CMLCml Microsystems Plc06/15/2018
LAST:

 525.0
CHANGE:
 5.00
OPEN:
521.0
HIGH:
525.0
ASK:
392.8
VOLUME:
2,505
CHANGE(%):
0.94
PREV:
530.0
LOW:
521.0
BID:
392.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/15/18521.0525.0521.0525.02,5050
06/14/18535.0537.0521.0530.03,3820
06/13/18513.0535.0513.0530.011,2430
06/12/18515.0515.0515.0515.0229,4400
06/11/18519.0519.0515.0515.034,9200
06/08/18515.0519.0512.1515.07,0360
06/07/18520.0520.0515.0515.08,2430
06/05/18522.5522.5520.5522.55000
06/04/18530.0531.0520.0522.514,8610
06/01/18531.0532.5531.0532.55000
FUNDAMENTALS
Sector:Technology Hardware & Equipment
Industry:Semiconductors
52wk range:390.00 - 571.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 08, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83