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 |
|---|---|---|---|---|---|
| 11/12/2020 | 365.00p | 376.00p | 350.00p | 365.00p | 26011 |
| 10/12/2020 | 290.00p | 380.00p | 290.00p | 365.00p | 42675 |
| 09/12/2020 | 283.00p | 284.00p | 283.00p | 284.00p | 0 |
| 08/12/2020 | 283.00p | 283.00p | 273.90p | 283.00p | 2360 |
| 07/12/2020 | 283.00p | 293.14p | 283.00p | 283.00p | 51 |
| 04/12/2020 | 295.00p | 298.90p | 283.00p | 283.00p | 11771 |
| 03/12/2020 | 280.00p | 298.90p | 280.00p | 295.00p | 4500 |
| 02/12/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/12/2020 | 280.00p | 280.00p | 275.00p | 280.00p | 0 |
| 30/11/2020 | 275.00p | 287.00p | 267.79p | 275.00p | 2601 |
| 27/11/2020 | 275.00p | 275.00p | 267.60p | 275.00p | 1315 |
| 26/11/2020 | 266.00p | 278.00p | 266.00p | 275.00p | 1000 |
| 25/11/2020 | 260.00p | 278.60p | 260.00p | 266.00p | 150 |
| 24/11/2020 | 232.00p | 270.00p | 232.00p | 260.00p | 7828 |
| 23/11/2020 | 229.00p | 232.80p | 225.20p | 229.00p | 12371 |
| 20/11/2020 | 229.00p | 229.00p | 225.15p | 229.00p | 6370 |
| 19/11/2020 | 229.00p | 229.00p | 224.00p | 229.00p | 3648 |
| 18/11/2020 | 229.00p | 229.00p | 225.00p | 229.00p | 3707 |
| 17/11/2020 | 229.00p | 234.00p | 228.80p | 229.00p | 1180 |
| 16/11/2020 | 229.00p | 229.00p | 224.00p | 229.00p | 1600 |
| 13/11/2020 | 233.00p | 233.00p | 226.00p | 229.00p | 3500 |
| 12/11/2020 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 10/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 09/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 06/11/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 5700 |
| 05/11/2020 | 237.00p | 237.00p | 234.20p | 237.00p | 7 |
| 04/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 03/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 02/11/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 1536 |
| 30/10/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 226 |
| 29/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 28/10/2020 | 237.00p | 237.00p | 230.00p | 237.00p | 180 |
| 27/10/2020 | 237.00p | 237.00p | 234.20p | 237.00p | 251 |
| 26/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 23/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/10/2020 | 237.00p | 237.00p | 231.50p | 237.00p | 1574 |
| 21/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 20/10/2020 | 237.00p | 239.80p | 237.00p | 237.00p | 1251 |
| 19/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 16/10/2020 | 240.00p | 240.00p | 230.00p | 237.00p | 2500 |
| 15/10/2020 | 245.00p | 245.00p | 230.00p | 240.00p | 2200 |
| 14/10/2020 | 245.00p | 245.00p | 244.90p | 245.00p | 92 |
| 13/10/2020 | 245.00p | 245.00p | 244.90p | 245.00p | 198 |
| 12/10/2020 | 252.00p | 252.00p | 245.00p | 245.00p | 2500 |
| 09/10/2020 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/10/2020 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 07/10/2020 | 255.00p | 255.00p | 250.00p | 252.00p | 1010 |
| 06/10/2020 | 255.00p | 255.00p | 250.00p | 255.00p | 975 |
| 05/10/2020 | 256.00p | 256.00p | 252.00p | 255.00p | 14668 |
| 02/10/2020 | 256.00p | 256.00p | 255.20p | 256.00p | 1250 |
| 01/10/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 5729 |
| 30/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 29/09/2020 | 256.00p | 259.20p | 256.00p | 256.00p | 150 |
| 28/09/2020 | 256.00p | 256.00p | 252.00p | 256.00p | 3400 |
| 25/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 1000 |
| 24/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 23/09/2020 | 256.00p | 256.00p | 255.20p | 256.00p | 2 |
| 22/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 6500 |
| 21/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 18/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 75559 |
