CML Microsystems plc (CML.L) LSE

300.00

+0(+0.00%)

Updated at December 24 08:39AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025300300300301293.332,119
December 23, 20253003003003092906,271
December 22, 20253003003003092901,652
December 19, 2025300297.8297.8301292.513,526
December 18, 2025300300300309.58291.5615,042
December 17, 2025298300.27300.27305.49291.536,793
December 16, 20253002982983092903,772
December 15, 20253003003003092906,622
December 12, 20253003003003022919,955
December 11, 2025309300300309292.2713,200
December 10, 2025309300300311.63002,875
December 09, 2025320317.42317.42329.36300.814,219
December 08, 2025320320320329.36310.2410,340
December 05, 2025320312.65312.65329.363117,653
December 04, 2025325320320329.36314.23,126
December 03, 202531532532533031563,254
December 02, 2025305315315319.5304.111,018
December 01, 2025305305305310303.5510,925
November 28, 2025302305305310299.3330,928
November 27, 2025302302302304.8298.77,720
November 26, 202530230230231029420,392
November 25, 202530230230231029410,576
November 24, 2025280302302309.2276.517,374
November 21, 2025282280280289.8270.0835,262
November 20, 2025282282282290274.1323,171
November 19, 2025282282282289.98277.7739,263
November 18, 2025276282282290262.2775,769
November 17, 202528128128128627640,454
November 14, 2025285.66281281285.66277.625,642
November 13, 2025281281281282.7277.1311,996
November 12, 2025281281281285.8280.99,907
November 11, 2025278281281285.842704,435
November 10, 202527527827828827328,926
November 07, 202527327527527726623,946
November 06, 2025282.44273.89273.89283.29265.6715,565
November 05, 2025295280280300270.6119,209
November 04, 20253052952953052909,583
November 03, 202530530530531030012,157
October 31, 202530530030030530015,265
October 30, 202530030530531030029,249
October 29, 202532030430432030042,132
October 28, 2025320320320330310.541,024
October 27, 202531332032033031093,733
October 24, 2025313313313315.531028,920
October 23, 2025312313313324.930282,154
October 22, 2025310322.4322.433030183,855
October 21, 2025295310310320293.93265,428
October 20, 2025315295295316.67285.5107,029
October 17, 202531031531532031089,850
October 16, 202531031031032030610,878
October 15, 202531531031032030022,809
October 14, 202533531531533731048,163
October 13, 2025320335335350315.5583,664
October 10, 2025285320320327.628568,360
October 09, 2025285285285290280.1612,421
October 08, 2025260285285290250.64104,475
October 07, 202525526026026025229,469
October 06, 2025262255255267.3925046,068
October 03, 2025262262262262256.62,243
October 02, 2025262262262267.43256.56,114
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved