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% 435.00p 430.00p 440.00p 435.00p 435.00p 435.00p 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 24.1 70.50

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
25 Apr 2017432.50.000.00%432.5432.51,100
24 Apr 2017432.5+5.00+1.17%422.49996432.5840
21 Apr 2017427.50.000.00%422.49996427.50
20 Apr 2017427.50.000.00%422.49996427.520
19 Apr 2017427.5-5.00-1.16%427.5432.512,000
18 Apr 2017432.50.000.00%432.5432.51,134
13 Apr 2017432.5+2.50+0.58%427.5432.52,759
12 Apr 20174300.000.00%427.54304,607
11 Apr 2017430-5.00-1.15%43043512,416
10 Apr 20174350.000.00%435437.53,843
07 Apr 20174350.000.00%435437.51,250
06 Apr 20174350.000.00%435437.53,069
05 Apr 2017435-2.50-0.57%435437.518,403
04 Apr 2017437.50.000.00%437.5437.53,940
03 Apr 2017437.50.000.00%437.5437.51,156
31 Mar 2017437.50.000.00%437.5437.50
30 Mar 2017437.50.000.00%437.5437.5599
29 Mar 2017437.50.000.00%437.5437.50
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 Week427.50435.00422.500.000002k1k7.501.75%
1 Month437.50437.50422.500.0000018k4k-2.50-0.57%
3 Months365.00460.00362.500.0000033k6k70.0019.18%
6 Months387.50460.00347.500.00000105k5k47.5012.26%
1 Year381.00460.00325.500.000002M13k54.0014.17%
3 Years572.50572.50257.500.000002M12k-137.50-24.02%
5 Years277.50622.50233.500.000002M14k157.5056.76%
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:32 V: D:20170429 13:22:44