Education
About Us
Working with TipRanks
Follow Us
CML Microsystems PLC (GB:CML)
LSE:CML
Time Period
1Y
Events
Historical Prices
Rows:
Apr 11, 2025
220.00
229.98
222.60
220.00
220.00
0.00%
8,769
0.45
Apr 10, 2025
221.00
230.00
221.00
220.00
220.00
+0.92%
11,940
0.62
Apr 09, 2025
218.00
229.98
206.00
218.00
218.00
-0.91%
22,451
1.19
Apr 08, 2025
218.00
226.00
209.50
220.00
220.00
+0.92%
27,679
1.50
Apr 07, 2025
218.00
219.00
208.00
218.00
218.00
0.00%
4,460
0.24
Apr 04, 2025
220.00
227.20
208.00
218.00
218.00
-0.91%
12,136
0.66
Apr 03, 2025
205.00
222.50
205.50
220.00
220.00
+2.80%
6,620
0.36
Apr 02, 2025
214.00
217.00
204.00
214.00
214.00
0.00%
14,561
0.80
Apr 01, 2025
214.00
223.89
209.50
214.00
214.00
-0.47%
1,185
0.06
Mar 31, 2025
210.00
222.00
205.00
215.00
215.00
+2.38%
71,104
4.14
Mar 28, 2025
210.00
215.00
207.05
210.00
210.00
0.00%
19,507
1.12
Mar 27, 2025
226.00
239.98
195.00
210.00
210.00
-7.08%
82,022
5.08
Mar 26, 2025
227.50
229.78
223.75
226.00
226.00
-0.66%
2,887
0.18
Mar 25, 2025
227.50
228.44
225.00
227.50
227.50
0.00%
6,733
0.41
Mar 24, 2025
231.00
233.73
225.00
227.50
227.50
-1.52%
22,353
1.39
Mar 21, 2025
231.00
232.45
229.20
231.00
231.00
0.00%
6,787
0.42
Mar 20, 2025
239.00
239.00
224.00
231.00
231.00
-3.35%
25,880
1.66
Mar 19, 2025
239.00
240.00
238.00
239.00
239.00
0.00%
4,668
0.30
Mar 18, 2025
239.00
239.50
238.75
239.00
239.00
0.00%
11,005
0.71
Mar 17, 2025
239.00
240.00
238.00
239.00
239.00
0.00%
6,684
0.43
Mar 14, 2025
236.00
240.00
238.00
239.00
239.00
+1.27%
24,156
1.58
Mar 13, 2025
236.00
240.00
233.23
236.00
236.00
0.00%
10,567
0.70
Mar 12, 2025
236.00
239.60
232.00
236.00
236.00
0.00%
41,173
2.78
Mar 11, 2025
236.00
236.45
236.40
236.00
236.00
0.00%
3,100
0.21
Mar 10, 2025
236.00
239.99
232.60
236.00
236.00
0.00%
8,865
0.59
Mar 07, 2025
236.00
239.00
234.20
236.00
236.00
0.00%
8,115
0.55
Mar 06, 2025
236.00
239.92
233.67
236.00
236.00
0.00%
576
0.04
Mar 05, 2025
235.00
239.92
230.00
236.00
236.00
+0.43%
22,671
1.54
Mar 04, 2025
235.00
237.50
232.60
235.00
235.00
0.00%
23,772
1.65
Mar 03, 2025
225.00
240.00
220.00
235.00
235.00
+3.30%
47,641
3.45
Feb 28, 2025
232.50
234.64
225.00
227.50
227.50
-2.15%
4,416
0.32
Feb 27, 2025
232.50
232.00
210.00
232.50
232.50
0.00%
417,385
53.10
Feb 26, 2025
232.50
232.50
230.00
232.50
232.50
0.00%
4,418
0.55
Feb 25, 2025
232.50
235.00
231.28
232.50
232.50
0.00%
6,577
0.79
Feb 24, 2025
245.00
245.60
231.13
232.50
232.50
-5.10%
30,567
3.80
Feb 21, 2025
245.00
249.30
240.00
245.00
245.00
0.00%
6,161
0.76
Feb 20, 2025
245.00
242.00
241.50
245.00
245.00
0.00%
10,000
1.18
Feb 19, 2025
245.00
243.75
240.00
245.00
245.00
0.00%
3,116
0.28
Feb 18, 2025
245.00
245.00
240.00
245.00
245.00
0.00%
2,184
0.18
Feb 17, 2025
245.00
245.70
240.00
245.00
245.00
0.00%
4,553
0.28
Feb 14, 2025
255.00
253.00
240.00
245.00
245.00
-3.92%
9,353
0.54
Feb 13, 2025
255.00
253.55
250.00
255.00
255.00
0.00%
4,552
0.25
Feb 12, 2025
255.00
254.00
250.00
255.00
255.00
0.00%
6,941
0.38
Feb 11, 2025
255.00
256.00
254.00
255.00
255.00
0.00%
0
0.00
Feb 10, 2025
255.00
256.00
254.00
255.00
255.00
0.00%
0
0.00
Feb 07, 2025
255.00
254.50
254.50
255.00
255.00
0.00%
196
<0.01
Feb 06, 2025
255.00
259.45
252.01
255.00
255.00
-1.92%
8,430
0.40
Feb 05, 2025
255.00
260.00
253.40
260.00
260.00
+1.96%
1,850
0.09
Feb 04, 2025
255.00
260.00
250.00
255.00
255.00
0.00%
21,909
1.04
Feb 03, 2025
255.00
252.01
252.01
255.00
255.00
-0.97%
500
0.02
Rows: