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
  -2.50p -0.66% 375.00p 370.00p 380.00p 377.50p 375.00p 377.50p 3,266.00 15:51:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 22.8 3.3 18.0 20.8 60.77

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016375-2.50-0.66%375377.53,266
01 Dec 2016377.50.000.00%377.5377.50
30 Nov 2016377.50.000.00%377.5377.51,450
29 Nov 2016377.50.000.00%377.5377.5727
28 Nov 2016377.50.000.00%377.5377.51,600
25 Nov 2016377.50.000.00%377.5377.50
24 Nov 2016377.50.000.00%377.5377.5105,000
23 Nov 2016377.50.000.00%377.5377.53,522
22 Nov 2016377.5+15.00+4.14%375392.518,593
21 Nov 2016362.5+7.50+2.11%355362.57,914
18 Nov 2016355+2.50+0.71%347.5358.53,952
17 Nov 2016352.50.000.00%347.5352.51,159
16 Nov 2016352.50.000.00%347.5352.5726
15 Nov 2016352.50.000.00%347.5352.50
14 Nov 2016352.5-2.50-0.70%352.5355820
11 Nov 2016355-10.00-2.74%355367.55,430
10 Nov 2016365-7.50-2.01%365372.510,000
09 Nov 2016372.5-7.50-1.97%372.5377.5500
08 Nov 2016380-5.00-1.30%3803853,650
07 Nov 2016385-2.50-0.65%382.5387.53,000
04 Nov 2016387.50.000.00%382.5387.50
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 Week377.50377.50375.00377.500003k755-2.50-0.66%
1 Month387.50392.50347.50374.56440105k8k-12.50-3.23%
3 Months335.00395.00335.00372.14840105k5k40.0011.94%
6 Months362.50395.00325.50363.566402M19k12.503.45%
1 Year355.00410.00325.50364.151002M13k20.005.63%
3 Years565.00622.50257.50384.026002M13k-190.00-33.63%
5 Years210.00622.50197.50382.937202M15k165.0078.57%
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:43 V: D:20161204 22:28:05