CML Microsystems Plc (CML)

CML
🏛️ Vereinigtes Königreich →
272.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 405.00 405.00 405.00 405.00 0.0M
2021-12-30 405.00 405.00 405.00 405.00 0.0M
2021-12-29 405.00 420.00 418.50 405.00 0.0M
2021-12-24 405.00 405.00 405.00 405.00 0.0M
2021-12-23 405.00 417.50 416.40 405.00 0.0M
2021-12-22 405.00 410.00 391.50 405.00 0.0M
2021-12-21 405.00 414.00 391.25 405.00 0.0M
2021-12-20 405.00 414.75 414.40 405.00 0.0M
2021-12-17 405.00 405.00 405.00 405.00 0.0M
2021-12-16 405.00 414.98 395.50 405.00 0.0M
2021-12-15 405.00 414.98 394.00 394.00 0.0M
2021-12-14 410.00 395.00 392.00 405.00 0.0M
2021-12-13 410.00 418.50 400.00 410.00 0.0M
2021-12-10 410.00 410.00 410.00 410.00 0.0M
2021-12-09 410.00 418.50 418.50 410.00 0.0M
2021-12-08 410.00 405.00 405.00 410.00 0.0M
2021-12-07 410.00 410.00 410.00 410.00 0.0M
2021-12-06 410.00 418.50 400.00 410.00 0.0M
2021-12-03 410.00 418.50 418.50 410.00 0.0M
2021-12-02 415.00 418.75 418.50 410.00 0.0M
2021-12-01 420.00 410.00 410.00 415.00 0.0M
2021-11-30 420.00 420.00 420.00 420.00 0.0M
2021-11-29 420.00 418.00 418.00 420.00 0.0M
2021-11-26 420.00 418.80 410.25 420.00 0.0M
2021-11-25 430.00 432.00 412.25 425.00 0.0M
2021-11-24 440.00 442.00 420.00 430.00 0.1M
2021-11-23 430.00 460.00 427.00 440.00 0.0M
2021-11-22 415.00 427.78 415.66 420.00 0.0M
2021-11-19 420.00 416.00 410.00 415.00 0.0M
2021-11-18 420.00 420.00 420.00 420.00 0.0M
2021-11-17 425.00 428.75 415.66 420.00 0.0M
2021-11-16 425.00 425.00 425.00 425.00 0.0M
2021-11-15 425.00 428.90 428.90 425.00 0.0M
2021-11-12 425.00 428.90 428.90 425.00 0.0M
2021-11-11 425.00 428.99 428.99 425.00 0.0M
2021-11-10 425.00 429.90 413.56 425.00 0.0M
2021-11-09 425.00 413.50 413.50 425.00 0.0M
2021-11-08 425.00 415.50 415.50 425.00 0.0M
2021-11-05 425.00 416.00 416.00 425.00 0.0M
2021-11-04 425.00 433.00 433.00 425.00 0.0M
2021-11-03 425.00 433.00 425.00 425.00 0.1M
2021-11-02 425.00 434.00 416.15 430.00 0.0M
2021-11-01 425.00 416.15 415.00 425.00 0.0M
2021-10-29 425.00 425.00 425.00 425.00 0.0M
2021-10-28 425.00 434.00 434.00 425.00 0.0M
2021-10-27 425.00 435.00 427.80 425.00 0.0M
2021-10-26 420.00 427.80 410.55 425.00 0.0M
2021-10-25 420.00 410.10 410.10 420.00 0.0M
2021-10-22 420.00 420.00 420.00 420.00 0.0M
2021-10-21 420.00 431.75 409.50 420.00 0.0M
2021-10-20 420.00 427.80 427.80 420.00 0.0M
2021-10-19 420.00 409.10 408.60 420.00 0.0M
2021-10-18 420.00 427.80 408.55 420.00 0.0M
2021-10-15 420.00 408.55 408.55 420.00 0.0M
2021-10-14 420.00 440.00 440.00 420.00 0.0M
2021-10-13 420.00 420.00 407.55 420.00 0.0M
2021-10-12 420.00 420.00 420.00 420.00 0.0M
2021-10-11 420.00 406.88 406.86 420.00 0.0M
2021-10-08 420.00 406.86 406.86 420.00 0.0M
2021-10-07 420.00 432.00 406.06 420.00 0.0M
2021-10-06 420.00 439.00 432.00 420.00 0.0M
