Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 290.00p | 295.00p | 286.20p | 290.00p | 22578 |
| 12/11/2026 | 290.00p | 293.90p | 286.10p | 290.00p | 11742 |
| 11/11/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 4190 |
| 10/11/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 3918 |
| 09/11/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 10329 |
| 06/11/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 20280 |
| 05/11/2026 | 300.00p | 310.00p | 290.00p | 295.00p | 54123 |
| 04/11/2026 | 300.00p | 310.00p | 295.10p | 300.00p | 1953 |
| 03/11/2026 | 300.00p | 304.00p | 299.23p | 300.00p | 500 |
| 02/11/2026 | 295.00p | 305.00p | 290.00p | 300.00p | 33989 |
| 30/10/2026 | 295.00p | 305.00p | 290.00p | 295.00p | 16628 |
| 29/10/2026 | 295.00p | 300.00p | 290.00p | 295.00p | 1866 |
| 28/10/2026 | 300.00p | 300.00p | 290.00p | 295.00p | 9173 |
| 27/10/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 3514 |
| 26/10/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 4659 |
| 23/10/2026 | 300.00p | 300.77p | 290.00p | 300.00p | 8295 |
| 22/10/2026 | 300.00p | 310.00p | 290.00p | 300.00p | 4305 |
| 21/10/2026 | 300.00p | 300.00p | 297.69p | 300.00p | 518 |
| 20/10/2026 | 300.00p | 300.00p | 290.00p | 300.00p | 2851 |
| 19/10/2026 | 305.00p | 310.00p | 291.10p | 300.00p | 23425 |
| 16/10/2026 | 305.00p | 306.00p | 301.00p | 305.00p | 3512 |
| 15/10/2026 | 305.00p | 310.00p | 300.00p | 305.00p | 4039 |
| 14/10/2026 | 315.00p | 320.00p | 301.67p | 305.00p | 5790 |
| 13/10/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 21443 |
| 12/10/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 9236 |
| 09/10/2026 | 320.00p | 329.80p | 310.00p | 315.00p | 6368 |
| 08/10/2026 | 325.00p | 330.00p | 320.00p | 320.00p | 5775 |
| 07/10/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 2765 |
| 06/10/2026 | 325.00p | 327.14p | 320.00p | 325.00p | 7405 |
| 05/10/2026 | 322.50p | 330.00p | 320.00p | 325.00p | 5278 |
| 02/10/2026 | 315.00p | 325.00p | 310.00p | 322.50p | 30726 |
| 01/10/2026 | 325.00p | 330.00p | 310.00p | 315.00p | 17744 |
| 30/09/2026 | 307.50p | 330.00p | 300.00p | 325.00p | 19963 |
| 29/09/2026 | 307.50p | 315.00p | 300.00p | 307.50p | 8439 |
| 28/09/2026 | 302.50p | 315.00p | 295.00p | 307.50p | 17056 |
| 25/09/2026 | 302.50p | 310.00p | 300.50p | 302.50p | 4127 |
| 24/09/2026 | 300.00p | 310.00p | 290.00p | 302.50p | 13753 |
| 23/09/2026 | 290.00p | 309.00p | 280.00p | 300.00p | 25415 |
| 22/09/2026 | 282.50p | 295.00p | 275.00p | 285.00p | 7812 |
