Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 235.00 | 230.00 | 240.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 235.00 | 235.00 | 235.00 | 7,849 | 08:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electronic Components, Nec | 22.89M | 2.06M | 0.1286 | 18.27 | 37.65M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 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 |
| 24 Mar 2025 | 227.50 | -3.50 | -1.52% | 227.50 | 231.00 | 22,353 |
| 21 Mar 2025 | 231.00 | 0.00 | 0.00% | 231.00 | 231.00 | 6,787 |
| 20 Mar 2025 | 231.00 | -8.00 | -3.35% | 223.00 | 239.00 | 25,880 |
| 19 Mar 2025 | 239.00 | 0.00 | 0.00% | 239.00 | 239.00 | 4,668 |
| 18 Mar 2025 | 239.00 | 0.00 | 0.00% | 239.00 | 239.00 | 11,005 |
| 17 Mar 2025 | 239.00 | 0.00 | 0.00% | 239.00 | 239.00 | 6,684 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 218.00 | 235.00 | 218.00 | 222.60 | 12,577 | 17.00 | 7.80% |
| 1 Month | 239.00 | 239.00 | 197.50 | 218.24 | 18,267 | -4.00 | -1.67% |
| 3 Months | 256.50 | 260.00 | 197.50 | 230.65 | 19,322 | -21.50 | -8.38% |
| 6 Months | 265.00 | 295.00 | 197.50 | 244.36 | 21,289 | -30.00 | -11.32% |
| 1 Year | 322.00 | 420.00 | 197.50 | 278.31 | 20,005 | -87.00 | -27.02% |
| 3 Years | 390.00 | 595.00 | 197.50 | 377.27 | 18,172 | -155.00 | -39.74% |
| 5 Years | 258.00 | 595.00 | 197.50 | 366.59 | 14,842 | -23.00 | -8.91% |
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