| 17/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 5468 |
| 16/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 2000 |
| 15/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 14/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 11/09/2020 | 256.00p | 256.00p | 255.00p | 256.00p | 500 |
| 10/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 15550 |
| 09/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 08/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 07/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 8500 |
| 04/09/2020 | 258.00p | 258.00p | 255.12p | 256.00p | 7756 |
| 03/09/2020 | 258.00p | 258.00p | 255.55p | 258.00p | 18 |
| 02/09/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 5000 |
| 01/09/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 15000 |
| 28/08/2020 | 258.00p | 258.00p | 256.00p | 258.00p | 784 |
| 27/08/2020 | 258.00p | 258.00p | 255.25p | 258.00p | 3229 |
| 26/08/2020 | 258.00p | 258.00p | 256.15p | 258.00p | 2001 |
| 25/08/2020 | 258.00p | 260.00p | 255.15p | 258.00p | 30450 |
| 24/08/2020 | 258.00p | 258.00p | 255.15p | 258.00p | 2500 |
| 21/08/2020 | 258.00p | 258.00p | 254.55p | 258.00p | 6075 |
| 20/08/2020 | 258.00p | 258.00p | 254.55p | 258.00p | 4500 |
| 19/08/2020 | 258.00p | 264.00p | 254.05p | 258.00p | 14999 |
| 18/08/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 224000 |
| 14/08/2020 | 258.00p | 259.00p | 258.00p | 258.00p | 16 |
| 13/08/2020 | 258.00p | 258.00p | 254.40p | 258.00p | 2000 |
| 12/08/2020 | 257.00p | 261.20p | 252.75p | 258.00p | 5160 |
| 11/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 50 |
| 10/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 31 |
| 07/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 81 |
| 06/08/2020 | 257.00p | 261.44p | 251.55p | 257.00p | 15006 |
| 05/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 133 |
| 04/08/2020 | 257.00p | 257.00p | 251.36p | 257.00p | 4250 |
| 03/08/2020 | 257.00p | 261.44p | 251.36p | 257.00p | 1992 |
| 31/07/2020 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 30/07/2020 | 257.00p | 257.00p | 250.25p | 257.00p | 3250 |
| 29/07/2020 | 245.00p | 260.00p | 245.00p | 257.00p | 5250 |
| 28/07/2020 | 245.00p | 245.00p | 241.00p | 245.00p | 37 |
| 27/07/2020 | 245.00p | 247.40p | 245.00p | 245.00p | 17398 |
| 24/07/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 10000 |
| 23/07/2020 | 246.00p | 248.00p | 245.00p | 245.00p | 0 |
| 22/07/2020 | 248.00p | 251.84p | 248.00p | 248.00p | 250 |
| 21/07/2020 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 20/07/2020 | 251.00p | 251.00p | 246.00p | 248.00p | 1000 |
| 17/07/2020 | 251.00p | 251.00p | 246.00p | 251.00p | 1250 |
| 16/07/2020 | 251.00p | 253.44p | 251.00p | 251.00p | 2500 |
| 15/07/2020 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 14/07/2020 | 251.00p | 251.00p | 247.00p | 251.00p | 741 |
| 13/07/2020 | 251.00p | 254.00p | 251.00p | 251.00p | 137 |
| 10/07/2020 | 251.00p | 251.00p | 247.06p | 251.00p | 5000 |
| 09/07/2020 | 251.00p | 251.00p | 247.00p | 251.00p | 260 |
| 08/07/2020 | 251.00p | 253.00p | 251.00p | 251.00p | 0 |
| 07/07/2020 | 256.00p | 256.00p | 248.00p | 253.00p | 2872 |
| 06/07/2020 | 256.00p | 256.00p | 246.00p | 256.00p | 27092 |
| 03/07/2020 | 256.00p | 256.00p | 248.00p | 256.00p | 225 |
| 02/07/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 01/07/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 30/06/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 29/06/2020 | 256.00p | 256.00p | 254.00p | 256.00p | 193 |
| 26/06/2020 | 258.00p | 258.00p | 250.00p | 256.00p | 735 |
| 25/06/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 24/06/2020 | 258.00p | 258.00p | 251.55p | 258.00p | 3600 |
