CML Microsystems Plc CML
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 313,00-2,00 (-%0,63)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 325,00 | +%5,69 | GBp 307,50 | GBp 330,00 | GBp 300,00 | 23,45K |
| 2026-09-29 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 315,00 | GBp 300,00 | 8,44K |
| 2026-09-28 | GBp 307,50 | +%1,65 | GBp 302,50 | GBp 315,00 | GBp 295,00 | 17,06K |
| 2026-09-25 | GBp 302,50 | %0,00 | GBp 302,50 | GBp 310,00 | GBp 300,50 | 4,13K |
| 2026-09-24 | GBp 302,50 | +%0,83 | GBp 300,00 | GBp 310,00 | GBp 290,00 | 13,75K |
| 2026-09-23 | GBp 300,00 | +%5,26 | GBp 290,00 | GBp 309,00 | GBp 280,00 | 25,42K |
| 2026-09-22 | GBp 285,00 | +%0,88 | GBp 282,50 | GBp 295,00 | GBp 275,00 | 7,81K |
| 2026-09-21 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 290,00 | GBp 275,00 | 15,91K |
| 2026-09-18 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 290,00 | GBp 275,00 | 18,71K |
| 2026-09-17 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 285,00 | GBp 275,00 | 10,42K |
| 2026-09-16 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 281,75 | GBp 275,00 | 5,02K |
| 2026-09-15 | GBp 282,50 | -%0,88 | GBp 285,00 | GBp 280,00 | GBp 275,00 | 30,90K |
| 2026-09-14 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 1,99K |
| 2026-09-11 | GBp 285,00 | -%1,72 | GBp 290,00 | GBp 300,00 | GBp 280,00 | 12,43K |
| 2026-09-10 | GBp 290,00 | -%0,85 | GBp 295,00 | GBp 300,00 | GBp 280,00 | 10,22K |
| 2026-09-09 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 295,00 | GBp 290,00 | 3,46K |
| 2026-09-08 | GBp 292,50 | -%4,88 | GBp 307,50 | GBp 315,00 | GBp 291,33 | 7,37K |
| 2026-09-07 | GBp 307,50 | -%0,81 | GBp 310,00 | GBp 315,00 | GBp 300,00 | 5,58K |
| 2026-09-04 | GBp 310,00 | -%0,80 | GBp 312,50 | GBp 320,00 | GBp 300,00 | 6,04K |
| 2026-09-03 | GBp 312,50 | %0,00 | GBp 312,50 | GBp 319,48 | GBp 305,00 | 2,34K |
| 2026-09-02 | GBp 312,50 | +%1,63 | GBp 307,50 | GBp 320,00 | GBp 305,00 | 14,76K |
| 2026-09-01 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 310,00 | GBp 305,00 | 11,74K |
| 2026-08-28 | GBp 307,50 | %0,00 | GBp 307,50 | GBp 310,00 | GBp 305,00 | 18,75K |
| 2026-08-27 | GBp 307,50 | -%0,81 | GBp 310,00 | GBp 314,49 | GBp 305,00 | 13,50K |
| 2026-08-26 | GBp 310,00 | %0,00 | GBp 310,00 | GBp 314,49 | GBp 305,00 | 9,30K |
| 2026-08-25 | GBp 310,00 | -%1,59 | GBp 315,00 | GBp 320,00 | GBp 305,00 | 26,94K |
| 2026-08-24 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 5,08K |
| 2026-08-21 | GBp 315,00 | -%0,79 | GBp 317,50 | GBp 320,00 | GBp 310,00 | 22,78K |
| 2026-08-20 | GBp 317,50 | %0,00 | GBp 317,50 | GBp 325,00 | GBp 310,00 | 6,63K |
| 2026-08-19 | GBp 317,50 | -%0,78 | GBp 320,00 | GBp 330,00 | GBp 310,00 | 9,14K |
| 2026-08-18 | GBp 320,00 | -%0,78 | GBp 322,50 | GBp 330,00 | GBp 313,00 | 22,67K |
| 2026-08-17 | GBp 322,50 | +%2,38 | GBp 315,00 | GBp 335,00 | GBp 310,00 | 64,10K |
| 2026-08-14 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 337,00 | GBp 310,51 | 31,27K |
| 2026-08-13 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 13,35K |
| 2026-08-12 | GBp 315,00 | +%5,88 | GBp 297,50 | GBp 320,00 | GBp 300,00 | 39,11K |
| 2026-08-11 | GBp 297,50 | +%8,18 | GBp 290,00 | GBp 305,00 | GBp 285,00 | 139,38K |
| 2026-08-10 | GBp 275,00 | -%2,65 | GBp 282,50 | GBp 290,00 | GBp 270,00 | 19,63K |
| 2026-08-07 | GBp 282,50 | +%2,73 | GBp 275,00 | GBp 288,50 | GBp 270,00 | 38,08K |
| 2026-08-06 | GBp 275,00 | -%5,17 | GBp 287,50 | GBp 290,00 | GBp 270,00 | 46,74K |
| 2026-08-05 | GBp 290,00 | +%2,65 | GBp 282,50 | GBp 300,00 | GBp 280,00 | 17,44K |
| 2026-08-04 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 290,00 | GBp 280,11 | 14,17K |
| 2026-08-03 | GBp 282,50 | +%0,89 | GBp 280,00 | GBp 290,00 | GBp 277,74 | 20,27K |
| 2026-07-31 | GBp 280,00 | +%1,82 | GBp 275,00 | GBp 280,60 | GBp 270,00 | 11,61K |
| 2026-07-30 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 27,12K |
