XLON:CML
CML Microsystems Plc Stock Price (Quote)
£390.00
-17.50 (-4.29%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 CML.L stock ended at £390.00. This is 4.29% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.41% from a day low at £390.00 to a day high of £415.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £412.00 | £415.00 | £390.00 | £390.00 | 11 882 |
| May 02, 2024 | £415.00 | £417.50 | £400.00 | £407.50 | 35 929 |
| May 01, 2024 | £389.00 | £420.00 | £378.00 | £407.50 | 39 160 |
| Apr 30, 2024 | £380.06 | £390.00 | £378.50 | £378.50 | 10 299 |
| Apr 29, 2024 | £389.00 | £390.00 | £370.00 | £378.50 | 6 609 |
| Apr 26, 2024 | £362.06 | £385.00 | £360.00 | £385.00 | 18 710 |
| Apr 25, 2024 | £356.76 | £368.00 | £351.60 | £365.00 | 13 424 |
| Apr 24, 2024 | £368.00 | £368.00 | £355.00 | £355.00 | 320 |
| Apr 23, 2024 | £366.60 | £367.75 | £355.00 | £355.00 | 907 |
| Apr 22, 2024 | £366.88 | £366.88 | £353.80 | £355.93 | 4 911 |
| Apr 19, 2024 | £359.98 | £368.00 | £350.00 | £355.00 | 3 639 |
| Apr 18, 2024 | £346.55 | £356.00 | £346.55 | £356.00 | 4 332 |
| Apr 17, 2024 | £347.00 | £359.25 | £340.00 | £348.00 | 49 002 |
| Apr 16, 2024 | £328.40 | £349.00 | £320.00 | £340.00 | 44 996 |
| Apr 15, 2024 | £319.84 | £329.04 | £314.00 | £322.00 | 5 570 |
| Apr 12, 2024 | £319.49 | £320.00 | £310.00 | £315.00 | 20 157 |
| Apr 11, 2024 | £316.06 | £324.98 | £310.00 | £315.00 | 7 193 |
| Apr 10, 2024 | £313.55 | £326.00 | £313.55 | £315.00 | 10 641 |
| Apr 09, 2024 | £314.90 | £319.98 | £312.50 | £312.50 | 18 693 |
| Apr 08, 2024 | £296.55 | £314.00 | £296.10 | £310.00 | 202 409 |
| Apr 05, 2024 | £319.70 | £319.70 | £293.50 | £297.50 | 33 780 |
| Apr 04, 2024 | £300.00 | £315.00 | £300.00 | £310.00 | 27 098 |
| Apr 03, 2024 | £320.00 | £320.00 | £300.00 | £310.00 | 26 025 |
| Apr 02, 2024 | £310.00 | £310.00 | £310.00 | £310.00 | 0 |
| Mar 28, 2024 | £313.40 | £325.00 | £304.55 | £310.00 | 95 485 |