| 21/09/2026 | 282.50p | 290.00p | 275.00p | 282.50p | 15913 |
| 18/09/2026 | 282.50p | 290.00p | 275.00p | 282.50p | 18713 |
| 17/09/2026 | 282.50p | 287.00p | 275.00p | 282.50p | 10422 |
| 16/09/2026 | 282.50p | 287.00p | 275.00p | 282.50p | 5023 |
| 15/09/2026 | 285.00p | 287.00p | 275.00p | 282.50p | 30901 |
| 14/09/2026 | 285.00p | 290.00p | 280.00p | 285.00p | 1992 |
| 11/09/2026 | 290.00p | 300.00p | 280.00p | 285.00p | 12430 |
| 10/09/2026 | 295.00p | 300.00p | 280.00p | 290.00p | 10219 |
| 09/09/2026 | 292.50p | 295.00p | 290.00p | 292.50p | 3463 |
| 08/09/2026 | 307.50p | 315.00p | 290.83p | 292.50p | 7371 |
| 07/09/2026 | 310.00p | 315.00p | 300.00p | 307.50p | 5581 |
| 04/09/2026 | 312.50p | 320.00p | 300.00p | 310.00p | 6041 |
| 03/09/2026 | 312.50p | 319.48p | 305.00p | 312.50p | 1341 |
| 02/09/2026 | 307.50p | 320.00p | 305.00p | 312.50p | 14761 |
| 01/09/2026 | 307.50p | 310.00p | 305.00p | 307.50p | 11740 |
| 28/08/2026 | 307.50p | 310.00p | 305.00p | 307.50p | 18745 |
| 27/08/2026 | 310.00p | 314.49p | 305.00p | 307.50p | 13500 |
| 26/08/2026 | 310.00p | 314.49p | 305.00p | 310.00p | 9295 |
| 25/08/2026 | 315.00p | 320.00p | 305.00p | 310.00p | 6945 |
| 24/08/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 5085 |
| 21/08/2026 | 317.50p | 320.00p | 310.00p | 315.00p | 22781 |
| 20/08/2026 | 317.50p | 325.00p | 310.00p | 317.50p | 6627 |
| 19/08/2026 | 320.00p | 330.00p | 310.00p | 317.50p | 9141 |
| 18/08/2026 | 322.50p | 330.00p | 313.00p | 320.00p | 22667 |
| 14/08/2026 | 315.00p | 337.00p | 310.51p | 315.00p | 31273 |
| 13/08/2026 | 315.00p | 320.00p | 310.00p | 315.00p | 13350 |
| 12/08/2026 | 297.50p | 320.00p | 297.50p | 315.00p | 34109 |
| 11/08/2026 | 290.00p | 305.00p | 285.00p | 297.50p | 129378 |
| 10/08/2026 | 282.50p | 290.00p | 270.00p | 275.00p | 19626 |
| 07/08/2026 | 275.00p | 288.50p | 270.00p | 282.50p | 20250 |
| 06/08/2026 | 287.50p | 290.00p | 270.00p | 275.00p | 46738 |
| 05/08/2026 | 282.50p | 300.00p | 280.00p | 290.00p | 17440 |
| 04/08/2026 | 282.50p | 290.00p | 280.11p | 282.50p | 14167 |
| 03/08/2026 | 280.00p | 290.00p | 277.74p | 282.50p | 15270 |
| 31/07/2026 | 275.00p | 280.60p | 270.00p | 280.00p | 11604 |
| 30/07/2026 | 275.00p | 280.00p | 270.00p | 275.00p | 26623 |
| 29/07/2026 | 275.00p | 280.00p | 270.00p | 275.00p | 9945 |
| 28/07/2026 | 275.00p | 280.00p | 270.00p | 275.00p | 9711 |
| 27/07/2026 | 260.00p | 278.57p | 257.00p | 275.00p | 32073 |
| 24/07/2026 | 260.00p | 265.00p | 255.00p | 260.00p | 537563 |
| 23/07/2026 | 260.00p | 260.00p | 257.00p | 260.00p | 400 |
