Share Name Share Symbol Market Type Share ISIN Share Description
Cml Microsystem LSE:CML London Ordinary Share GB0001602944 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 462.50p 455.00p 470.00p 462.50p 462.50p 462.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 20.0 74.96

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017462.5+5.00+1.09%460462.50
22 Jun 2017457.500030.000.00%457.500034600
21 Jun 2017457.500030.000.00%457.50003457.500030
20 Jun 2017457.500030.000.00%457.50003457.500030
19 Jun 2017457.500030.000.00%457.50003457.500030
16 Jun 2017457.500030.000.00%457.50003457.500035,350
15 Jun 2017457.50003+5.00+1.10%447.5457.500039,861
14 Jun 2017452.5-12.50-2.69%452.546519,085
13 Jun 2017465-5.00-1.06%465482.521,703
12 Jun 2017469.99996+12.50+2.73%452.5469.9999621,500
09 Jun 2017457.50003+10.00+2.23%442.5457.5000310,711
08 Jun 2017447.5-2.50-0.56%447.5450750
07 Jun 2017450-5.00-1.10%447.5452.56,162
06 Jun 2017454.99996-12.50-2.67%454.99996467.510,811
05 Jun 2017467.5-5.00-1.06%467.5472.500034,003
02 Jun 2017472.50003-5.00-1.05%472.50003477.53,023
01 Jun 2017477.50.000.00%472.50003477.51,500
31 May 2017477.5-2.50-0.52%477.5480819
30 May 2017480+2.50+0.52%472.500034802,254
26 May 2017477.5-5.00-1.04%477.5482.54,625
Download more Cml Microsystem Historical Data

Cml Microsystem (CML) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week457.5462.5457.50.000001051.09%
1 Month477.5482.5442.50.0000022k6k-15-3.14%
3 Months437.5500422.50.0000063k6k255.71%
6 Months370500352.50.0000063k5k92.525.00%
1 Year348.5500325.50.00000105k4k11432.71%
3 Years362.5500257.50.000002M12k10027.59%
5 Years271.5622.5257.50.000002M14k19170.35%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170626 10:39:58