| 2026-07-29 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 9,94K |
| 2026-07-28 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 282,80 | GBp 270,00 | 19,71K |
| 2026-07-27 | GBp 275,00 | +%5,77 | GBp 260,00 | GBp 278,50 | GBp 257,00 | 35,07K |
| 2026-07-24 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 564,90K |
| 2026-07-23 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 257,00 | GBp 257,00 | 400 |
| 2026-07-22 | GBp 260,00 | +%1,36 | GBp 256,50 | GBp 265,00 | GBp 253,00 | 9,34K |
| 2026-07-21 | GBp 256,50 | -%0,39 | GBp 257,50 | GBp 260,00 | GBp 250,00 | 10,16K |
| 2026-07-20 | GBp 257,50 | -%0,96 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 17,62K |
| 2026-07-17 | GBp 260,00 | -%0,95 | GBp 262,50 | GBp 265,00 | GBp 255,00 | 32,98K |
| 2026-07-16 | GBp 262,50 | +%0,19 | GBp 262,50 | GBp 264,50 | GBp 260,00 | 6,53K |
| 2026-07-15 | GBp 262,00 | -%2,06 | GBp 266,50 | GBp 268,00 | GBp 260,00 | 111,98K |
| 2026-07-14 | GBp 267,50 | +%2,10 | GBp 266,00 | GBp 270,00 | GBp 262,00 | 21,42K |
| 2026-07-13 | GBp 262,00 | -%1,13 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 64,98K |
| 2026-07-10 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 40,06K |
| 2026-07-09 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 268,00 | GBp 262,00 | 24,50K |
| 2026-07-08 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 13,48K |
| 2026-07-07 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 2,58K |
| 2026-07-06 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 261,00 | 9,38K |
| 2026-07-03 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 16,27K |
| 2026-07-02 | GBp 265,00 | -%0,93 | GBp 267,50 | GBp 275,00 | GBp 260,00 | 40,76K |
| 2026-07-01 | GBp 267,50 | %0,00 | GBp 267,50 | GBp 274,55 | GBp 260,00 | 3,25K |
| 2026-06-30 | GBp 267,50 | %0,00 | GBp 267,50 | GBp 280,00 | GBp 260,00 | 24,34K |
| 2026-06-29 | GBp 267,50 | +%1,90 | GBp 262,50 | GBp 275,00 | GBp 260,00 | 15,26K |
| 2026-06-26 | GBp 262,50 | -%0,94 | GBp 262,50 | GBp 265,00 | GBp 260,00 | 33,55K |
| 2026-06-25 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 269,75 | GBp 267,00 | 3,62K |
| 2026-06-24 | GBp 265,00 | +%1,15 | GBp 265,00 | GBp 270,00 | GBp 260,80 | 10,57K |
| 2026-06-23 | GBp 262,00 | -%1,13 | GBp 262,50 | GBp 268,00 | GBp 260,00 | 42,44K |
| 2026-06-22 | GBp 265,00 | +%0,95 | GBp 262,50 | GBp 270,00 | GBp 255,00 | 21,30K |
| 2026-06-19 | GBp 262,50 | -%0,94 | GBp 267,50 | GBp 270,00 | GBp 255,75 | 27,90K |
| 2026-06-18 | GBp 265,00 | -%3,64 | GBp 275,00 | GBp 280,00 | GBp 260,00 | 72,63K |
| 2026-06-17 | GBp 275,00 | -%6,78 | GBp 307,50 | GBp 302,00 | GBp 268,00 | 148,03K |
| 2026-06-16 | GBp 295,00 | -%0,84 | GBp 297,50 | GBp 300,00 | GBp 290,00 | 43,95K |
| 2026-06-15 | GBp 297,50 | +%1,71 | GBp 292,50 | GBp 305,00 | GBp 288,00 | 56,05K |
| 2026-06-12 | GBp 292,50 | +%10,38 | GBp 270,00 | GBp 305,00 | GBp 267,50 | 97,69K |
| 2026-06-11 | GBp 265,00 | -%8,62 | GBp 290,00 | GBp 300,00 | GBp 265,00 | 17,84K |
| 2026-06-10 | GBp 290,00 | +%0,87 | GBp 290,00 | GBp 300,00 | GBp 280,00 | 46,14K |
| 2026-06-09 | GBp 287,50 | %0,00 | GBp 287,50 | GBp 295,00 | GBp 280,00 | 37,20K |
| 2026-06-08 | GBp 287,50 | -%5,74 | GBp 297,50 | GBp 305,00 | GBp 270,00 | 104,70K |
| 2026-06-05 | GBp 305,00 | %0,00 | GBp 305,00 | GBp 312,00 | GBp 290,00 | 30,52K |
| 2026-06-04 | GBp 305,00 | -%3,17 | GBp 315,00 | GBp 320,00 | GBp 297,00 | 37,67K |
| 2026-06-03 | GBp 315,00 | -%10,64 | GBp 345,00 | GBp 350,00 | GBp 309,60 | 53,08K |
| 2026-06-02 | GBp 352,50 | %0,00 | GBp 352,50 | GBp 360,00 | GBp 340,00 | 57,45K |
| 2026-06-01 | GBp 352,50 | +%2,92 | GBp 342,50 | GBp 360,00 | GBp 335,00 | 67,74K |
| 2026-05-29 | GBp 342,50 | -%7,43 | GBp 370,00 | GBp 375,00 | GBp 335,00 | 103,36K |
| 2026-05-28 | GBp 370,00 | +%7,25 | GBp 345,00 | GBp 380,00 | GBp 350,00 | 295,44K |
| 2026-05-27 | GBp 345,00 | +%13,11 | GBp 305,00 | GBp 355,00 | GBp 300,00 | 339,88K |