| 22/07/2026 | 256.50p | 265.00p | 253.00p | 260.00p | 9341 |
| 21/07/2026 | 257.50p | 260.00p | 250.00p | 256.50p | 10157 |
| 20/07/2026 | 260.00p | 265.00p | 255.00p | 257.50p | 17625 |
| 17/07/2026 | 262.50p | 265.00p | 255.00p | 260.00p | 20482 |
| 16/07/2026 | 262.50p | 264.50p | 260.00p | 262.50p | 6526 |
| 15/07/2026 | 266.50p | 268.00p | 260.00p | 262.00p | 42435 |
| 14/07/2026 | 266.00p | 270.00p | 262.00p | 267.50p | 8423 |
| 13/07/2026 | 265.00p | 270.00p | 260.00p | 262.00p | 54976 |
| 10/07/2026 | 265.00p | 270.00p | 260.00p | 265.00p | 11658 |
| 09/07/2026 | 265.00p | 268.00p | 262.00p | 265.00p | 24503 |
| 08/07/2026 | 265.00p | 270.00p | 260.00p | 265.00p | 10980 |
| 07/07/2026 | 265.00p | 270.00p | 260.00p | 265.00p | 2583 |
| 06/07/2026 | 265.00p | 270.00p | 261.00p | 265.00p | 9377 |
| 03/07/2026 | 265.00p | 270.00p | 260.00p | 265.00p | 16269 |
| 02/07/2026 | 267.50p | 275.00p | 260.00p | 265.00p | 15355 |
| 01/07/2026 | 267.50p | 274.55p | 260.00p | 267.50p | 2817 |
| 30/06/2026 | 267.50p | 280.00p | 260.00p | 267.50p | 24337 |
| 29/06/2026 | 262.50p | 275.00p | 260.00p | 267.50p | 15260 |
| 26/06/2026 | 262.50p | 265.00p | 260.00p | 262.50p | 23554 |
| 25/06/2026 | 265.00p | 269.75p | 265.00p | 265.00p | 3623 |
| 24/06/2026 | 265.00p | 270.00p | 260.80p | 265.00p | 5566 |
| 23/06/2026 | 262.50p | 268.00p | 260.00p | 262.00p | 27437 |
| 22/06/2026 | 262.50p | 270.00p | 255.00p | 265.00p | 21305 |
| 19/06/2026 | 267.50p | 270.00p | 255.75p | 262.50p | 19602 |
| 18/06/2026 | 275.00p | 280.00p | 260.00p | 265.00p | 66995 |
| 17/06/2026 | 307.50p | 307.50p | 268.00p | 275.00p | 143028 |
| 16/06/2026 | 297.50p | 300.00p | 290.00p | 295.00p | 43952 |
| 15/06/2026 | 292.50p | 305.00p | 288.00p | 297.50p | 52051 |
| 12/06/2026 | 270.00p | 305.00p | 267.50p | 292.50p | 72694 |
| 11/06/2026 | 290.00p | 300.00p | 265.00p | 265.00p | 17837 |
| 10/06/2026 | 290.00p | 300.00p | 280.00p | 290.00p | 29744 |
| 09/06/2026 | 287.50p | 295.00p | 280.00p | 287.50p | 30700 |
| 08/06/2026 | 297.50p | 305.00p | 270.00p | 287.50p | 99678 |
| 05/06/2026 | 305.00p | 312.00p | 290.00p | 305.00p | 20655 |
| 04/06/2026 | 315.00p | 320.00p | 300.00p | 305.00p | 21367 |
| 03/06/2026 | 345.00p | 350.00p | 309.60p | 315.00p | 48098 |
| 02/06/2026 | 352.50p | 360.00p | 340.00p | 352.50p | 51953 |
| 01/06/2026 | 342.50p | 360.00p | 335.00p | 352.50p | 63018 |
| 29/05/2026 | 370.00p | 375.00p | 335.00p | 342.50p | 103357 |
| 28/05/2026 | 345.00p | 380.00p | 345.00p | 370.00p | 202420 |
