CML Microsystems plc (CML.L) LSE

270.00

+0(+0.00%)

Updated at September 05 02:26PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025276270269.6276269.64,179
September 04, 202526527027027626015,899
September 03, 2025265267.7267.7269.56261.510,283
September 02, 2025277265265283.3926413,265
September 01, 2025278277277278272.52,870
August 29, 2025273.33280280282273.333,010
August 28, 20252722802802862707,005
August 27, 2025284.4280280284.427044,296
August 26, 2025285.77280280285.77273.336,968
August 22, 2025285.99285285289.6528316,852
August 21, 2025280285285286.4328014,023
August 20, 2025286.952852852902807,523
August 19, 2025287.2285285289.65281.443,746
August 18, 2025281.33285285289.982804,777
August 15, 2025289.98285285289.98281.331,372
August 14, 202530028528530028012,851
August 13, 2025290290290296.8281.13,917
August 12, 20252952952953002956,172
August 11, 202531029529531029069,458
August 08, 2025319.76300300319.7629013,277
August 07, 2025302.43103103103004,470
August 06, 202530031031031030014,885
August 05, 2025301.5310310312301.524,077
August 04, 2025303.75305305309.730361,758
August 01, 2025300.03305305305.7300.0311,279
July 31, 2025301.1308308315.98300.87,573
July 30, 2025308.75308308315.983018,895
July 29, 2025304.11308308315.98302.2315,377
July 28, 2025301308308315.9830112,556
July 25, 2025306.8308308310306.811,593
July 24, 2025312.3308308316306.1236,661
July 23, 2025305.56310310315305.5620,385
July 22, 2025315.95315315329.64300.348,400
July 21, 2025317.9315315329.6430039,212
July 18, 2025319.8315315319.830020,193
July 17, 2025329.64315315329.6430010,395
July 16, 2025324.8320320329.4831117,475
July 15, 2025325.9332532533032017,092
July 14, 2025319.8325325329.6312.4550,654
July 11, 2025313.75310310318.75300.858,256
July 10, 2025300313313320286.6394,792
July 09, 2025271.5280280290267.534,640
July 08, 2025266278278289.5226521,888
July 07, 20252602652652702608,134
July 04, 2025260252252262.52525,051
July 03, 2025259.6252252259.62453,898
July 02, 2025255.68250250263.572455,301
July 01, 2025246.25248248256240364
June 30, 2025241.6248248256241.64,362
June 27, 2025243248248253.524310,079
June 26, 2025250248248262244.6752,088
June 25, 202522224524525022227,242
June 24, 2025228230230240221.531,807
June 23, 202523822722723822715,536
June 20, 20252402352352402335,022
June 19, 2025232.92352352352324,725
June 18, 2025230235235235227.56,410
June 17, 20252342352352352305,756
June 16, 2025241.7240240241.72306,962
June 13, 2025246.4240240246.42405,596
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved