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
  -2.50p -0.55% 450.00p 445.00p 455.00p 452.50p 450.00p 452.50p 4,000 10:06:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.7 4.2 23.1 19.5 72.93

Cml Microsystem (CML) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017452.50.000.00%447.5452.51,512
18 Aug 2017452.50.000.00%447.5452.5633
17 Aug 2017452.50.000.00%447.5452.50
16 Aug 2017452.5-5.00-1.09%452.5457.50003935
15 Aug 2017457.50003-5.00-1.08%457.50003462.5538
14 Aug 2017462.50.000.00%462.5462.5668
11 Aug 2017462.5-2.50-0.54%462.54652,461
10 Aug 2017465-2.50-0.53%465467.54,296
09 Aug 2017467.5-2.50-0.53%467.5472.500037,390
08 Aug 2017469.99996+5.00+1.08%465469.999961,137
07 Aug 20174650.000.00%465467.57,726
04 Aug 20174650.000.00%465467.5462
03 Aug 20174650.000.00%465467.56,263
02 Aug 2017465+10.00+2.20%452.5469.9999612,851
01 Aug 2017454.999960.000.00%452.5454.999963,439
31 Jul 2017454.99996-5.00-1.09%454.999964603,198
28 Jul 20174600.000.00%457.50003460536
27 Jul 20174600.000.00%457.500034602,445
26 Jul 2017460-5.00-1.08%460465462
25 Jul 20174650.000.00%462.54650
24 Jul 2017465-2.50-0.53%465467.53,504
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 Week462.5462.5447.5453.243504k723-12.5-2.70%
1 Month465472.5447.5463.0724013k3k-15-3.23%
3 Months477.5487.5442.5465.5172022k4k-27.5-5.76%
6 Months417.5500412.5459.6491063k5k32.57.78%
1 Year347.5500330419.52280105k5k102.529.50%
3 Years347.5500257.5363.729502M11k102.529.50%
5 Years281622.5257.5404.241502M14k16960.14%
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:20170822 11:15:32