-
Nov 22, 2017537.50537.50537.50537.50535.51-
Nov 21, 2017537.50537.50537.50537.50535.51-
Nov 20, 2017547.50547.50547.50547.50545.47-
Nov 17, 2017523.00535.00518.40530.00528.0422,010
Nov 16, 2017518.50520.00513.50515.00513.093,301
Nov 15, 2017518.60518.60513.10515.00513.092,500
Nov 14, 2017518.60518.60513.10515.00513.099,580
Nov 13, 2017518.60520.00513.10515.00513.092,509
Nov 10, 2017518.60518.60513.10515.00513.094,007
Nov 09, 2017518.70518.70513.10515.00513.091,553
Nov 08, 2017519.00519.00513.10515.00513.097,738
Nov 07, 2017522.90522.90513.10515.00513.099,576
Nov 06, 2017512.10523.92512.10520.00518.0749,693
Nov 03, 2017519.00519.00511.00515.00513.095,785
Nov 02, 2017509.00526.25509.00515.00513.0914,945
Nov 01, 2017504.00509.00496.00505.00503.138,009
Oct 31, 2017480.00500.00480.00500.00498.1550,441
Oct 30, 2017488.00488.00475.00487.50485.691,607
Oct 27, 2017487.00489.00475.00487.50485.6911,849
Oct 26, 2017481.50488.00473.50485.00483.2020,947
Oct 25, 2017467.00489.00466.90485.00483.2044,088
Oct 24, 2017472.00472.00458.00462.50460.7917,066
Oct 23, 2017435.00475.00435.00467.50465.7723,481
Oct 20, 2017425.00425.00425.00425.00423.43-
Oct 19, 2017425.00425.00425.00425.00423.43-
Oct 18, 2017422.00422.00422.00425.00423.43260
Oct 17, 2017429.00429.00422.00425.00423.43575
Oct 16, 2017421.00421.00421.00425.00423.43307
Oct 13, 2017425.00425.00425.00425.00423.43-
Oct 12, 2017421.00425.00421.00425.00423.436,372
Oct 11, 2017425.00425.00425.00425.00423.431,450
Oct 10, 2017425.00425.00425.00427.50425.923,500
Oct 09, 2017428.00428.00428.00430.00428.41355
Oct 06, 2017429.50429.60429.50430.00428.413,622
Oct 05, 2017428.00435.00428.00432.50430.901,474
Oct 04, 2017427.50435.00427.50430.00428.411,660
Oct 03, 2017427.00435.00427.00430.00428.411,940
Oct 02, 2017427.00438.50427.00432.50430.90474
Sep 29, 2017432.50432.50432.50432.50430.90-
Sep 28, 2017429.50429.50427.00432.50430.90597
Sep 27, 2017440.00440.00435.00432.50430.907,500
Sep 26, 2017451.50451.50441.10447.50445.843,658
Sep 25, 2017451.70451.70451.50447.50445.84718
Sep 22, 2017451.70451.70441.10447.50445.845,352
Sep 21, 2017440.10451.70440.10447.50445.844,474
Sep 20, 2017440.00448.00440.00445.00443.352,225
Sep 19, 2017440.00448.00440.00445.00443.353,920
Sep 18, 2017445.00450.00437.00445.00443.358,170
Sep 15, 2017434.00445.00434.00437.50435.889,755
Sep 14, 2017430.00433.50430.00427.50425.922,990
Sep 13, 2017415.00425.00415.00425.00423.4312,550
Sep 12, 2017420.90423.00420.00420.00418.4411,956
Sep 11, 2017420.90420.90420.90422.50420.94990
Sep 08, 2017420.15423.70420.00422.50420.9412,100
Sep 07, 2017429.00429.00429.00427.50425.92750
Sep 06, 2017440.00440.00422.70427.50425.928,340
Sep 05, 2017432.50443.00430.00437.50435.8810,029
Sep 04, 2017427.67438.00427.00431.50429.9011,880
Sep 01, 2017422.00428.00420.00425.00423.4317,485
Aug 31, 2017422.00422.00422.00420.00418.441,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...