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% 460.00p 455.00p 465.00p 460.00p 460.00p 460.00p 2,445 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 19.9 74.55

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20174600.000.00%457.500034602,445
26 Jul 2017460-5.00-1.08%460465462
25 Jul 20174650.000.00%462.54650
24 Jul 2017465-2.50-0.53%465467.53,504
21 Jul 2017467.5-5.00-1.06%467.5472.500032,751
20 Jul 2017472.500030.000.00%472.50003472.500031,050
19 Jul 2017472.500030.000.00%472.50003472.500031,400
18 Jul 2017472.500030.000.00%472.50003472.500031,280
17 Jul 2017472.500030.000.00%472.50003472.500034,887
14 Jul 2017472.500030.000.00%472.50003472.50003209
13 Jul 2017472.500030.000.00%472.50003472.500037,024
12 Jul 2017472.50003+2.50+0.53%467.5472.50003451
11 Jul 2017469.999960.000.00%467.5469.999960
10 Jul 2017469.99996-2.50-0.53%469.99996472.500034,494
07 Jul 2017472.50003+2.50+0.53%467.5472.500032,245
06 Jul 2017469.99996-12.50-2.59%469.99996482.56,647
05 Jul 2017482.50.000.00%482.5487.49996865
04 Jul 2017482.5+5.00+1.05%477.5482.59,500
03 Jul 2017477.50.000.00%477.5477.59,172
30 Jun 2017477.50.000.00%477.5477.50
29 Jun 2017477.50.000.00%477.5477.53,000
28 Jun 2017477.50.000.00%475482.51,967
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 Week472.5472.5460466.602004k2k-12.5-2.65%
1 Month477.5487.5460474.0413010k3k-17.5-3.66%
3 Months437.5500435472.5009063k5k22.55.14%
6 Months362.5500357.5451.2160063k5k97.526.90%
1 Year337.5500330415.78860105k4k122.536.30%
3 Years365500257.5363.023402M11k9526.03%
5 Years304622.5257.5403.076002M14k15651.32%
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:41 V: D:20170728 00:49:52