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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2022 | 385.00p | 399.00p | 370.00p | 385.00p | 76722 |
| 07/07/2022 | 382.00p | 396.70p | 376.75p | 385.00p | 2302 |
| 06/07/2022 | 365.00p | 390.00p | 356.00p | 380.00p | 11401 |
| 05/07/2022 | 365.00p | 365.00p | 353.30p | 365.00p | 213326 |
| 04/07/2022 | 350.00p | 352.00p | 343.24p | 350.00p | 7451 |
| 01/07/2022 | 350.00p | 352.23p | 350.00p | 350.00p | 3243 |
| 30/06/2022 | 350.00p | 352.30p | 350.00p | 350.00p | 6000 |
| 29/06/2022 | 350.00p | 354.00p | 342.00p | 350.00p | 5443 |
| 28/06/2022 | 350.00p | 355.00p | 350.00p | 350.00p | 16 |
| 27/06/2022 | 360.00p | 360.00p | 350.00p | 350.00p | 1000 |
| 24/06/2022 | 360.00p | 360.00p | 350.00p | 360.00p | 1287 |
| 23/06/2022 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/06/2022 | 360.00p | 360.00p | 350.00p | 360.00p | 2500 |
| 21/06/2022 | 360.00p | 363.50p | 350.60p | 360.00p | 1529 |
| 20/06/2022 | 360.00p | 365.00p | 353.00p | 360.00p | 6316 |
| 17/06/2022 | 360.00p | 362.00p | 360.00p | 360.00p | 12889 |
| 16/06/2022 | 362.00p | 362.00p | 356.15p | 360.00p | 3601 |
| 15/06/2022 | 370.00p | 377.50p | 353.00p | 362.00p | 39464 |
| 14/06/2022 | 385.00p | 385.00p | 363.00p | 370.00p | 12000 |
| 13/06/2022 | 385.00p | 385.00p | 373.00p | 385.00p | 1421 |
| 10/06/2022 | 385.00p | 385.00p | 376.00p | 385.00p | 486 |
| 09/06/2022 | 375.00p | 398.50p | 375.00p | 385.00p | 19653 |
| 08/06/2022 | 375.00p | 387.00p | 375.00p | 375.00p | 9766 |
| 07/06/2022 | 375.00p | 378.00p | 364.50p | 375.00p | 3000 |
| 06/06/2022 | 380.00p | 380.00p | 366.00p | 375.00p | 5934 |
| 01/06/2022 | 380.00p | 382.49p | 379.25p | 380.00p | 4242 |
| 31/05/2022 | 380.00p | 382.60p | 380.00p | 380.00p | 150 |
| 27/05/2022 | 390.00p | 390.00p | 375.00p | 380.00p | 3313 |
| 26/05/2022 | 390.00p | 390.00p | 380.00p | 390.00p | 11284 |
| 25/05/2022 | 390.00p | 397.00p | 382.75p | 390.00p | 3363 |
| 24/05/2022 | 380.00p | 399.40p | 380.00p | 390.00p | 14291 |
| 23/05/2022 | 380.00p | 390.00p | 380.00p | 380.00p | 3512 |
| 20/05/2022 | 380.00p | 390.00p | 375.00p | 380.00p | 3300 |
| 19/05/2022 | 370.00p | 380.00p | 370.00p | 375.00p | 2657 |
| 18/05/2022 | 370.00p | 379.40p | 370.00p | 370.00p | 12743 |
| 17/05/2022 | 370.00p | 380.00p | 366.00p | 370.00p | 9959 |
| 16/05/2022 | 375.00p | 375.00p | 365.00p | 370.00p | 11766 |
| 13/05/2022 | 380.00p | 385.00p | 370.00p | 375.00p | 17091 |
| 12/05/2022 | 390.00p | 390.00p | 370.00p | 380.00p | 24123 |
| 11/05/2022 | 390.00p | 395.00p | 384.00p | 390.00p | 11590 |
| 10/05/2022 | 390.00p | 396.40p | 380.00p | 390.00p | 4655 |
| 09/05/2022 | 405.00p | 407.00p | 377.00p | 394.00p | 20934 |
| 06/05/2022 | 405.00p | 407.50p | 401.20p | 405.00p | 4086 |
| 05/05/2022 | 405.00p | 408.80p | 401.20p | 405.00p | 4355 |
| 04/05/2022 | 409.00p | 409.87p | 401.20p | 405.00p | 9721 |
| 03/05/2022 | 409.00p | 412.00p | 407.30p | 409.00p | 7026 |
| 29/04/2022 | 409.00p | 411.50p | 407.20p | 409.00p | 5598 |
| 28/04/2022 | 409.00p | 413.00p | 407.20p | 409.00p | 12478 |
| 27/04/2022 | 408.00p | 414.94p | 405.00p | 409.00p | 9912 |
| 26/04/2022 | 415.00p | 418.75p | 412.00p | 412.00p | 15230 |
| 25/04/2022 | 410.00p | 419.00p | 406.25p | 415.00p | 387505 |
| 22/04/2022 | 400.00p | 415.50p | 392.75p | 410.00p | 44757 |
| 21/04/2022 | 400.00p | 403.00p | 400.00p | 400.00p | 756 |
| 20/04/2022 | 410.00p | 415.00p | 392.00p | 400.00p | 31751 |
| 19/04/2022 | 390.00p | 412.50p | 390.00p | 410.00p | 77535 |
| 14/04/2022 | 375.00p | 410.00p | 370.00p | 390.00p | 166916 |
| 13/04/2022 | 347.00p | 380.00p | 343.77p | 370.00p | 449497 |
| 12/04/2022 | 347.00p | 347.00p | 347.00p | 347.00p | 0 |
| 11/04/2022 | 349.00p | 350.00p | 343.75p | 347.00p | 35067 |
| 08/04/2022 | 349.00p | 350.75p | 343.77p | 349.00p | 45324 |
| 07/04/2022 | 349.00p | 351.00p | 343.00p | 349.00p | 1986 |
| 06/04/2022 | 354.00p | 354.00p | 349.00p | 349.00p | 3876 |
| 05/04/2022 | 355.00p | 358.50p | 350.50p | 355.00p | 20723 |
| 04/04/2022 | 338.00p | 339.90p | 338.00p | 338.00p | 1174 |
| 01/04/2022 | 338.00p | 339.93p | 332.75p | 338.00p | 118387 |
| 31/03/2022 | 338.00p | 339.84p | 338.00p | 338.00p | 879 |
| 30/03/2022 | 338.00p | 339.95p | 332.25p | 338.00p | 5830 |
| 29/03/2022 | 343.00p | 343.00p | 338.00p | 338.00p | 3087 |
| 28/03/2022 | 343.00p | 343.74p | 340.00p | 343.00p | 2540 |
| 25/03/2022 | 343.00p | 343.80p | 340.12p | 343.00p | 122 |
| 24/03/2022 | 343.00p | 344.00p | 343.00p | 343.00p | 2934 |
| 23/03/2022 | 343.00p | 344.00p | 343.00p | 343.00p | 1000 |
| 22/03/2022 | 345.00p | 346.00p | 340.20p | 343.00p | 7251 |
| 21/03/2022 | 345.00p | 346.00p | 345.00p | 345.00p | 25692 |
| 18/03/2022 | 345.00p | 345.00p | 340.00p | 343.00p | 4000 |
| 17/03/2022 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/03/2022 | 343.00p | 347.90p | 343.00p | 345.00p | 37998 |
| 15/03/2022 | 345.00p | 345.00p | 344.00p | 345.00p | 32 |
| 14/03/2022 | 345.00p | 348.50p | 345.00p | 346.00p | 1462 |
| 11/03/2022 | 345.00p | 348.75p | 345.00p | 345.00p | 4864 |
| 10/03/2022 | 350.00p | 350.00p | 345.00p | 345.00p | 140 |
| 09/03/2022 | 345.00p | 350.00p | 345.00p | 350.00p | 2000 |
| 08/03/2022 | 365.00p | 365.00p | 340.10p | 345.00p | 13990 |
| 07/03/2022 | 367.00p | 367.00p | 360.00p | 365.00p | 3691 |
| 04/03/2022 | 372.00p | 379.00p | 362.24p | 367.00p | 7579 |
| 03/03/2022 | 365.00p | 380.00p | 364.00p | 372.00p | 16794 |
| 02/03/2022 | 365.00p | 368.74p | 362.75p | 365.00p | 4526 |
| 01/03/2022 | 365.00p | 369.00p | 362.22p | 365.00p | 862 |
| 28/02/2022 | 370.00p | 370.00p | 360.50p | 365.00p | 2100 |
| 25/02/2022 | 370.00p | 370.00p | 363.00p | 370.00p | 3444 |
| 24/02/2022 | 375.00p | 375.00p | 360.00p | 370.00p | 12680 |
| 23/02/2022 | 385.00p | 385.00p | 380.55p | 385.00p | 2000 |
| 22/02/2022 | 385.00p | 385.00p | 380.55p | 385.00p | 3378 |
| 21/02/2022 | 385.00p | 385.00p | 380.50p | 385.00p | 2596 |
| 18/02/2022 | 385.00p | 385.00p | 382.00p | 385.00p | 9333 |
| 17/02/2022 | 385.00p | 385.00p | 382.00p | 385.00p | 7573 |
| 16/02/2022 | 385.00p | 387.00p | 382.00p | 385.00p | 3315 |
| 15/02/2022 | 390.00p | 390.00p | 380.00p | 385.00p | 5722 |
| 14/02/2022 | 405.00p | 405.00p | 380.00p | 390.00p | 22682 |
| 11/02/2022 | 405.00p | 406.90p | 401.00p | 405.00p | 9824 |
| 10/02/2022 | 405.00p | 407.45p | 403.35p | 405.00p | 13670 |
| 09/02/2022 | 405.00p | 408.00p | 400.00p | 400.00p | 11918 |
| 08/02/2022 | 405.00p | 408.69p | 405.00p | 405.00p | 14295 |
| 07/02/2022 | 405.00p | 410.00p | 404.25p | 405.00p | 48706 |
| 04/02/2022 | 400.00p | 427.00p | 396.44p | 405.00p | 192101 |
| 03/02/2022 | 400.00p | 400.00p | 390.00p | 400.00p | 989 |
| 02/02/2022 | 400.00p | 400.00p | 390.55p | 400.00p | 2000 |
| 01/02/2022 | 400.00p | 400.00p | 396.70p | 400.00p | 2000 |
| 31/01/2022 | 400.00p | 400.75p | 400.00p | 400.00p | 8000 |
| 28/01/2022 | 400.00p | 400.00p | 397.20p | 400.00p | 1500 |
| 27/01/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/01/2022 | 400.00p | 403.00p | 400.00p | 400.00p | 59 |
| 25/01/2022 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 24/01/2022 | 405.00p | 405.00p | 397.00p | 400.00p | 270 |
| 21/01/2022 | 405.00p | 405.00p | 396.25p | 405.00p | 59996 |
| 20/01/2022 | 405.00p | 405.00p | 396.00p | 405.00p | 2596 |
| 19/01/2022 | 405.00p | 409.00p | 405.00p | 405.00p | 134 |
| 18/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 17/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 14/01/2022 | 409.00p | 418.99p | 391.90p | 405.00p | 5420 |
| 13/01/2022 | 420.00p | 424.00p | 414.35p | 420.00p | 2094 |
| 12/01/2022 | 420.00p | 424.44p | 410.00p | 410.00p | 4090 |
| 10/01/2022 | 420.00p | 427.50p | 410.00p | 420.00p | 4863 |
| 07/01/2022 | 410.00p | 429.00p | 406.00p | 406.00p | 15707 |
| 06/01/2022 | 405.00p | 410.00p | 405.00p | 410.00p | 4633 |
| 05/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 04/01/2022 | 405.00p | 419.00p | 395.65p | 405.00p | 1435 |
| 03/01/2022 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 31/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 30/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 29/12/2021 | 405.00p | 420.00p | 405.00p | 405.00p | 1796 |
| 28/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 27/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 24/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 23/12/2021 | 405.00p | 417.50p | 405.00p | 405.00p | 3219 |
| 22/12/2021 | 405.00p | 410.00p | 391.50p | 405.00p | 2019 |
| 21/12/2021 | 405.00p | 414.00p | 391.25p | 405.00p | 2918 |
| 20/12/2021 | 405.00p | 414.75p | 405.00p | 405.00p | 95 |
| 17/12/2021 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 16/12/2021 | 405.00p | 414.98p | 395.50p | 405.00p | 5079 |
| 15/12/2021 | 405.00p | 414.98p | 394.00p | 394.00p | 2608 |
| 14/12/2021 | 410.00p | 410.00p | 392.00p | 405.00p | 2887 |
| 13/12/2021 | 410.00p | 418.50p | 400.00p | 410.00p | 788 |
| 10/12/2021 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/12/2021 | 410.00p | 418.50p | 410.00p | 410.00p | 240 |
| 08/12/2021 | 410.00p | 410.00p | 405.00p | 410.00p | 567 |
| 07/12/2021 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 06/12/2021 | 410.00p | 418.50p | 400.00p | 410.00p | 353 |
| 03/12/2021 | 410.00p | 418.50p | 410.00p | 410.00p | 78 |
| 02/12/2021 | 415.00p | 418.75p | 410.00p | 410.00p | 678 |
