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% 455.00p 450.00p 460.00p 455.00p 455.00p 455.00p 2.00 08:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 22.8 3.3 18.0 25.2 73.74

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017454.999970.000.00%454.99997457.500032,049
21 Mar 2017454.99997-2.50-0.55%454.9999746012,789
20 Mar 2017457.50003+2.50+0.55%454.99997457.500031,378
17 Mar 2017454.999970.000.00%454.99997457.5000314,000
16 Mar 2017454.999970.000.00%454.99997457.50003124
15 Mar 2017454.999970.000.00%454.99997457.500032,560
14 Mar 2017454.999970.000.00%454.99997457.500035,059
13 Mar 2017454.999970.000.00%454.99997457.50003126
10 Mar 2017454.999970.000.00%452.5454.9999710,795
09 Mar 2017454.999970.000.00%452.5454.999970
08 Mar 2017454.99997+7.50+1.68%450454.9999712,259
07 Mar 2017447.50.000.00%447.5452.533,167
06 Mar 2017447.5+2.50+0.56%445447.521,136
03 Mar 2017445-2.50-0.56%445447.59,001
02 Mar 2017447.50.000.00%447.5447.54,128
01 Mar 2017447.50.000.00%447.5447.50
28 Feb 2017447.50.000.00%445447.52,888
27 Feb 2017447.5+2.50+0.56%435447.510,477
24 Feb 2017445+20.00+4.71%422.49997457.5000321,411
23 Feb 2017425.00003+2.50+0.59%422.49997425.0000310,319
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 Week455.00460.00455.000.000012414k6k0.00-
1 Month422.50460.00422.500.0000033k9k32.507.69%
3 Months370.00460.00352.500.0000033k5k85.0022.97%
6 Months340.00460.00340.000.00000105k5k115.0033.82%
1 Year397.50460.00325.500.000002M13k57.5014.47%
3 Years562.50572.50257.500.000002M13k-107.50-19.11%
5 Years285.00622.50233.500.000002M14k170.0059.65%
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:33 V: D:20170323 10:19:31