Dark

CML
CML MICROSYSTEMS PLC
stock LSE

Inactive

Jul 2, 2024

300.00GBX-11.111%(-37.50)180,099

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	320.0000	320.0000	295.0000	300.0000	-11.111%	180,099	0.000%
2024-07-01	347.5000	347.5000	337.5000	337.5000	-2.878%	12,878	-11.111%
2024-06-28	345.0000	347.5000	345.0000	347.5000	+0.725%	5,855	-13.669%
2024-06-27	345.0000	345.0000	345.0000	345.0000	0.000%	2,358	-13.043%
2024-06-26	345.0000	345.0000	345.0000	345.0000	0.000%	737	-13.043%
2024-06-25	345.0000	359.0000	345.0000	345.0000	0.000%	16,909	-13.043%
2024-06-24	350.0000	350.0000	345.0000	345.0000	-1.429%	23,550	-13.043%
2024-06-21	350.0000	350.0000	350.0000	350.0000	0.000%	8	-14.286%
2024-06-20	350.0000	350.0000	350.0000	350.0000	0.000%	4,736	-14.286%
2024-06-19	350.0000	350.0000	350.0000	350.0000	0.000%	6,299	-14.286%
2024-06-18	350.0000	350.0000	350.0000	350.0000	0.000%	13,728	-14.286%
2024-06-17	355.0000	355.0000	350.0000	350.0000	-1.408%	1,452	-14.286%
2024-06-14	355.0000	355.0000	355.0000	355.0000	0.000%	1,613	-15.493%
2024-06-13	355.0000	355.0000	355.0000	355.0000	0.000%	8,287	-15.493%
2024-06-12	355.0000	355.0000	355.0000	355.0000	0.000%	4,518	-15.493%
2024-06-11	355.0000	355.0000	355.0000	355.0000	0.000%	5,858	-15.493%
2024-06-10	355.0000	355.0000	355.0000	355.0000	0.000%	5,475	-15.493%
2024-06-07	352.5000	355.0000	352.5000	355.0000	+0.709%	42,390	-15.493%
2024-06-06	355.0000	355.0000	352.5000	352.5000	-0.704%	10,214	-14.894%
2024-06-05	355.0000	355.0000	355.0000	355.0000	0.000%	27,982	-15.493%
2024-06-04	360.0000	360.0000	355.0000	355.0000	-1.389%	33,102	-15.493%
2024-06-03	380.0000	369.0000	352.5000	360.0000	-5.263%	49,399	-16.667%
2024-05-31	380.0000	380.0000	380.0000	380.0000	0.000%	3,844	-21.053%
2024-05-30	380.0000	380.0000	380.0000	380.0000	0.000%	1,088	-21.053%
2024-05-29	385.0000	385.0000	380.0000	380.0000	-1.299%	1,273	-21.053%
2024-05-28	385.0000	385.0000	385.0000	385.0000	0.000%	1,505	-22.078%
2024-05-24	385.0000	385.0000	385.0000	385.0000	0.000%	6,261	-22.078%
2024-05-23	390.0000	390.0000	385.0000	385.0000	-1.282%	7,247	-22.078%
2024-05-22	387.5000	390.0000	387.5000	390.0000	+0.645%	2,796	-23.077%
2024-05-21	395.0000	395.0000	385.0000	387.5000	-1.899%	9,027	-22.581%
2024-05-20	392.5000	395.0000	392.5000	395.0000	+0.637%	5,523	-24.051%
2024-05-17	392.5000	392.5000	392.5000	392.5000	0.000%	8,539	-23.567%
2024-05-16	392.5000	392.5000	392.5000	392.5000	0.000%	1,806	-23.567%
2024-05-15	385.0000	392.5000	385.0000	392.5000	+1.948%	8,850	-23.567%
2024-05-14	385.0000	385.0000	385.0000	385.0000	0.000%	12,330	-22.078%
2024-05-13	407.5000	407.5000	377.5000	385.0000	-5.521%	29,291	-22.078%
2024-05-10	405.0000	407.5000	405.0000	407.5000	+0.617%	8,199	-26.380%
2024-05-09	410.0000	410.0000	405.0000	405.0000	-1.220%	8,551	-25.926%
2024-05-08	397.5000	420.0000	405.0000	410.0000	+3.145%	41,815	-26.829%
2024-05-07	400.0000	400.0000	397.5000	397.5000	-2.454%	29,227	-24.528%
2024-05-02	415.0000	415.0000	405.0000	407.5000	0.000%	34,529	-26.380%
2024-05-01	378.5000	410.0000	378.5000	407.5000	+10,824.933%	29,660	-26.380%