| 27/05/2026 | 305.00p | 355.00p | 300.00p | 345.00p | 204553 |
| 26/05/2026 | 310.00p | 315.00p | 300.00p | 305.00p | 62114 |
| 22/05/2026 | 305.00p | 320.00p | 300.00p | 310.00p | 81208 |
| 21/05/2026 | 280.00p | 310.00p | 275.00p | 305.00p | 123846 |
| 20/05/2026 | 290.00p | 299.00p | 272.14p | 277.50p | 31608 |
| 19/05/2026 | 285.00p | 300.00p | 280.00p | 290.00p | 55695 |
| 18/05/2026 | 272.50p | 290.00p | 270.00p | 285.00p | 100921 |
| 15/05/2026 | 295.00p | 300.00p | 270.06p | 272.50p | 44625 |
| 14/05/2026 | 302.50p | 310.00p | 290.20p | 295.00p | 20417 |
| 13/05/2026 | 302.50p | 310.00p | 295.00p | 302.50p | 22967 |
| 12/05/2026 | 315.00p | 320.00p | 295.00p | 302.50p | 102064 |
| 11/05/2026 | 287.50p | 320.00p | 280.00p | 315.00p | 138359 |
| 08/05/2026 | 240.00p | 295.00p | 240.00p | 287.50p | 135204 |
| 07/05/2026 | 237.50p | 250.00p | 230.00p | 243.00p | 23602 |
| 06/05/2026 | 237.50p | 245.00p | 231.00p | 237.50p | 26162 |
| 05/05/2026 | 237.50p | 245.00p | 230.00p | 240.00p | 35992 |
| 01/05/2026 | 237.50p | 245.00p | 230.00p | 237.50p | 2140 |
| 30/04/2026 | 237.50p | 245.00p | 231.87p | 237.50p | 58452 |
| 29/04/2026 | 237.50p | 244.99p | 231.00p | 237.50p | 10840 |
| 28/04/2026 | 237.50p | 244.99p | 231.87p | 237.50p | 32956 |
| 27/04/2026 | 230.00p | 245.00p | 230.00p | 237.50p | 23780 |
| 24/04/2026 | 230.00p | 240.00p | 220.00p | 230.00p | 7035 |
| 23/04/2026 | 230.00p | 236.75p | 220.00p | 230.00p | 10406 |
| 22/04/2026 | 227.50p | 240.00p | 220.00p | 230.00p | 11172 |
| 21/04/2026 | 227.50p | 235.00p | 220.00p | 227.50p | 17497 |
| 20/04/2026 | 227.50p | 235.00p | 222.50p | 227.50p | 3892 |
| 17/04/2026 | 225.00p | 230.00p | 220.00p | 225.00p | 4293 |
| 16/04/2026 | 225.00p | 230.00p | 221.11p | 225.00p | 9086 |
| 15/04/2026 | 225.00p | 230.00p | 221.67p | 225.00p | 5060 |
| 14/04/2026 | 225.00p | 230.00p | 220.00p | 225.00p | 7513 |
| 13/04/2026 | 225.00p | 230.00p | 220.00p | 225.00p | 11912 |
| 10/04/2026 | 225.00p | 230.00p | 220.00p | 247.00p | 12022 |
| 09/04/2026 | 225.00p | 230.00p | 220.00p | 253.00p | 34700 |
| 08/04/2026 | 215.00p | 230.00p | 210.00p | 225.00p | 14785 |
| 07/04/2026 | 210.00p | 223.00p | 202.00p | 220.00p | 21859 |
| 02/04/2026 | 205.00p | 220.00p | 195.60p | 210.00p | 52395 |
| 01/04/2026 | 205.00p | 220.00p | 194.00p | 205.00p | 99341 |
| 31/03/2026 | 225.00p | 226.75p | 220.00p | 223.00p | 19261 |
| 30/03/2026 | 227.00p | 234.00p | 220.00p | 225.00p | 50964 |
| 27/03/2026 | 227.00p | 234.00p | 224.00p | 227.00p | 6315 |
