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
  +15.00p +2.82% 547.50p 535.00p 560.00p 547.50p 532.50p 532.50p 3,987 10:45:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 23.7 88.73

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018547.5+15.00+2.82%527.5547.53,987
17 May 2018532.5-12.50-2.29%532.55453,935
16 May 2018545-5.00-0.91%542.55503,503
15 May 2018550-12.50-2.22%550562.57,818
14 May 2018562.5-5.00-0.88%552.5577.516,775
11 May 2018567.5+17.50+3.18%540567.57,584
10 May 2018550-2.50-0.45%545552.56,169
09 May 2018552.50.000.00%545552.51,000
08 May 2018552.5+5.00+0.91%535552.52,996
04 May 2018547.5-2.50-0.45%535547.56,166
03 May 20185500.000.00%5505500
02 May 2018550-5.00-0.90%5505555,885
01 May 2018555-10.00-1.77%5555754,372
30 Apr 20185650.000.00%5655751,282
27 Apr 20185650.000.00%5655758,260
26 Apr 2018565+7.50+1.35%557.5567.524,242
25 Apr 2018557.5+5.00+0.90%545557.5771
24 Apr 2018552.50.000.00%545552.52,425
23 Apr 2018552.5+20.00+3.76%532.556017,723
20 Apr 2018532.5+7.50+1.43%525532.50
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 Week550577.5532.5556.46304k17k8k-2.5-0.45%
1 Month532.5577.5532.5556.909377124k7k152.82%
3 Months530577.5495529.7243100203k11k17.53.30%
6 Months515577.5475523.610146203k11k32.56.31%
1 Year485577.5392.5500.182342203k9k62.512.89%
3 Years335577.5305.5401.013442M14k212.563.43%
5 Years416.5622.5257.5419.393812M14k13131.45%
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:20180520 14:02:58