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% 496.00p 492.00p 500.00p 496.00p 496.00p 496.00p 300 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 21.5 80.38

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2018496-2.50-0.50%496498.52,500
15 Jan 2018498.50.000.00%496498.52,048
12 Jan 2018498.5-2.00-0.40%497.5500.53,627
11 Jan 2018500.5-2.50-0.50%500.5502.999966,764
10 Jan 2018502.999960.000.00%502.99996502.999960
09 Jan 2018502.99996+7.00+1.41%493502.999968,942
08 Jan 2018496-6.50-1.29%496502.499964,532
05 Jan 2018502.499960.000.00%497.5502.499963,199
04 Jan 2018502.49996+2.00+0.40%497.5502.499963,707
03 Jan 2018500.5-17.00-3.29%500.5517.58,533
02 Jan 2018517.5+15.00+2.99%502.99996517.515,260
29 Dec 2017502.499960.000.00%502.49996502.4999646
28 Dec 2017502.499960.000.00%502.49996502.49996340
27 Dec 2017502.499960.000.00%502.49996502.499962,440
22 Dec 2017502.499960.000.00%502.49996502.4999696
21 Dec 2017502.49996+2.50+0.50%497.5502.499961,009
20 Dec 2017500-2.50-0.50%497.55001,000
19 Dec 2017502.49996-12.50-2.43%502.49996512.59,167
18 Dec 20175150.000.00%515517.529,661
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 Week503503496498.987207k3k-7-1.39%
1 Month500517.5493504.5591015k4k-4-0.80%
3 Months462.5550462.5513.6870065k11k33.57.24%
6 Months472.5550392.5485.1716078k8k23.54.97%
1 Year360550357.5470.3555078k7k13637.78%
3 Years380550305.5385.166202M11k11630.53%
5 Years410622.5257.5412.799702M13k8620.98%
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:20180117 09:19:00