We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| 5.00 | 1.64% | 310.00 | 300.00 | 320.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 310.00 | 305.00 | 305.00 | 5,684 | 09:00:02 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electronic Components, Nec | 20.64M | 4.81M | 0.3003 | 10.32 | 48.85M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 310.00 | 5.00 | 1.64% | 305.00 | 310.00 | 5,684 |
| 25 Jul 2024 | 305.00 | -10.00 | -3.17% | 305.00 | 315.00 | 1,940 |
| 24 Jul 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 18,359 |
| 23 Jul 2024 | 315.00 | -2.50 | -0.79% | 315.00 | 317.50 | 19,281 |
| 22 Jul 2024 | 317.50 | 0.00 | 0.00% | 317.50 | 317.50 | 21,201 |
| 19 Jul 2024 | 317.50 | 0.00 | 0.00% | 317.50 | 317.50 | 13,519 |
| 18 Jul 2024 | 317.50 | 0.00 | 0.00% | 317.50 | 317.50 | 15,166 |
| 17 Jul 2024 | 317.50 | -5.00 | -1.55% | 317.50 | 322.50 | 14,149 |
| 16 Jul 2024 | 322.50 | 0.00 | 0.00% | 322.50 | 322.50 | 8,192 |
| 15 Jul 2024 | 322.50 | 0.00 | 0.00% | 322.50 | 322.50 | 36,924 |
| 12 Jul 2024 | 322.50 | 12.50 | 4.03% | 310.00 | 322.50 | 53,061 |
| 11 Jul 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 5,698 |
| 10 Jul 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 310.00 | 3,784 |
| 09 Jul 2024 | 310.00 | 2.50 | 0.81% | 307.50 | 310.00 | 9,028 |
| 08 Jul 2024 | 307.50 | 0.00 | 0.00% | 307.50 | 307.50 | 11,429 |
| 05 Jul 2024 | 307.50 | -11.00 | -3.45% | 307.50 | 317.50 | 29,106 |
| 04 Jul 2024 | 318.50 | 17.00 | 5.64% | 301.50 | 318.50 | 31,477 |
| 03 Jul 2024 | 301.50 | 1.50 | 0.50% | 292.50 | 301.50 | 262,865 |
| 02 Jul 2024 | 300.00 | -37.50 | -11.11% | 295.00 | 320.00 | 170,099 |
| 01 Jul 2024 | 337.50 | -10.00 | -2.88% | 337.50 | 347.50 | 12,878 |
| 28 Jun 2024 | 347.50 | 2.50 | 0.72% | 345.00 | 347.50 | 5,855 |
| 27 Jun 2024 | 345.00 | 0.00 | 0.00% | 345.00 | 345.00 | 2,358 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 317.50 | 317.50 | 305.00 | 315.91 | 14,860 | -7.50 | -2.36% |
| 1 Month | 345.00 | 347.50 | 292.50 | 308.24 | 37,201 | -35.00 | -10.14% |
| 3 Months | 402.50 | 420.00 | 292.50 | 332.65 | 20,762 | -92.50 | -22.98% |
| 6 Months | 431.00 | 431.00 | 290.00 | 340.47 | 19,038 | -121.00 | -28.07% |
| 1 Year | 448.00 | 449.00 | 290.00 | 364.78 | 16,038 | -138.00 | -30.80% |
| 3 Years | 462.00 | 595.00 | 290.00 | 417.05 | 16,877 | -152.00 | -32.90% |
| 5 Years | 320.00 | 595.00 | 166.50 | 387.25 | 15,011 | -10.00 | -3.13% |
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