2024-03-22	3.7300	3.7300	3.7300	3.7300	0.000%	5,771	+7,942.895%
2024-03-21	3.6400	3.7300	3.6400	3.7300	+2.473%	14,206	+7,942.895%
2024-03-20	3.6700	3.6700	3.6400	3.6400	-0.817%	16,398	+8,141.758%
2024-03-19	3.7300	3.7300	3.6700	3.6700	-1.609%	7,163	+8,074.387%
2024-03-18	3.7200	3.7300	3.7200	3.7300	+0.269%	4,901	+7,942.895%
2024-03-15	3.7100	3.7200	3.7100	3.7200	+0.270%	10,801	+7,964.516%
2024-03-14	3.7100	3.7100	3.7000	3.7100	0.000%	8,589	+7,986.253%
2024-03-13	3.6500	3.7100	3.6300	3.7100	+1.644%	15,241	+7,986.253%
2024-03-12	3.7500	3.7500	3.6500	3.6500	-2.667%	16,120	+8,119.178%
2024-03-11	3.7500	3.7500	3.7500	3.7500	0.000%	6,148	+7,900.000%
2024-03-08	3.7800	3.7800	3.7500	3.7500	-0.794%	11,336	+7,900.000%
2024-03-07	3.9000	3.9000	3.7800	3.7800	-3.077%	19,131	+7,836.508%
2024-03-06	3.9500	3.9500	3.8500	3.9000	-1.266%	5,925	+7,592.308%
2024-03-05	4.0000	4.0000	3.9500	3.9500	-1.250%	588	+7,494.937%
2024-03-04	4.0000	4.0000	4.0000	4.0000	0.000%	15,458	+7,400.000%
2024-03-01	4.0500	4.0500	4.0000	4.0000	-1.235%	6,149	+7,400.000%
2024-02-29	4.0500	4.0500	4.0500	4.0500	0.000%	1,198	+7,307.407%
2024-02-28	4.0500	4.0500	4.0500	4.0500	0.000%	4,035	+7,307.407%
2024-02-27	4.0500	4.0500	4.0500	4.0500	0.000%	927	+7,307.407%
2024-02-26	4.0500	4.0500	4.0500	4.0500	0.000%	6,053	+7,307.407%
2024-02-23	4.0100	4.0500	4.0100	4.0500	+0.998%	13,481	+7,307.407%
2024-02-22	4.0100	4.0100	4.0100	4.0100	0.000%	2,235	+7,381.297%
2024-02-21	4.0700	4.0700	3.9500	4.0100	-1.474%	21,584	+7,381.297%
2024-02-20	4.1000	4.1000	4.0500	4.0700	-0.732%	7,714	+7,271.007%
2024-02-19	4.1400	4.1400	4.1000	4.1000	-0.966%	12,854	+7,217.073%
2024-02-16	4.1400	4.1400	4.1400	4.1400	+0.976%	3,436	+7,146.377%
2024-02-15	4.1400	4.2000	4.1000	4.1000	-0.726%	4,827	+7,217.073%
2024-02-14	4.1300	4.1300	4.1300	4.1300	0.000%	3,809	+7,163.923%
2024-02-13	4.1300	4.1300	4.1300	4.1300	0.000%	18,834	+7,163.923%
2024-02-12	4.2000	4.2000	4.1200	4.1300	-1.667%	6,136	+7,163.923%
2024-02-09	4.2300	4.2300	4.2000	4.2000	-0.709%	17,112	+7,042.857%
2024-02-08	4.2300	4.2300	4.2300	4.2300	0.000%	3,875	+6,992.199%
2024-02-07	4.2500	4.2500	4.2300	4.2300	-0.471%	6,536	+6,992.199%
2024-02-06	4.2500	4.2500	4.2500	4.2500	-0.235%	1,805	+6,958.824%
2024-02-05	4.2500	4.2600	4.2600	4.2600	+0.235%	27,129	+6,942.254%
2024-02-02	4.2500	4.2500	4.2500	4.2500	0.000%	2,661	+6,958.824%
2024-02-01	4.2700	4.2700	4.2500	4.2500	-0.468%	4,925	+6,958.824%
2024-01-31	4.2700	4.2700	4.2700	4.2700	0.000%	2,518	+6,925.761%
2024-01-30	4.2800	4.2800	4.2700	4.2700	-0.234%	9,773	+6,925.761%
2024-01-29	4.3100	4.3100	4.2800	4.2800	-0.696%	13,816	+6,909.346%
2024-01-26	4.3100	4.3100	4.3100	4.3100	0.000%	4,448	+6,860.557%
2024-01-25	4.3500	4.3500	4.3000	4.3100	-2.489%	5,276	+6,860.557%
2024-01-23	4.2500	4.4500	4.2500	4.4200	+4.000%	40,944	+6,687.330%
2024-01-22	4.2000	4.2500	4.2000	4.2500	+1.190%	6,570	+6,958.824%
2024-01-19	4.2000	4.2000	4.2000	4.2000	0.000%	3,456	+7,042.857%
2024-01-18	4.2000	4.2000	4.2000	4.2000	0.000%	2,013	+7,042.857%
2024-01-17	4.2500	4.2500	4.2000	4.2000	-1.176%	15,619	+7,042.857%
