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% 415.00p 410.00p 420.00p 415.00p 415.00p 415.00p 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 22.8 3.3 18.0 23.0 67.26

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20174150.000.00%412.54150
16 Feb 2017415+5.00+1.22%410.000034151,295
15 Feb 2017410.000030.000.00%410.00003412.50
14 Feb 2017410.000030.000.00%410.00003412.51,137
13 Feb 2017410.00003+7.50+1.86%397.5410.000034,150
10 Feb 2017402.5+12.50+3.21%392.50003407.4999717,471
09 Feb 2017389.99997+10.00+2.63%380392.500035,900
08 Feb 2017380+5.00+1.33%374.999973802,500
07 Feb 2017374.99997+10.00+2.74%362.5374.999979,155
06 Feb 20173650.000.00%36536513,898
03 Feb 20173650.000.00%362.53652,400
02 Feb 20173650.000.00%362.5365400
01 Feb 20173650.000.00%362.53650
31 Jan 20173650.000.00%362.53654,000
30 Jan 20173650.000.00%362.53650
27 Jan 20173650.000.00%362.53650
26 Jan 2017365+2.50+0.69%357.53655,200
25 Jan 2017362.5-7.50-2.03%362.5372.54,572
24 Jan 20173700.000.00%370372.50
23 Jan 2017370+7.50+2.07%362.537014,003
20 Jan 2017362.50.000.00%362.5362.50
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 Week392.50415.00392.50404.8215017k5k22.505.73%
1 Month362.50415.00357.50380.0203017k4k52.5014.48%
3 Months377.50415.00352.50370.77220630k14k37.509.93%
6 Months347.50415.00330.00370.14260630k9k67.5019.42%
1 Year397.50415.00325.50365.474102M15k17.504.40%
3 Years592.50600.00257.50373.882502M14k-177.50-29.96%
5 Years261.00622.50233.50390.410202M15k154.0059.00%
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:35 V: D:20170220 03:53:53