2021-10-05 420.00 410.00 400.00 420.00 0.0M
2021-10-04 420.00 434.00 406.00 420.00 0.0M
2021-10-01 410.00 410.00 410.00 410.00 0.0M
2021-09-30 410.00 420.00 405.55 410.00 0.0M
2021-09-29 415.00 419.00 418.90 410.00 0.0M
2021-09-28 405.00 402.00 395.55 405.00 0.0M
2021-09-27 405.00 406.50 406.50 405.00 0.0M
2021-09-24 405.00 406.75 395.00 405.00 0.0M
2021-09-23 405.00 407.00 406.84 405.00 0.0M
2021-09-22 405.00 397.00 395.00 405.00 0.0M
2021-09-21 410.00 410.00 397.00 405.00 0.0M
2021-09-20 422.00 429.60 391.00 410.00 0.0M
2021-09-17 422.00 414.32 414.32 422.00 0.0M
2021-09-16 430.00 428.00 410.00 422.00 0.0M
2021-09-15 430.00 440.00 427.00 430.00 0.0M
2021-09-14 424.00 430.00 422.65 430.00 0.0M
2021-09-13 407.00 430.00 405.58 424.00 0.0M
2021-09-10 407.00 414.90 400.06 407.00 0.0M
2021-09-09 407.00 407.00 407.00 407.00 0.0M
2021-09-08 407.00 417.00 397.06 407.00 0.0M
2021-09-07 402.00 418.00 402.10 407.00 0.0M
2021-09-06 402.00 403.00 395.38 402.00 0.0M
2021-09-03 402.00 403.00 395.38 402.00 0.0M
2021-09-02 402.00 400.00 395.26 402.00 0.0M
2021-09-01 402.00 403.00 395.16 402.00 0.0M
2021-08-31 402.00 403.45 395.16 402.00 0.0M
2021-08-27 402.00 404.00 395.16 402.00 0.0M
2021-08-26 402.00 395.16 395.16 402.00 0.0M
2021-08-25 402.00 395.16 395.16 402.00 0.0M
2021-08-24 402.00 402.00 395.06 402.00 0.0M
2021-08-23 402.00 402.00 394.32 402.00 0.0M
2021-08-20 402.00 394.32 394.32 402.00 0.0M
2021-08-19 402.00 400.50 395.00 402.00 0.2M
2021-08-18 400.00 406.75 398.80 402.00 0.0M
2021-08-17 390.00 407.00 386.00 400.00 0.0M
2021-08-16 385.00 390.00 379.22 390.00 0.0M
2021-08-13 385.00 389.75 389.75 385.00 0.0M
2021-08-12 385.00 378.00 378.00 385.00 0.0M
2021-08-11 385.00 385.00 385.00 385.00 0.0M
2021-08-10 400.00 394.74 378.00 385.00 0.0M
2021-08-09 400.00 394.90 391.55 400.00 0.0M
2021-08-06 415.00 400.00 391.00 400.00 0.0M
2021-08-05 425.00 419.90 400.00 415.00 0.0M
2021-08-04 420.00 426.00 401.00 425.00 0.0M
2021-08-03 420.00 418.00 405.88 420.00 0.0M
2021-08-02 420.00 425.00 417.66 420.00 0.0M
2021-07-30 420.00 417.70 417.66 420.00 0.0M
2021-07-29 420.00 434.00 415.55 420.00 0.0M
2021-07-28 412.75 425.43 411.06 419.00 0.0M
2021-07-27 412.75 422.57 417.51 412.75 0.0M
2021-07-26 412.75 420.79 408.14 412.75 0.0M
2021-07-23 411.85 418.11 413.73 411.85 0.0M
2021-07-22 409.17 414.21 404.40 411.85 0.0M
2021-07-21 409.17 414.39 414.31 409.17 0.0M
2021-07-20 409.17 414.76 402.92 409.17 0.0M
2021-07-19 409.17 415.33 406.49 409.17 0.0M
2021-07-16 409.17 415.83 405.96 409.17 0.0M
2021-07-15 409.17 418.11 407.56 409.17 0.0M
2021-07-14 413.64 420.60 413.64 409.17 0.0M
2021-07-13 413.64 421.68 420.52 413.64 0.0M
2021-07-12 413.64 420.70 411.85 413.64 0.0M
2021-07-09 413.64 420.79 411.85 413.64 0.0M
2021-07-08 413.64 421.68 421.19 413.64 0.0M
2021-07-07 413.64 425.25 415.43 413.64 0.1M
