We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Cml Microsystems Plc | LSE:CML | London | Ordinary Share | GB0001602944 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 20.00 | 5.48% | 385.00 | 380.00 | 390.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 385.00 | 365.00 | 365.00 | 13,710 | 16:03:08 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electronic Components, Nec | 20.64M | 4.81M | 0.2978 | 12.93 | 62.19M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 365.00 | 10.00 | 2.82% | 355.00 | 365.00 | 13,424 |
| 24 Apr 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 320 |
| 23 Apr 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 657 |
| 22 Apr 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 3,611 |
| 19 Apr 2024 | 355.00 | 5.00 | 1.43% | 350.00 | 360.00 | 3,558 |
| 18 Apr 2024 | 350.00 | 2.00 | 0.57% | 348.00 | 350.00 | 4,332 |
| 17 Apr 2024 | 348.00 | 8.00 | 2.35% | 340.00 | 350.00 | 49,002 |
| 16 Apr 2024 | 340.00 | 18.00 | 5.59% | 322.00 | 345.00 | 37,421 |
| 15 Apr 2024 | 322.00 | 7.00 | 2.22% | 315.00 | 322.00 | 5,420 |
| 12 Apr 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 20,146 |
| 11 Apr 2024 | 315.00 | 0.00 | 0.00% | 312.50 | 315.00 | 7,093 |
| 10 Apr 2024 | 315.00 | 2.50 | 0.80% | 310.00 | 317.50 | 10,141 |
| 09 Apr 2024 | 312.50 | 2.50 | 0.81% | 310.00 | 312.50 | 18,693 |
| 08 Apr 2024 | 310.00 | 12.50 | 4.20% | 297.50 | 310.00 | 202,409 |
| 05 Apr 2024 | 297.50 | -12.50 | -4.03% | 295.00 | 310.00 | 33,280 |
| 04 Apr 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 27,098 |
| 03 Apr 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 19,025 |
| 02 Apr 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 27,947 |
| 28 Mar 2024 | 310.00 | 0.00 | 0.00% | 307.00 | 320.00 | 85,485 |
| 27 Mar 2024 | 310.00 | -12.00 | -3.73% | 305.00 | 320.00 | 40,451 |
| 26 Mar 2024 | 322.00 | -51.00 | -13.67% | 290.00 | 335.00 | 125,950 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 350.00 | 385.00 | 350.00 | 361.22 | 4,314 | 35.00 | 10.00% |
| 1 Month | 310.00 | 385.00 | 295.00 | 318.57 | 26,865 | 75.00 | 24.19% |
| 3 Months | 425.00 | 426.00 | 290.00 | 341.31 | 18,415 | -40.00 | -9.41% |
| 6 Months | 360.00 | 445.00 | 290.00 | 365.63 | 16,991 | 25.00 | 6.94% |
| 1 Year | 532.50 | 532.50 | 290.00 | 401.65 | 15,419 | -147.50 | -27.70% |
| 3 Years | 329.00 | 595.00 | 290.00 | 425.95 | 15,356 | 56.00 | 17.02% |
| 5 Years | 286.00 | 595.00 | 166.50 | 383.64 | 14,813 | 99.00 | 34.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
