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
  -5.00p -1.04% 477.50p 475.00p 480.00p 482.50p 477.50p 482.50p 4,625 16:27:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 22.8 3.3 18.0 26.5 77.39

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017482.50.000.00%477.5482.53,000
24 May 2017482.50.000.00%477.5482.50
23 May 2017482.50.000.00%477.5482.542
22 May 2017482.5-2.50-0.52%482.54853,120
19 May 20174850.000.00%482.54850
18 May 2017485-7.50-1.52%485492.54,333
17 May 2017492.50.000.00%492.5492.51,000
16 May 2017492.50.000.00%492.5492.5294
15 May 2017492.5+5.00+1.03%487.49996492.57,776
12 May 2017487.49996+17.50+3.72%467.550063,454
11 May 2017469.999960.000.00%469.99996472.500033,000
10 May 2017469.999960.000.00%469.99996472.5000315,110
09 May 2017469.99996-2.50-0.53%469.99996472.500038,795
08 May 2017472.50003+37.50+8.62%447.547520,792
05 May 20174350.000.00%435437.50
04 May 2017435-2.50-0.57%435442.5750
03 May 2017437.5+2.50+0.57%435437.5568
02 May 20174350.000.00%435437.5606
28 Apr 20174350.000.00%435437.50
27 Apr 2017435+2.50+0.58%432.54352,452
26 Apr 2017432.50.000.00%432.5432.51,350
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 Week485485477.50.000005k1k-7.5-1.55%
1 Month4355004350.0000063k7k42.59.77%
3 Months447.5500422.50.0000063k6k306.70%
6 Months377.5500352.50.0000063k5k10026.49%
1 Year360500325.50.000002M12k117.532.64%
3 Years530540257.50.000002M12k-52.5-9.91%
5 Years258.5622.52480.000002M14k21984.72%
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:31 V: D:20170526 20:48:52