2021-07-06 413.64 423.47 402.03 413.64 0.0M
2021-07-05 410.96 419.67 408.99 413.64 0.0M
2021-07-02 412.75 421.23 406.49 410.96 0.0M
2021-07-01 397.56 423.47 408.46 412.75 0.0M
2021-06-30 397.56 410.96 398.05 397.56 0.0M
2021-06-29 397.56 404.26 402.03 397.56 0.0M
2021-06-28 397.56 406.72 398.05 397.56 0.0M
2021-06-25 397.56 408.28 396.84 397.56 0.0M
2021-06-24 397.56 410.96 395.77 397.56 0.0M
2021-06-23 397.56 410.96 390.86 397.56 0.0M
2021-06-22 397.56 409.62 389.52 397.56 0.0M
2021-06-21 397.56 410.96 388.62 397.56 0.0M
2021-06-18 388.62 406.49 383.35 403.81 0.0M
2021-06-17 366.29 399.35 367.41 388.62 0.2M
2021-06-16 343.96 375.22 349.85 366.29 0.6M
2021-06-15 352.89 366.07 334.00 343.96 0.0M
2021-06-14 327.87 334.13 331.45 331.45 0.0M
2021-06-11 327.87 333.25 333.25 327.87 0.0M
2021-06-10 327.87 327.87 327.87 327.87 0.0M
2021-06-09 327.87 327.87 327.87 327.87 0.0M
2021-06-08 327.87 327.87 327.87 327.87 0.0M
2021-06-07 327.87 326.53 326.53 327.87 0.0M
2021-06-04 331.45 333.25 323.46 327.87 0.0M
2021-06-03 333.23 330.05 330.05 326.98 0.0M
2021-06-02 333.23 342.17 330.60 333.23 0.0M
2021-06-01 317.15 343.06 328.77 333.23 0.0M
2021-05-28 317.15 310.59 310.59 317.15 0.0M
2021-05-27 317.15 324.43 310.45 317.15 0.0M
2021-05-26 317.15 324.43 324.43 317.15 0.0M
2021-05-25 317.15 309.43 309.43 317.15 0.0M
2021-05-24 317.15 329.16 309.35 317.15 0.0M
2021-05-21 355.00 355.00 355.00 317.15 0.0M
2021-05-20 355.00 355.00 355.00 317.15 0.0M
2021-05-19 317.15 324.71 324.71 317.15 0.0M
2021-05-18 317.15 309.27 309.27 317.15 0.0M
2021-05-17 317.15 325.19 325.19 317.15 0.0M
2021-05-14 317.15 326.53 309.25 317.15 0.0M
2021-05-13 317.15 325.59 309.20 317.15 0.0M
2021-05-12 321.62 326.09 307.42 317.15 0.0M
2021-05-11 321.62 310.90 307.10 321.62 0.0M
2021-05-10 321.62 333.90 333.90 321.62 0.0M
2021-05-07 326.09 335.47 312.69 326.09 0.0M
2021-05-06 326.09 336.36 314.47 326.09 0.0M
2021-05-05 326.09 335.47 335.47 326.09 0.0M
2021-05-04 328.77 338.59 319.83 326.09 0.0M
2021-04-30 299.29 330.55 312.69 328.77 0.0M
2021-04-29 299.29 299.38 299.38 299.29 0.0M
2021-04-28 299.29 312.42 312.42 299.29 0.0M
2021-04-27 307.33 312.42 298.39 299.29 0.0M
2021-04-26 293.93 318.58 292.67 307.33 0.0M
2021-04-23 289.46 294.82 291.47 293.93 0.0M
2021-04-22 268.02 291.60 272.93 289.46 0.0M
2021-04-21 268.02 275.16 264.09 268.02 0.1M
2021-04-20 276.95 277.38 264.09 268.02 0.0M
2021-04-19 281.42 277.08 269.80 276.95 0.0M
2021-04-16 281.42 277.17 277.17 281.42 0.0M
2021-04-15 281.42 277.17 277.17 281.42 0.0M
2021-04-14 281.42 279.39 277.17 281.42 0.0M
2021-04-13 285.88 281.42 280.61 281.42 0.0M
2021-04-12 285.88 283.83 283.83 285.88 0.0M
2021-04-09 285.88 284.99 276.95 285.88 0.0M
2021-04-08 285.88 288.57 279.63 285.88 0.0M
2021-04-07 299.29 296.61 285.88 285.88 0.0M
2021-04-06 299.29 297.50 286.15 299.29 0.0M