| 01/12/2021 | 420.00p | 420.00p | 410.00p | 415.00p | 3100 |
| 30/11/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/11/2021 | 420.00p | 420.00p | 418.00p | 420.00p | 2575 |
| 26/11/2021 | 420.00p | 420.00p | 410.25p | 420.00p | 1750 |
| 25/11/2021 | 430.00p | 432.00p | 412.25p | 425.00p | 18852 |
| 24/11/2021 | 440.00p | 442.00p | 420.00p | 430.00p | 27020 |
| 23/11/2021 | 430.00p | 460.00p | 427.00p | 440.00p | 9412 |
| 22/11/2021 | 415.00p | 427.78p | 415.00p | 420.00p | 6744 |
| 19/11/2021 | 420.00p | 420.00p | 410.00p | 415.00p | 3500 |
| 18/11/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/11/2021 | 425.00p | 428.75p | 415.66p | 420.00p | 1310 |
| 16/11/2021 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/11/2021 | 425.00p | 428.90p | 425.00p | 425.00p | 2000 |
| 12/11/2021 | 425.00p | 428.90p | 425.00p | 425.00p | 343 |
| 11/11/2021 | 425.00p | 428.99p | 425.00p | 425.00p | 18 |
| 10/11/2021 | 425.00p | 429.90p | 413.56p | 425.00p | 165 |
| 09/11/2021 | 425.00p | 425.00p | 413.50p | 425.00p | 1452 |
| 08/11/2021 | 425.00p | 425.00p | 415.50p | 425.00p | 9 |
| 05/11/2021 | 425.00p | 425.00p | 416.00p | 425.00p | 128 |
| 04/11/2021 | 425.00p | 433.00p | 425.00p | 425.00p | 26 |
| 03/11/2021 | 425.00p | 433.00p | 425.00p | 425.00p | 52479 |
| 02/11/2021 | 425.00p | 434.00p | 416.15p | 430.00p | 3081 |
| 01/11/2021 | 425.00p | 425.00p | 415.00p | 425.00p | 2998 |
| 29/10/2021 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/10/2021 | 425.00p | 434.00p | 425.00p | 425.00p | 8 |
| 27/10/2021 | 425.00p | 435.00p | 425.00p | 425.00p | 1379 |
| 26/10/2021 | 420.00p | 427.80p | 410.55p | 425.00p | 2337 |
| 25/10/2021 | 420.00p | 420.00p | 410.10p | 420.00p | 667 |
| 22/10/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/10/2021 | 420.00p | 431.75p | 409.50p | 420.00p | 1752 |
| 20/10/2021 | 420.00p | 427.80p | 420.00p | 420.00p | 147 |
| 19/10/2021 | 420.00p | 420.00p | 408.60p | 420.00p | 400 |
| 18/10/2021 | 420.00p | 427.80p | 408.55p | 420.00p | 379 |
| 15/10/2021 | 420.00p | 420.00p | 408.55p | 420.00p | 235 |
| 14/10/2021 | 420.00p | 440.00p | 420.00p | 420.00p | 5 |
| 13/10/2021 | 420.00p | 420.00p | 407.55p | 420.00p | 1799 |
| 12/10/2021 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/10/2021 | 420.00p | 420.00p | 406.86p | 420.00p | 1382 |
| 08/10/2021 | 420.00p | 420.00p | 406.86p | 420.00p | 200 |
| 07/10/2021 | 420.00p | 432.00p | 406.06p | 420.00p | 658 |
| 06/10/2021 | 420.00p | 439.00p | 420.00p | 420.00p | 3171 |
| 05/10/2021 | 420.00p | 420.00p | 400.00p | 420.00p | 4350 |
| 04/10/2021 | 420.00p | 434.00p | 406.00p | 420.00p | 12280 |
| 01/10/2021 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/09/2021 | 410.00p | 420.00p | 405.55p | 410.00p | 8505 |
| 29/09/2021 | 415.00p | 419.00p | 410.00p | 410.00p | 550 |
| 28/09/2021 | 405.00p | 405.00p | 395.55p | 405.00p | 2244 |
| 27/09/2021 | 405.00p | 406.50p | 405.00p | 405.00p | 4460 |
| 24/09/2021 | 405.00p | 406.75p | 395.00p | 405.00p | 706 |
| 23/09/2021 | 405.00p | 407.00p | 405.00p | 405.00p | 2200 |
*Close Price adjusted for both dividends and splits