| 26/03/2026 | 226.00p | 232.00p | 224.00p | 227.00p | 5695 |
| 25/03/2026 | 219.00p | 232.00p | 219.00p | 226.00p | 28440 |
| 24/03/2026 | 230.00p | 230.00p | 216.00p | 219.00p | 37163 |
| 23/03/2026 | 207.00p | 229.80p | 200.00p | 225.00p | 25850 |
| 20/03/2026 | 207.00p | 210.95p | 200.00p | 207.00p | 70979 |
| 19/03/2026 | 213.00p | 220.00p | 206.00p | 210.00p | 7109 |
| 18/03/2026 | 215.00p | 220.00p | 206.00p | 213.00p | 73975 |
| 17/03/2026 | 215.00p | 219.60p | 210.60p | 215.00p | 10080 |
| 16/03/2026 | 215.00p | 220.00p | 210.50p | 215.00p | 27223 |
| 13/03/2026 | 220.00p | 230.00p | 213.20p | 215.00p | 38929 |
| 12/03/2026 | 220.00p | 230.00p | 220.00p | 220.00p | 5477 |
| 11/03/2026 | 220.00p | 230.00p | 210.00p | 220.00p | 42648 |
| 10/03/2026 | 220.00p | 230.00p | 210.00p | 220.00p | 49775 |
| 09/03/2026 | 230.00p | 230.00p | 210.00p | 220.00p | 29942 |
| 06/03/2026 | 235.00p | 235.20p | 232.50p | 235.00p | 24069 |
| 05/03/2026 | 235.00p | 235.34p | 230.01p | 235.00p | 37274 |
| 04/03/2026 | 225.00p | 238.00p | 220.00p | 235.00p | 36895 |
| 03/03/2026 | 232.00p | 234.00p | 220.00p | 225.00p | 42963 |
| 02/03/2026 | 233.00p | 236.00p | 230.00p | 232.00p | 36594 |
| 27/02/2026 | 237.00p | 244.00p | 233.55p | 235.00p | 17318 |
| 26/02/2026 | 235.00p | 241.00p | 230.00p | 237.00p | 72788 |
| 25/02/2026 | 240.00p | 240.00p | 230.00p | 235.00p | 27309 |
| 24/02/2026 | 240.00p | 242.80p | 236.00p | 240.00p | 2637 |
| 23/02/2026 | 240.00p | 244.00p | 236.00p | 240.00p | 10551 |
| 20/02/2026 | 240.00p | 244.00p | 236.00p | 240.00p | 20812 |
| 19/02/2026 | 238.00p | 246.00p | 230.00p | 240.00p | 32319 |
| 18/02/2026 | 238.00p | 246.00p | 230.00p | 238.00p | 29244 |
| 17/02/2026 | 238.00p | 246.00p | 230.00p | 238.00p | 23424 |
| 16/02/2026 | 238.00p | 245.59p | 230.80p | 238.00p | 29172 |
| 13/02/2026 | 247.00p | 248.00p | 230.00p | 238.00p | 46405 |
| 12/02/2026 | 249.00p | 254.00p | 243.00p | 247.00p | 25828 |
| 11/02/2026 | 249.00p | 249.00p | 245.50p | 249.00p | 6885 |
| 10/02/2026 | 247.00p | 254.00p | 242.00p | 249.00p | 61185 |
| 09/02/2026 | 249.00p | 254.00p | 240.00p | 247.00p | 20097 |
| 06/02/2026 | 252.00p | 260.00p | 244.00p | 249.00p | 16445 |
| 05/02/2026 | 252.00p | 260.00p | 245.00p | 252.00p | 15837 |
| 04/02/2026 | 252.00p | 252.80p | 242.00p | 252.00p | 9670 |
| 03/02/2026 | 249.00p | 260.00p | 240.00p | 252.00p | 14856 |
| 02/02/2026 | 254.00p | 258.00p | 246.00p | 249.00p | 30494 |
| 30/01/2026 | 265.00p | 269.49p | 250.00p | 254.00p | 17021 |
*Close Price adjusted for both dividends and splits