2024-01-16	4.2500	4.2500	4.2500	4.2500	0.000%	4,901	+6,958.824%
2024-01-15	4.2500	4.2500	4.2500	4.2500	+1.190%	3,778	+6,958.824%
2024-01-12	4.2500	4.2000	4.2000	4.2000	-1.176%	6,399	+7,042.857%
2024-01-11	4.2300	4.2500	4.2300	4.2500	+0.473%	36,372	+6,958.824%
2024-01-10	4.1100	4.2300	4.1000	4.2300	+2.920%	20,813	+6,992.199%
2024-01-09	4.1100	4.1100	4.1100	4.1100	0.000%	7,834	+7,199.270%
2024-01-08	4.1000	4.1100	4.1000	4.1100	+0.244%	54,754	+7,199.270%
2024-01-05	4.0300	4.1100	4.0300	4.1000	+0.490%	23,657	+7,217.073%
2024-01-04	3.8400	4.1500	3.8400	4.0800	+6.250%	39,432	+7,252.941%
2024-01-03	3.7400	3.8400	3.7400	3.8400	+2.128%	10,291	+7,712.500%
2024-01-02	3.7400	3.7600	3.7400	3.7600	+0.535%	66,170	+7,878.723%
2023-12-29	3.7400	3.7400	3.7400	3.7400	0.000%	6,264	+7,921.390%
2023-12-28	3.7400	3.7400	3.7400	3.7400	0.000%	6,714	+7,921.390%
2023-12-27	3.7600	3.7600	3.7400	3.7400	-0.532%	27,283	+7,921.390%
2023-12-22	3.7600	3.7600	3.7600	3.7600	+0.535%	4,345	+7,878.723%
2023-12-21	3.7500	3.7500	3.7400	3.7400	-0.267%	10,517	+7,921.390%
2023-12-20	3.7600	3.7600	3.7400	3.7500	-0.266%	27,307	+7,900.000%
2023-12-19	3.7600	3.7600	3.7600	3.7600	0.000%	24,129	+7,878.723%
2023-12-18	3.7600	3.7600	3.7600	3.7600	0.000%	21,634	+7,878.723%
2023-12-15	3.7600	3.7600	3.7600	3.7600	0.000%	23,889	+7,878.723%
2023-12-14	3.7600	3.7600	3.7600	3.7600	0.000%	10,979	+7,878.723%
2023-12-13	3.7600	3.7600	3.7600	3.7600	0.000%	14,051	+7,878.723%
2023-12-12	3.7600	3.7600	3.7600	3.7600	0.000%	19,664	+7,878.723%
2023-12-11	3.7400	3.7600	3.7400	3.7600	+0.535%	59,147	+7,878.723%
2023-12-08	3.7400	3.7400	3.7400	3.7400	0.000%	20,932	+7,921.390%
2023-12-07	3.7400	3.7400	3.7400	3.7400	0.000%	16,732	+7,921.390%
2023-12-06	3.7200	3.7500	3.7200	3.7400	+1.907%	34,956	+7,921.390%
2023-12-05	3.8100	3.8100	3.4800	3.6700	-3.675%	99,344	+8,074.387%
2023-12-04	3.8800	3.8800	3.8000	3.8100	-1.804%	19,910	+7,774.016%
2023-12-01	3.9500	3.9500	3.8800	3.8800	-1.772%	13,993	+7,631.959%
2023-11-30	3.9500	3.9500	3.9500	3.9500	0.000%	13,887	+7,494.937%
2023-11-29	3.9500	3.9500	3.9500	3.9500	0.000%	1,254	+7,494.937%
2023-11-28	3.9500	3.9500	3.9500	3.9500	0.000%	4,793	+7,494.937%
2023-11-27	4.0200	4.0200	3.9500	3.9500	-1.741%	10,334	+7,494.937%
2023-11-24	4.0200	4.0200	4.0200	4.0200	0.000%	2,358	+7,362.687%
2023-11-23	4.0200	4.0200	4.0200	4.0200	0.000%	924	+7,362.687%
2023-11-22	4.0200	4.0200	4.0200	4.0200	0.000%	3,305	+7,362.687%
2023-11-21	3.8000	4.0200	3.8000	4.0200	+5.789%	12,133	+7,362.687%
2023-11-20	3.7500	3.8000	3.7500	3.8000	+1.333%	7,483	+7,794.737%
2023-11-17	3.7500	3.7500	3.7500	3.7500	0.000%	3,278	+7,900.000%
2023-11-16	3.7500	3.7500	3.7500	3.7500	0.000%	2,639	+7,900.000%
2023-11-15	3.7500	3.7500	3.7500	3.7500	0.000%	2,733	+7,900.000%
2023-11-14	3.7500	3.7500	3.7500	3.7500	0.000%	5,390	+7,900.000%
2023-11-13	3.9000	3.9000	3.7500	3.7500	-3.846%	9,752	+7,900.000%
2023-11-10	3.9000	3.9000	3.9000	3.9000	0.000%	3,697	+7,592.308%
2023-11-09	3.5900	3.9000	3.5900	3.9000	+8.635%	32,412	+7,592.308%
2023-11-08	3.5700	3.5900	3.5700	3.5900	+0.560%	4,994	+8,256.546%
2023-11-07	3.7300	3.7300	3.5700	3.5700	-4.545%	12,150	+8,303.361%
