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% 512.50p 505.00p 520.00p 512.50p 512.50p 512.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 31.7 4.6 24.5 20.9 87.83

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018512.50.000.00%510512.5953
20 Sep 2018512.50.000.00%510512.50
19 Sep 2018512.50.000.00%510512.50
18 Sep 2018512.50.000.00%510512.51,250
17 Sep 2018512.50.000.00%510512.50
14 Sep 2018512.5+5.00+0.99%500512.51,960
13 Sep 2018507.5+2.50+0.50%500507.550,217
12 Sep 2018505-5.00-0.98%505512.5102,288
11 Sep 2018510+7.00+1.39%5005105,087
10 Sep 2018503+9.00+1.82%4865031,562
07 Sep 20184940.000.00%486494524
06 Sep 20184940.000.00%48649424
05 Sep 20184940.000.00%486494125
04 Sep 2018494-2.00-0.40%4904961,376
03 Sep 20184960.000.00%490496835
31 Aug 2018496-2.50-0.50%496498.55,846
30 Aug 2018498.50.000.00%496.5498.5225
29 Aug 2018498.5-2.00-0.40%496.5500.5500
28 Aug 2018500.50.000.00%496.5500.57,527
24 Aug 2018500.5-4.50-0.89%496.550516,883
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 Week512.5512.5510512.50009531k1k0-
1 Month500.5512.5486505.320724102k11k122.40%
3 Months530532.5486511.046424102k7k-17.5-3.30%
6 Months520577.5486522.176324329k11k-7.5-1.44%
1 Year447.5577.5422.5516.568724329k11k6514.53%
3 Years347.5577.5305.5423.655542M12k16547.48%
5 Years532.5622.5257.5420.862542M14k-20-3.76%
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:30 V: D:20180924 23:12:42