2021-04-01 335.00 335.00 335.00 299.29 0.0M
2021-03-31 299.29 299.29 286.15 299.29 0.0M
2021-03-30 299.29 300.18 289.01 299.29 0.0M
2021-03-29 299.29 301.07 300.89 299.29 0.0M
2021-03-26 299.29 301.97 288.57 299.29 0.0M
2021-03-25 299.29 302.86 287.67 299.29 0.0M
2021-03-24 299.29 302.86 302.86 299.29 0.0M
2021-03-23 299.29 302.86 302.86 299.29 0.0M
2021-03-22 308.22 301.07 287.67 299.29 0.0M
2021-03-19 319.83 326.09 294.82 308.22 0.0M
2021-03-18 290.35 300.42 300.42 290.35 0.0M
2021-03-17 290.35 301.97 283.38 290.35 0.0M
2021-03-16 290.35 301.50 300.42 290.35 0.0M
2021-03-15 276.42 301.97 279.51 290.35 0.0M
2021-03-12 274.87 283.26 264.41 276.42 0.0M
2021-03-11 276.42 283.38 267.78 276.42 0.0M
2021-03-10 276.42 283.38 283.37 276.42 0.0M
2021-03-09 276.42 271.00 267.76 276.42 0.0M
2021-03-08 276.42 283.46 271.00 276.42 0.0M
2021-03-05 281.06 282.28 271.00 276.42 0.0M
2021-03-04 281.06 282.18 281.83 281.06 0.0M
2021-03-03 284.93 275.64 275.64 281.06 0.0M
2021-03-02 286.48 285.71 275.64 284.93 0.0M
2021-03-01 286.48 285.71 285.71 286.48 0.0M
2021-02-26 288.03 287.60 287.60 286.48 0.0M
2021-02-25 288.03 277.46 277.46 288.03 0.0M
2021-02-24 288.03 288.03 277.41 288.03 0.0M
2021-02-23 292.67 286.48 286.48 288.03 0.0M
2021-02-22 293.45 300.42 286.48 292.67 0.0M
2021-02-19 285.71 278.74 278.74 285.71 0.0M
2021-02-18 285.71 285.71 285.71 285.71 0.0M
2021-02-17 281.83 285.09 277.19 285.71 0.1M
2021-02-16 290.35 289.19 277.19 281.83 0.0M
2021-02-15 290.35 289.19 289.19 290.35 0.0M
2021-02-12 375.00 375.00 375.00 290.35 0.0M
2021-02-11 375.00 375.00 375.00 290.35 0.0M
2021-02-10 295.77 290.35 286.48 290.35 0.0M
2021-02-09 295.77 290.20 290.20 295.77 0.0M
2021-02-08 295.77 298.25 286.48 295.77 0.0M
2021-02-05 294.22 305.06 293.45 295.77 0.0M
2021-02-04 294.22 297.32 293.45 294.22 0.0M
2021-02-03 296.55 294.22 291.13 294.22 0.0M
2021-02-02 294.22 295.00 290.22 296.55 0.0M
2021-02-01 380.00 380.00 380.00 294.22 0.0M
2021-01-29 294.22 296.16 287.87 294.22 0.0M
2021-01-28 304.29 299.26 286.64 294.22 0.0M
2021-01-27 313.58 309.71 294.22 304.29 0.0M
2021-01-26 317.45 317.14 307.39 313.58 0.0M
2021-01-25 321.32 323.96 309.71 317.45 0.0M
2021-01-22 321.32 324.42 310.48 321.32 0.0M
2021-01-21 321.32 324.42 324.42 321.32 0.0M
2021-01-20 325.19 328.29 317.45 321.32 0.0M
2021-01-19 325.19 317.61 317.61 325.19 0.0M
2021-01-18 327.52 318.23 318.23 325.19 0.0M
2021-01-15 329.07 332.16 318.15 327.52 0.0M
2021-01-14 329.07 332.94 317.84 329.07 0.0M
2021-01-13 332.94 336.81 321.32 329.07 0.0M
2021-01-12 322.87 340.68 323.50 332.94 0.0M
2021-01-11 298.09 331.39 296.97 319.00 0.0M
2021-01-08 380.00 380.00 380.00 294.22 0.0M
2021-01-07 271.00 301.97 277.03 294.22 0.0M
2021-01-06 273.32 277.34 267.90 271.00 0.0M
2021-01-05 273.32 272.54 270.90 272.54 0.0M
2021-01-04 273.32 271.04 271.04 273.32 0.0M