2023-11-06	3.7300	3.7400	3.7400	3.7400	+0.268%	15,810	+7,921.390%
2023-11-03	3.6600	3.7300	3.6600	3.7300	+1.913%	15,486	+7,942.895%
2023-11-02	3.7300	3.7300	3.6500	3.6600	-1.877%	11,513	+8,096.721%
2023-11-01	3.5500	3.7300	3.5500	3.7300	+5.070%	20,692	+7,942.895%
2023-10-31	3.5500	3.5500	3.5500	3.5500	0.000%	2,199	+8,350.704%
2023-10-30	3.5500	3.5600	3.5500	3.5500	0.000%	11,866	+8,350.704%
2023-10-27	3.5500	3.5500	3.5500	3.5500	0.000%	4,745	+8,350.704%
2023-10-26	3.6000	3.6000	3.5500	3.5500	-1.389%	2,311	+8,350.704%
2023-10-25	3.4500	3.6000	3.4500	3.6000	+4.348%	10,994	+8,233.333%
2023-10-24	3.4500	3.4500	3.4500	3.4500	0.000%	22,438	+8,595.652%
2023-10-23	3.5500	3.5500	3.4500	3.4500	-2.817%	13,547	+8,595.652%
2023-10-20	3.7000	3.7000	3.5500	3.5500	-5.333%	14,395	+8,350.704%
2023-10-19	3.7500	3.7500	3.7000	3.7500	0.000%	4,324	+7,900.000%
2023-10-18	3.8700	3.7800	3.7500	3.7500	-3.101%	23,739	+7,900.000%
2023-10-17	4.0200	4.0200	3.8400	3.8700	-3.731%	14,941	+7,651.938%
2023-10-16	4.0200	4.0200	4.0200	4.0200	0.000%	3,834	+7,362.687%
2023-10-13	4.0200	4.0200	4.0200	4.0200	0.000%	19,169	+7,362.687%
2023-10-12	4.0200	4.0200	4.0200	4.0200	0.000%	5,660	+7,362.687%
2023-10-11	3.9500	4.0200	3.9500	4.0200	+1.772%	13,872	+7,362.687%
2023-10-10	4.1200	4.1200	3.9500	3.9500	-4.126%	14,351	+7,494.937%
2023-10-09	4.1200	4.1200	4.1200	4.1200	0.000%	5,707	+7,181.553%
2023-10-06	4.1000	4.1200	4.1000	4.1200	+0.488%	10,996	+7,181.553%
2023-10-05	4.1000	4.1000	4.1000	4.1000	0.000%	14,749	+7,217.073%
2023-10-04	4.2500	4.2500	4.1000	4.1000	-3.529%	15,816	+7,217.073%
2023-10-03	4.3000	4.3000	4.2500	4.2500	-1.163%	9,782	+6,958.824%
2023-10-02	4.3500	4.3500	4.3000	4.3000	-1.149%	8,292	+6,876.744%
2023-09-29	4.3500	4.3500	4.3500	4.3500	0.000%	3,442	+6,796.552%
2023-09-28	4.3500	4.3500	4.3500	4.3500	0.000%	6,065	+6,796.552%
2023-09-27	4.3500	4.3500	4.3500	4.3500	0.000%	4,160	+6,796.552%
2023-09-26	4.3000	4.3500	4.3000	4.3500	+1.163%	8,926	+6,796.552%
2023-09-25	4.3000	4.3000	4.3000	4.3000	0.000%	1,381	+6,876.744%
2023-09-22	4.3000	4.3000	4.3000	4.3000	0.000%	10,921	+6,876.744%
2023-09-21	4.3000	4.3000	4.3000	4.3000	0.000%	1,000	+6,876.744%
2023-09-20	4.3500	4.3700	4.3000	4.3000	-1.149%	30,644	+6,876.744%
2023-09-19	4.3500	4.3500	4.3500	4.3500	0.000%	5,454	+6,796.552%
2023-09-18	4.4000	4.4000	4.3500	4.3500	-1.136%	3,504	+6,796.552%
2023-09-15	4.4000	4.4000	4.4000	4.4000	0.000%	4,364	+6,718.182%
2023-09-14	4.4000	4.4000	4.4000	4.4000	0.000%	1,396	+6,718.182%
2023-09-13	4.4000	4.4000	4.4000	4.4000	0.000%	1,217	+6,718.182%
2023-09-12	4.4000	4.4400	4.4000	4.4000	0.000%	2,360	+6,718.182%
2023-09-11	4.4000	4.4000	4.4000	4.4000	0.000%	14,885	+6,718.182%
2023-09-08	4.4000	4.4000	4.4000	4.4000	0.000%	5,404	+6,718.182%
2023-09-07	4.4000	4.4000	4.4000	4.4000	0.000%	6,245	+6,718.182%
2023-09-06	4.4000	4.4000	4.4000	4.4000	0.000%	875	+6,718.182%
2023-09-05	4.4000	4.4000	4.4000	4.4000	0.000%	4,456	+6,718.182%
2023-09-04	4.4000	4.4000	4.4000	4.4000	0.000%	310	+6,718.182%
2023-09-01	4.3500	4.4000	4.3500	4.4000	+1.149%	3,912	+6,718.182%
