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% 530.00p 520.00p 540.00p 530.00p 530.00p 530.00p 650 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 23.0 85.89

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018530-2.50-0.47%5305353,929
20 Feb 2018532.50.000.00%532.55357,300
19 Feb 2018532.50.000.00%532.55357,446
16 Feb 2018532.5-5.00-0.93%532.554514,977
15 Feb 2018537.5+2.50+0.47%530537.511,705
14 Feb 2018535+2.50+0.47%5305353,862
13 Feb 2018532.5+20.00+3.90%512.5537.512,955
12 Feb 2018512.5-5.00-0.97%510517.511,864
09 Feb 2018517.5-12.50-2.36%510532.512,175
08 Feb 2018530+5.00+0.95%52553513,635
07 Feb 20185250.000.00%512.553525,676
06 Feb 2018525-7.50-1.41%505.0000352517,089
05 Feb 2018532.5+27.50+5.45%510532.532,243
02 Feb 2018505.000030.000.00%505.000035102,050
01 Feb 2018505.00003+3.00+0.60%501.99996505.000037,532
31 Jan 2018501.99996-13.00-2.52%49651512,338
30 Jan 2018515+11.00+2.18%50052013,610
29 Jan 2018504.00003+14.00+2.86%490.00003504.0000317,702
26 Jan 2018490.00003+3.00+0.62%485490.000036,077
25 Jan 2018486.99996-4.00-0.81%486.999964916,000
24 Jan 20184910.000.00%491491123
23 Jan 2018491+14.00+2.94%47549122,079
22 Jan 2018477-6.00-1.24%47748512,075
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 Week535545530533.57384k15k9k-5-0.93%
1 Month491545485521.54862k32k12k397.94%
3 Months537.5545475513.84074665k10k-7.5-1.40%
6 Months437.5550392.5493.89964678k10k92.521.14%
1 Year422.5550392.5481.97962078k8k107.525.44%
3 Years392.5550305.5389.345642M14k137.535.03%
5 Years415622.5257.5414.426812M14k11527.71%
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:43 V: D:20180222 10:59:17