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% 527.50p 520.00p 535.00p - - - 0 06:37:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 22.8 85.49

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017527.5-10.00-1.86%527.5537.53,131
22 Nov 2017537.50.000.00%537.555014,457
21 Nov 2017537.5-10.00-1.83%522.5547.535,311
20 Nov 2017547.5+17.50+3.30%530547.535,553
17 Nov 2017530+15.00+2.91%512.5532.523,320
16 Nov 20175150.000.00%512.55153,301
15 Nov 20175150.000.00%512.55152,500
14 Nov 20175150.000.00%512.55159,580
13 Nov 20175150.000.00%512.55152,509
10 Nov 20175150.000.00%512.55154,007
09 Nov 20175150.000.00%512.55151,553
08 Nov 20175150.000.00%512.55157,738
07 Nov 2017515-5.00-0.96%515522.59,576
06 Nov 2017520+5.00+0.97%512.552036,193
03 Nov 20175150.000.00%512.5517.55,785
02 Nov 2017515+10.00+1.98%505.00003522.516,160
01 Nov 2017505.00003+5.00+1.00%497.5505.000038,009
31 Oct 2017500+12.50+2.56%48550050,441
30 Oct 2017487.499960.000.00%487.49996487.499961,607
27 Oct 2017487.49996+2.50+0.52%477.5487.4999611,849
26 Oct 20174850.000.00%475487.4999620,947
25 Oct 2017485+22.50+4.86%462.548546,088
24 Oct 2017462.5-5.00-1.07%462.5467.517,066
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 Week515550512.5538.83593k36k22k12.52.43%
1 Month485550477.5520.60972k50k14k42.58.76%
3 Months420550417.5486.5481050k9k107.525.60%
6 Months482.5550392.5472.1064078k7k459.33%
1 Year377.5550352.5456.3525078k6k15039.74%
3 Years347.5550305.5381.152302M11k18051.80%
5 Years379.5622.5257.5410.149602M13k14839.00%
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:31 V: D:20171124 07:42:33