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 0 05:30:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 31.7 4.6 24.5 21.6 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
20 Jul 20185300.000.00%5305300
19 Jul 2018530-2.50-0.47%530532.50
18 Jul 2018532.5+5.00+0.95%520532.5425
17 Jul 2018527.5+2.50+0.48%520527.525,965
16 Jul 2018525-5.00-0.94%5255304,330
13 Jul 20185300.000.00%530530500
12 Jul 20185300.000.00%5305302,385
11 Jul 20185300.000.00%530530835
10 Jul 20185300.000.00%530530186
09 Jul 20185300.000.00%5305301,000
06 Jul 20185300.000.00%5305300
05 Jul 20185300.000.00%5255302,773
04 Jul 2018530+2.50+0.47%5205303,073
03 Jul 2018527.5-2.50-0.47%5255301,500
02 Jul 20185300.000.00%5255303,751
29 Jun 20185300.000.00%5255307,909
28 Jun 20185300.000.00%5255301,920
27 Jun 2018530-2.50-0.47%530532.51,138
26 Jun 2018532.5+7.50+1.43%520532.538,100
25 Jun 20185250.000.00%5205255,500
22 Jun 20185250.000.00%5205253,774
21 Jun 20185250.000.00%5205251,143
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 Week530532.5520527.261442526k8k0-
1 Month525532.5520529.615818638k6k50.95%
3 Months572.5577.5502.5524.1757186329k12k-42.5-7.42%
6 Months487577.5475523.2388100329k12k438.83%
1 Year472.5577.5392.5507.143446329k10k57.512.17%
3 Years357.5577.5305.5418.271942M12k172.548.25%
5 Years465.5622.5257.5421.094342M14k64.513.86%
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:31 V: D:20180721 09:53:18