2023-08-31	4.3300	4.3500	4.3000	4.3500	+0.462%	5,535	+6,796.552%
2023-08-30	4.3300	4.3300	4.3300	4.3300	0.000%	7,087	+6,828.406%
2023-08-29	4.3300	4.3300	4.3300	4.3300	0.000%	20,818	+6,828.406%
2023-08-25	4.3300	4.3300	4.3300	4.3300	0.000%	3,253	+6,828.406%
2023-08-23	4.3300	4.3300	4.3300	4.3300	0.000%	1,461	+6,828.406%
2023-08-22	4.3300	4.3300	4.3300	4.3300	0.000%	8,146	+6,828.406%
2023-08-21	4.3300	4.3300	4.3300	4.3300	0.000%	13,590	+6,828.406%
2023-08-18	4.3300	4.3300	4.3300	4.3300	+0.698%	9,632	+6,828.406%
2023-08-17	4.3500	4.3500	4.3000	4.3000	-1.149%	7,366	+6,876.744%
2023-08-15	4.3500	4.3500	4.3500	4.3500	0.000%	15,648	+6,796.552%
2023-08-14	4.3500	4.3500	4.3300	4.3500	0.000%	32,169	+6,796.552%
2023-08-11	4.3200	4.3500	4.3200	4.3500	+0.694%	7,887	+6,796.552%
2023-08-10	4.3200	4.3600	4.3600	4.3200	0.000%	5,616	+6,844.444%
2023-08-09	4.3500	4.3600	4.3000	4.3200	-0.690%	20,328	+6,844.444%
2023-08-07	4.3100	4.3500	4.3100	4.3500	+0.928%	44,806	+6,796.552%
2023-08-04	4.3000	4.3100	4.3000	4.3100	+0.233%	18,205	+6,860.557%
2023-08-03	4.3000	4.3000	4.3000	4.3000	-3.371%	25,709	+6,876.744%
2023-08-02	4.4500	4.4500	4.4500	4.4500	0.000%	21,570	+6,641.573%
2023-08-01	4.4900	4.4900	4.4500	4.4500	-0.670%	3,255	+6,641.573%
2023-07-28	4.4800	4.4800	4.4800	4.4800	0.000%	6,608	+6,596.429%
2023-07-27	4.4800	4.4800	4.4800	4.4800	0.000%	6,696	+6,596.429%
2023-07-26	4.4800	4.4800	4.4800	4.4800	0.000%	1,097	+6,596.429%
2023-07-25	4.4800	4.4800	4.4800	4.4800	0.000%	7,392	+6,596.429%
2023-07-24	4.4800	4.4800	4.4800	4.4800	0.000%	4,226	+6,596.429%
2023-07-21	4.4800	4.4800	4.4800	4.4800	0.000%	4,916	+6,596.429%
2023-07-20	4.5000	4.5000	4.4800	4.4800	-0.444%	13,252	+6,596.429%
2023-07-19	4.4500	4.5000	4.4500	4.5000	+1.124%	22,000	+6,566.667%
2023-07-18	4.4500	4.4500	4.4500	4.4500	0.000%	59,912	+6,641.573%
2023-07-17	4.4500	4.4500	4.4500	4.4500	0.000%	2,268	+6,641.573%
2023-07-14	4.5000	4.5000	4.4500	4.4500	-1.111%	25,908	+6,641.573%
2023-07-13	4.5000	4.5000	4.5000	4.5000	0.000%	2,425	+6,566.667%
2023-07-12	4.5000	4.5000	4.5000	4.5000	0.000%	4,686	+6,566.667%
2023-07-11	4.5000	4.5000	4.5000	4.5000	0.000%	32,347	+6,566.667%
2023-07-10	4.5000	4.5000	4.5000	4.5000	0.000%	11,274	+6,566.667%
2023-07-07	4.5500	4.5500	4.5000	4.5000	-1.099%	8,818	+6,566.667%
2023-07-06	4.6000	4.6000	4.5500	4.5500	-1.087%	25,149	+6,493.407%
2023-07-05	4.6000	4.6000	4.6000	4.6000	0.000%	2,707	+6,421.739%
2023-07-04	4.6000	4.6000	4.6000	4.6000	0.000%	69,906	+6,421.739%
2023-07-03	4.6000	4.6000	4.6000	4.6000	0.000%	73,084	+6,421.739%
2023-06-30	4.6000	4.6000	4.6000	4.6000	0.000%	18,957	+6,421.739%
2023-06-29	4.6000	4.6000	4.6000	4.6000	0.000%	14,509	+6,421.739%
2023-06-28	4.6000	4.6000	4.6000	4.6000	0.000%	50,968	+6,421.739%
2023-06-27	4.4300	4.6000	4.4300	4.6000	+3.837%	75,570	+6,421.739%
2023-06-26	4.4500	4.4500	4.4300	4.4300	-0.449%	34,820	+6,672.009%
2023-06-23	4.4500	4.4500	4.4500	4.4500	0.000%	16,857	+6,641.573%
2023-06-22	4.5000	4.5000	4.4500	4.4500	-1.111%	4,776	+6,641.573%
2023-06-21	4.5000	4.5000	4.5000	4.5000	0.000%	27,895	+6,566.667%
