Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CML Microcircuits (CML) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 305.00 305.00 304.00 305.00 29,244
29th Oct 2025 (Wed) 320.00 304.00 304.00 304.00 42,132
28th Oct 2025 (Tue) 320.00 320.00 320.00 320.00 38,025
27th Oct 2025 (Mon) 313.00 325.00 312.00 320.00 93,733
24th Oct 2025 (Fri) 313.00 313.00 313.00 313.00 28,920
23rd Oct 2025 (Thu) 312.00 320.00 307.00 313.00 97,404
22nd Oct 2025 (Wed) 310.00 325.00 310.00 320.00 138,205
21st Oct 2025 (Tue) 295.00 310.00 295.00 310.00 265,428
20th Oct 2025 (Mon) 315.00 315.00 295.00 295.00 107,029
17th Oct 2025 (Fri) 310.00 317.00 310.00 315.00 99,850
16th Oct 2025 (Thu) 310.00 310.00 310.00 310.00 8,878
15th Oct 2025 (Wed) 315.00 310.00 310.00 310.00 22,809
14th Oct 2025 (Tue) 335.00 335.00 315.00 315.00 48,163
13th Oct 2025 (Mon) 320.00 345.00 320.00 335.00 83,664
10th Oct 2025 (Fri) 285.00 320.00 285.00 320.00 68,360
9th Oct 2025 (Thu) 285.00 285.00 285.00 285.00 12,421
8th Oct 2025 (Wed) 260.00 290.00 260.00 285.00 102,067
7th Oct 2025 (Tue) 255.00 260.00 255.00 260.00 29,469
6th Oct 2025 (Mon) 262.00 262.00 255.00 255.00 44,748
3rd Oct 2025 (Fri) 262.00 262.00 262.00 262.00 1,920
2nd Oct 2025 (Thu) 262.00 262.00 262.00 262.00 5,953
1st Oct 2025 (Wed) 272.00 272.00 255.00 262.00 24,455
30th Sep 2025 (Tue) 272.00 272.00 272.00 272.00 6,099
29th Sep 2025 (Mon) 272.00 272.00 272.00 272.00 33,395
26th Sep 2025 (Fri) 260.00 272.00 260.00 272.00 60,436
25th Sep 2025 (Thu) 260.00 260.00 260.00 260.00 22,436
24th Sep 2025 (Wed) 255.00 260.00 255.00 260.00 91,449
23rd Sep 2025 (Tue) 255.00 255.00 255.00 255.00 1,960
22nd Sep 2025 (Mon) 255.00 255.00 255.00 255.00 10,169
19th Sep 2025 (Fri) 265.00 265.00 255.00 255.00 33,059
18th Sep 2025 (Thu) 265.00 265.00 265.00 265.00 1,019
17th Sep 2025 (Wed) 265.00 265.00 265.00 265.00 129
16th Sep 2025 (Tue) 265.00 265.00 265.00 265.00 1,300
15th Sep 2025 (Mon) 267.00 267.00 265.00 265.00 2,148
12th Sep 2025 (Fri) 270.00 270.00 267.00 267.00 7,094
11th Sep 2025 (Thu) 270.00 270.00 270.00 270.00 5,407
10th Sep 2025 (Wed) 265.00 270.00 265.00 270.00 11,811
9th Sep 2025 (Tue) 265.00 265.00 265.00 265.00 198
8th Sep 2025 (Mon) 270.00 270.00 265.00 265.00 10,966
5th Sep 2025 (Fri) 270.00 270.00 270.00 270.00 3,179
4th Sep 2025 (Thu) 265.00 270.00 265.00 270.00 15,899
3rd Sep 2025 (Wed) 265.00 265.00 265.00 265.00 9,536
2nd Sep 2025 (Tue) 277.00 277.00 265.00 265.00 12,265
1st Sep 2025 (Mon) 280.00 280.00 277.00 277.00 2,170
FTSE 100 Latest
Value9,760.06
Change3.92