Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Cml Microsystems Plc | LSE:CML | London | Ordinary Share | GB0001602944 | ORD 5P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -10.00 | -3.77% | 255.00 | 250.00 | 260.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 265.00 | 255.00 | 265.00 | 12,620 | 12:13:47 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electronic Components, Nec | 22.89M | 2.06M | 0.1286 | 19.83 | 42.46M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Apr 2025 | 255.00 | -10.00 | -3.77% | 255.00 | 265.00 | 12,620 |
| 23 Apr 2025 | 265.00 | 14.00 | 5.58% | 251.00 | 265.00 | 11,184 |
| 22 Apr 2025 | 251.00 | 11.00 | 4.58% | 240.00 | 251.00 | 14,920 |
| 17 Apr 2025 | 240.00 | 0.00 | 0.00% | 240.00 | 240.00 | 8,163 |
| 16 Apr 2025 | 240.00 | 5.00 | 2.13% | 235.00 | 240.00 | 15,862 |
| 15 Apr 2025 | 235.00 | 12.00 | 5.38% | 223.00 | 235.00 | 12,417 |
| 14 Apr 2025 | 223.00 | 3.00 | 1.36% | 220.00 | 223.00 | 7,309 |
| 11 Apr 2025 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 8,769 |
| 10 Apr 2025 | 220.00 | 2.00 | 0.92% | 220.00 | 221.00 | 11,940 |
| 09 Apr 2025 | 218.00 | -2.00 | -0.91% | 218.00 | 218.00 | 22,451 |
| 08 Apr 2025 | 220.00 | 2.00 | 0.92% | 216.00 | 220.00 | 27,679 |
| 07 Apr 2025 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 4,460 |
| 04 Apr 2025 | 218.00 | -2.00 | -0.91% | 218.00 | 220.00 | 12,136 |
| 03 Apr 2025 | 220.00 | 6.00 | 2.80% | 205.00 | 220.00 | 6,620 |
| 02 Apr 2025 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 14,561 |
| 01 Apr 2025 | 214.00 | -1.00 | -0.47% | 214.00 | 214.00 | 1,185 |
| 31 Mar 2025 | 215.00 | 5.00 | 2.38% | 210.00 | 215.00 | 71,104 |
| 28 Mar 2025 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 19,507 |
| 27 Mar 2025 | 210.00 | -16.00 | -7.08% | 197.50 | 232.00 | 82,022 |
| 26 Mar 2025 | 226.00 | -1.50 | -0.66% | 225.00 | 228.00 | 2,887 |
| 25 Mar 2025 | 227.50 | 0.00 | 0.00% | 227.50 | 227.50 | 6,733 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 240.00 | 265.00 | 240.00 | 252.95 | 11,422 | 15.00 | 6.25% |
| 1 Month | 226.00 | 265.00 | 197.50 | 220.32 | 19,572 | 29.00 | 12.83% |
| 3 Months | 255.00 | 265.00 | 197.50 | 230.65 | 20,290 | 0.00 | 0.00% |
| 6 Months | 242.50 | 295.00 | 197.50 | 244.31 | 21,511 | 12.50 | 5.15% |
| 1 Year | 355.00 | 420.00 | 197.50 | 276.98 | 20,022 | -100.00 | -28.17% |
| 3 Years | 410.00 | 595.00 | 197.50 | 377.99 | 18,361 | -155.00 | -37.80% |
| 5 Years | 263.00 | 595.00 | 197.50 | 367.61 | 15,129 | -8.00 | -3.04% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