2023-06-20	4.5000	4.5000	4.5000	4.5000	0.000%	74,566	+6,566.667%
2023-06-19	4.5500	4.5500	4.5000	4.5000	-1.099%	11,373	+6,566.667%
2023-06-16	4.5100	4.5500	4.4600	4.5500	+0.887%	27,354	+6,493.407%
2023-06-15	4.5100	4.5100	4.5100	4.5100	0.000%	2,054	+6,551.885%
2023-06-14	4.5100	4.5100	4.5100	4.5100	0.000%	3,303	+6,551.885%
2023-06-13	4.5100	4.5100	4.5100	4.5100	0.000%	12,785	+6,551.885%
2023-06-12	4.5100	4.5100	4.5100	4.5100	+0.222%	9,280	+6,551.885%
2023-06-09	4.5000	4.5100	4.5000	4.5000	0.000%	20,907	+6,566.667%
2023-06-08	4.3800	4.5000	4.3800	4.5000	+3.211%	40,610	+6,566.667%
2023-06-07	4.4500	4.3800	4.3600	4.3600	-2.022%	43,812	+6,780.734%
2023-06-06	4.4500	4.4500	4.4500	4.4500	0.000%	7,441	+6,641.573%
2023-06-05	4.6400	4.6400	4.4400	4.4500	-4.095%	33,635	+6,641.573%
2023-06-02	4.7500	4.7400	4.6400	4.6400	-2.316%	36,536	+6,365.517%
2023-06-01	4.7500	4.7500	4.7500	4.7500	0.000%	3,603	+6,215.789%
2023-05-31	4.7500	4.7500	4.7500	4.7500	0.000%	18,021	+6,215.789%
2023-05-30	4.7500	4.7500	4.7500	4.7500	0.000%	4,193	+6,215.789%
2023-05-26	4.7500	4.7500	4.7500	4.7500	0.000%	300	+6,215.789%
2023-05-25	4.8000	4.8000	4.7400	4.7500	-1.042%	16,961	+6,215.789%
2023-05-24	4.8000	4.8000	4.8000	4.8000	0.000%	2,752	+6,150.000%
2023-05-23	4.8000	4.8000	4.8000	4.8000	0.000%	1,618	+6,150.000%
2023-05-22	4.8000	4.8000	4.8000	4.8000	0.000%	4,621	+6,150.000%
2023-05-19	4.8000	4.8000	4.8000	4.8000	0.000%	22,124	+6,150.000%
2023-05-18	4.7400	4.8000	4.7400	4.8000	+1.266%	11,177	+6,150.000%
2023-05-17	4.9000	4.9000	4.7400	4.7400	-3.265%	19,575	+6,229.114%
2023-05-16	4.9200	4.9200	4.9000	4.9000	-0.407%	11,340	+6,022.449%
2023-05-15	5.0300	5.0300	4.8700	4.9200	-2.187%	23,399	+5,997.561%
2023-05-12	5.0300	5.0300	5.0300	5.0300	0.000%	7,264	+5,864.215%
2023-05-11	5.0550	5.0550	5.0300	5.0300	-0.495%	33,108	+5,864.215%
2023-05-10	5.0550	5.0550	5.0550	5.0550	0.000%	1,086	+5,834.718%
2023-05-09	5.0750	5.0750	5.0550	5.0550	-0.394%	30,829	+5,834.718%
2023-05-05	5.0750	5.0750	5.0750	5.0750	0.000%	1,039	+5,811.330%
2023-05-04	5.0750	5.0750	5.0750	5.0750	0.000%	2,825	+5,811.330%
2023-05-03	5.0550	5.0750	5.0550	5.0750	+0.396%	8,637	+5,811.330%
2023-05-02	5.1000	5.1000	5.0550	5.0550	-0.882%	7,727	+5,834.718%
2023-04-28	5.1000	5.1000	5.1000	5.1000	0.000%	2,007	+5,782.353%
2023-04-27	5.2750	5.2750	5.0750	5.1000	-3.318%	10,168	+5,782.353%
2023-04-26	5.3250	5.3250	5.2750	5.2750	-1.402%	5,827	+5,587.204%
2023-04-25	5.3500	5.3500	5.3500	5.3500	0.000%	60,417	+5,507.477%
2023-04-24	5.3500	5.3500	5.3500	5.3500	0.000%	98,981	+5,507.477%
2023-04-21	5.3500	5.3500	5.3500	5.3500	0.000%	2,957	+5,507.477%
2023-04-20	5.4000	5.4000	5.3500	5.3500	-0.926%	4,898	+5,507.477%
2023-04-19	5.4000	5.4000	5.4000	5.4000	0.000%	21,124	+5,455.556%
2023-04-18	5.4250	5.4250	5.4000	5.4000	-0.461%	16,458	+5,455.556%
2023-04-17	5.4000	5.4250	5.4000	5.4250	+1.402%	8,523	+5,429.954%
2023-04-14	5.3000	5.3500	5.3000	5.3500	+0.943%	8,725	+5,507.477%
2023-04-13	5.2750	5.3000	5.2750	5.3000	+0.474%	3,147	+5,560.377%
2023-04-12	5.3250	5.3250	5.2750	5.2750	-0.939%	9,365	+5,587.204%
2023-04-11	5.2250	5.3250	5.2250	5.3250	+1.429%	6,893	+5,533.803%
