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% 515.00p 510.00p 520.00p 515.00p 515.00p 515.00p 15,206 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 22.3 83.46

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20175150.000.00%515517.565,431
08 Dec 2017515+2.50+0.49%512.55151,600
07 Dec 2017512.50.000.00%512.5512.53,929
06 Dec 2017512.50.000.00%512.5512.51,500
05 Dec 2017512.5-5.00-0.97%512.5517.56,563
04 Dec 2017517.5+7.50+1.47%512.5517.517,298
01 Dec 2017510-17.50-3.32%507.5527.533,047
30 Nov 2017527.5-12.50-2.31%527.5537.55,778
29 Nov 2017540+2.50+0.47%537.55408,018
28 Nov 2017537.5+15.00+2.87%522.5537.57,710
27 Nov 2017522.5+2.50+0.48%517.5522.51,200
24 Nov 2017520-7.50-1.42%520527.58,040
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
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 Week517.5517.5512.5514.62062k65k16k-2.5-0.48%
1 Month515550507.5525.46961k65k14k0-
3 Months445550422.5504.9243065k10k7015.73%
6 Months477.5550392.5479.7262078k8k37.57.85%
1 Year361.5550352.5463.5357078k6k153.542.46%
3 Years395550305.5383.828102M11k12030.38%
5 Years377.5622.5257.5411.284302M13k137.536.42%
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:42 V: D:20171212 22:03:07