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% 447.50p 440.00p 455.00p 447.50p 447.50p 447.50p 5,352 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 19.4 72.52

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017447.50.000.00%447.5447.55,352
21 Sep 2017447.5+2.50+0.56%442.5447.54,474
20 Sep 20174450.000.00%442.54452,225
19 Sep 20174450.000.00%442.54453,920
18 Sep 2017445+7.50+1.71%437.54458,170
15 Sep 2017437.5+10.00+2.34%427.5437.59,755
14 Sep 2017427.5+2.50+0.59%422.49996427.52,990
13 Sep 2017425.00003+5.00+1.19%417.5425.0000312,550
12 Sep 2017420-2.50-0.59%417.5422.4999611,956
11 Sep 2017422.499960.000.00%417.5422.49996990
08 Sep 2017422.49996-5.00-1.17%422.49996427.512,100
07 Sep 2017427.50.000.00%427.5427.5750
06 Sep 2017427.5-10.00-2.29%427.5437.58,340
05 Sep 2017437.5+6.00+1.39%430.5437.510,029
04 Sep 2017431.5+6.50+1.53%425.00003431.511,880
01 Sep 2017425.00003+5.00+1.19%417.5425.0000317,485
31 Aug 20174200.000.00%417.54201,500
30 Aug 20174200.000.00%417.54200
29 Aug 2017420+5.00+1.20%412.54205,605
25 Aug 20174150.000.00%41541518,360
24 Aug 2017415-22.50-5.14%392.50003437.578,058
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 Week427.5447.5427.5442.82872k10k6k204.68%
1 Month415447.5412.5428.0057018k8k32.57.83%
3 Months477.5487.5392.5438.5504078k6k-30-6.28%
6 Months442.5500392.5450.8284078k6k51.13%
1 Year340500340423.40070105k5k107.531.62%
3 Years312.5500257.5366.104502M12k13543.20%
5 Years315622.5257.5405.705502M14k132.542.06%
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:20170924 19:34:31