2023-04-06	5.1750	5.2500	5.2500	5.2500	+2.439%	29,378	+5,614.286%
2023-04-05	5.0000	5.1250	5.0000	5.1250	+2.500%	271,516	+5,753.659%
2023-04-04	5.1000	5.1000	4.9500	5.0000	-1.961%	58,818	+5,900.000%
2023-04-03	5.2500	5.2500	5.1000	5.1000	-2.857%	35,604	+5,782.353%
2023-03-31	5.2500	5.2500	5.2500	5.2500	0.000%	25,830	+5,614.286%
2023-03-30	5.2500	5.2500	5.2500	5.2500	0.000%	1,745	+5,614.286%
2023-03-29	5.1750	5.2500	5.1750	5.2500	+1.449%	3,490	+5,614.286%
2023-03-28	5.3250	5.3250	5.1500	5.1750	-2.817%	52,456	+5,697.101%
2023-03-27	5.3500	5.3750	5.3250	5.3250	-0.467%	16,298	+5,533.803%
2023-03-24	5.4000	5.4000	5.3500	5.3500	-0.926%	2,480	+5,507.477%
2023-03-23	5.4000	5.4000	5.4000	5.4000	0.000%	19,548	+5,455.556%
2023-03-22	5.5250	5.5250	5.3250	5.4000	-2.262%	17,942	+5,455.556%
2023-03-21	5.6750	5.6750	5.5250	5.5250	-2.212%	13,105	+5,329.864%
2023-03-20	5.7000	5.7000	5.6500	5.6500	-0.877%	15,405	+5,209.735%
2023-03-17	5.7000	5.7000	5.7000	5.7000	0.000%	19,425	+5,163.158%
2023-03-16	5.7000	5.7000	5.7000	5.7000	0.000%	3,191	+5,163.158%
2023-03-15	5.7000	5.7000	5.7000	5.7000	0.000%	35,864	+5,163.158%
2023-03-14	5.7000	5.7000	5.7000	5.7000	0.000%	2,545	+5,163.158%
2023-03-13	5.7500	5.7500	5.7000	5.7000	-2.979%	8,896	+5,163.158%
2023-03-10	5.8500	5.8500	5.7500	5.8750	0.000%	7,438	+5,006.383%
2023-03-09	5.8000	5.8750	5.8000	5.8750	+1.293%	3,501	+5,006.383%
2023-03-08	5.7500	5.8000	5.7500	5.8000	+0.870%	6,044	+5,072.414%
2023-03-07	5.7750	5.7750	5.7250	5.7500	-0.433%	9,776	+5,117.391%
2023-03-06	5.6500	5.8000	5.6500	5.7750	+2.212%	26,428	+5,094.805%
2023-03-03	5.7250	5.7250	5.6500	5.6500	-1.310%	9,831	+5,209.735%
2023-03-02	5.7000	5.7250	5.7000	5.7250	+0.439%	14,769	+5,140.175%
2023-03-01	5.7250	5.7250	5.7000	5.7000	-1.299%	20,399	+5,163.158%
2023-02-28	5.8750	5.8750	5.6750	5.7750	-1.702%	17,746	+5,094.805%
2023-02-27	5.6750	5.9500	5.6750	5.8750	+3.524%	106,564	+5,006.383%
2023-02-24	5.6500	5.7000	5.6000	5.6750	+0.889%	42,615	+5,186.344%
2023-02-23	5.6500	5.6500	5.6250	5.6250	-0.442%	18,524	+5,233.333%
2023-02-22	5.4250	5.6500	5.4250	5.6500	+3.670%	23,896	+5,209.735%
2023-02-21	5.8750	5.4500	5.4500	5.4500	-7.234%	47,197	+5,404.587%
2023-02-20	5.8000	5.8750	5.8000	5.8750	+1.293%	57,242	+5,006.383%
2023-02-17	5.6750	5.8250	5.6750	5.8000	+5.455%	71,316	+5,072.414%
2023-02-16	5.5000	5.5000	5.5000	5.5000	0.000%	8,576	+5,354.545%
2023-02-15	5.4000	5.5000	5.4000	5.5000	+2.326%	18,743	+5,354.545%
2023-02-14	5.4500	5.4500	5.3000	5.3750	-1.376%	44,317	+5,481.395%
2023-02-13	5.2000	5.5000	5.2000	5.4500	+4.808%	96,630	+5,404.587%
2023-02-10	4.9000	5.2000	4.9000	5.2000	+6.122%	259,652	+5,669.231%
2023-02-09	4.9000	4.9000	4.9000	4.9000	0.000%	6,068	+6,022.449%
2023-02-08	4.9000	4.9000	4.9000	4.9000	0.000%	4,499	+6,022.449%
2023-02-07	4.9000	4.9000	4.9000	4.9000	0.000%	12,646	+6,022.449%
2023-02-06	4.9000	4.9000	4.9000	4.9000	0.000%	10,052	+6,022.449%
2023-02-03	4.9000	5.0000	4.9000	4.9000	0.000%	8,260	+6,022.449%
2023-02-02	4.9000	4.9000	4.9000	4.9000	0.000%	2,256	+6,022.449%
2023-02-01	4.9000	4.9000	4.9000	4.9000	0.000%	1,503	+6,022.449%
2023-01-31	4.9000	4.9000	4.9000	4.9000	0.000%	66,123	+6,022.449%
2023-01-30	4.8000	4.9000	4.8000	4.9000	+2.083%	21,021	+6,022.449%
2023-01-27	4.8000	4.8000	4.8000	4.8000	0.000%	4,653	+6,150.000%
2023-01-26	4.8000	4.8000	4.8000	4.8000	0.000%	1,987	+6,150.000%
2023-01-25	4.8000	4.8000	4.8000	4.8000	0.000%	206	+6,150.000%
2023-01-24	4.8000	4.8000	4.8000	4.8000	0.000%	1,115	+6,150.000%
2023-01-23	4.8500	4.7000	4.7000	4.8000	-1.031%	8,958	+6,150.000%
2023-01-20	4.9000	4.9000	4.8500	4.8500	-1.020%	8,595	+6,085.567%
2023-01-19	4.9000	4.9000	4.9000	4.9000	0.000%	1,240	+6,022.449%
2023-01-18	4.9000	4.9000	4.9000	4.9000	0.000%	7,396	+6,022.449%
2023-01-17	4.9000	4.9000	4.9000	4.9000	0.000%	9,001	+6,022.449%
2023-01-16	4.9300	4.9300	4.9000	4.9000	-0.609%	9,405	+6,022.449%
2023-01-13	4.9200	4.9500	4.9200	4.9300	+0.203%	11,002	+5,985.193%
2023-01-12	4.9000	4.9200	4.9000	4.9200	+0.408%	45,331	+5,997.561%
2023-01-11	4.9000	4.9000	4.9000	4.9000	0.000%	5,834	+6,022.449%
2023-01-10	4.9000	4.9000	4.9000	4.9000	0.000%	3,921	+6,022.449%
2023-01-09	4.9000	4.9000	4.9000	4.9000	0.000%	11,506	+6,022.449%
2023-01-06	4.9000	4.9000	4.9000	4.9000	0.000%	6,420	+6,022.449%
2023-01-05	4.9000	4.9000	4.9000	4.9000	0.000%	15,719	+6,022.449%
2023-01-04	4.9000	4.9000	4.9000	4.9000	0.000%	4,691	+6,022.449%
2023-01-03	4.9000	4.9000	4.9000	4.9000	0.000%	7,177	+6,022.449%
2022-12-30	4.9000	4.9000	4.9000	4.9000	0.000%	1,518	+6,022.449%
2022-12-29	4.9000	4.9000	4.9000	4.9000	0.000%	4,989	+6,022.449%
2022-12-28	4.9000	4.9000	4.9000	4.9000	0.000%	5,860	+6,022.449%
2022-12-23	4.9000	4.9000	4.9000	4.9000	0.000%	941	+6,022.449%
2022-12-22	4.9000	4.9000	4.9000	4.9000	0.000%	11,549	+6,022.449%
2022-12-21	4.9000	4.9000	4.9000	4.9000	0.000%	21,240	+6,022.449%
2022-12-20	4.9200	4.9200	4.9000	4.9000	+2.083%	6,609	+6,022.449%
2022-12-19	4.9000	4.8000	4.8000	4.8000	-2.041%	4,077	+6,150.000%
2022-12-16	4.9000	4.9000	4.9000	4.9000	0.000%	3,225	+6,022.449%
2022-12-15	4.9000	4.9000	4.9000	4.9000	0.000%	6,081	+6,022.449%
2022-12-13	4.9000	4.9000	4.9000	4.9000	-0.407%	12,397	+6,022.449%
2022-12-12	4.9200	4.9200	4.9200	4.9200	0.000%	4,968	+5,997.561%
2022-12-09	4.9200	4.9200	4.9200	4.9200	0.000%	14,683	+5,997.561%
2022-12-08	4.9500	4.9700	4.9200	4.9200	-0.606%	16,940	+5,997.561%
2022-12-07	4.9700	4.9700	4.9500	4.9500	-0.402%	12,918	+5,960.606%
2022-12-06	4.9500	4.9700	4.9500	4.9700	+0.404%	11,399	+5,936.217%
2022-12-05	4.9500	4.9500	4.9500	4.9500	0.000%	11,510	+5,960.606%
2022-12-02	4.9500	4.9500	4.9500	4.9500	0.000%	5,828	+5,960.606%
2022-12-01	4.9500	4.9500	4.9500	4.9500	-1.000%	15,020	+5,960.606%
2022-11-30	4.9500	5.0000	4.9500	5.0000	+1.010%	13,945	+5,900.000%
2022-11-29	4.7000	4.9500	4.7000	4.9500	+5.319%	49,290	+5,960.606%
2022-11-28	4.7000	4.7000	4.7000	4.7000	0.000%	13,008	+6,282.979%
2022-11-25	4.6800	4.7000	4.6500	4.7000	+0.427%	172,027	+6,282.979%

.dark-mode .d13lVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d13lVy{ color: #333333; background-color: white; border: 2px solid #333333; }CMLCML MICROSYSTEMS PLCstock LSE

CML
CML MICROSYSTEMS PLC
stock LSE