| 23/06/2020 | 258.00p | 258.00p | 256.40p | 258.00p | 1000 |
| 22/06/2020 | 258.00p | 258.00p | 257.20p | 258.00p | 2571 |
| 19/06/2020 | 258.00p | 263.50p | 250.00p | 258.00p | 2873 |
| 18/06/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 17/06/2020 | 270.00p | 270.00p | 251.00p | 258.00p | 2612 |
| 16/06/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 364 |
| 15/06/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 37248 |
| 12/06/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/06/2020 | 277.00p | 277.00p | 266.00p | 270.00p | 3164 |
| 10/06/2020 | 277.00p | 277.00p | 268.18p | 277.00p | 862 |
| 09/06/2020 | 277.00p | 281.00p | 277.00p | 277.00p | 525 |
| 08/06/2020 | 284.00p | 285.00p | 272.00p | 281.00p | 2156 |
| 05/06/2020 | 284.00p | 285.00p | 284.00p | 284.00p | 85 |
| 04/06/2020 | 290.00p | 290.00p | 280.00p | 284.00p | 4683 |
| 03/06/2020 | 290.00p | 290.00p | 280.00p | 290.00p | 2065 |
| 02/06/2020 | 280.00p | 290.00p | 280.00p | 290.00p | 4934 |
| 01/06/2020 | 278.00p | 284.00p | 278.00p | 280.00p | 1000 |
| 29/05/2020 | 278.00p | 284.00p | 278.00p | 278.00p | 2454 |
| 28/05/2020 | 276.00p | 280.00p | 276.00p | 276.00p | 5010 |
| 27/05/2020 | 270.00p | 279.00p | 270.00p | 275.00p | 9470 |
| 26/05/2020 | 279.00p | 279.00p | 266.00p | 270.00p | 3500 |
| 25/05/2020 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 22/05/2020 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 21/05/2020 | 280.00p | 280.00p | 270.36p | 279.00p | 3200 |
| 20/05/2020 | 280.00p | 280.00p | 272.32p | 280.00p | 1549 |
| 19/05/2020 | 286.00p | 286.00p | 279.20p | 280.00p | 1421 |
| 18/05/2020 | 286.00p | 286.00p | 279.20p | 286.00p | 124 |
| 15/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 14/05/2020 | 286.00p | 286.00p | 279.20p | 286.00p | 450 |
| 13/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 5000 |
| 12/05/2020 | 286.00p | 286.00p | 277.20p | 286.00p | 137 |
| 11/05/2020 | 286.00p | 288.00p | 286.00p | 286.00p | 15 |
| 08/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 88500 |
| 07/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 88500 |
| 06/05/2020 | 286.00p | 288.00p | 286.00p | 286.00p | 6 |
| 05/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 04/05/2020 | 286.00p | 289.00p | 279.00p | 286.00p | 1489 |
| 01/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 5862 |
| 30/04/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 504 |
| 29/04/2020 | 286.00p | 289.00p | 279.00p | 286.00p | 2741 |
| 28/04/2020 | 286.00p | 289.00p | 286.00p | 286.00p | 169 |
| 27/04/2020 | 263.00p | 290.00p | 261.56p | 286.00p | 31978 |
| 24/04/2020 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 23/04/2020 | 263.00p | 266.00p | 263.00p | 263.00p | 369 |
| 22/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 21/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 20/04/2020 | 258.00p | 264.75p | 258.00p | 258.00p | 749 |
| 17/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 16/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 15/04/2020 | 258.00p | 266.00p | 252.56p | 258.00p | 5140 |
| 14/04/2020 | 242.00p | 265.20p | 240.00p | 258.00p | 4845 |
| 13/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 10/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 09/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 08/04/2020 | 233.00p | 238.18p | 227.82p | 233.00p | 2147 |
| 07/04/2020 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 06/04/2020 | 232.00p | 237.92p | 232.00p | 233.00p | 7 |
| 03/04/2020 | 231.00p | 237.84p | 231.00p | 232.00p | 126 |
| 02/04/2020 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 01/04/2020 | 231.00p | 237.84p | 231.00p | 231.00p | 1000 |
| 31/03/2020 | 230.00p | 239.00p | 230.00p | 231.00p | 306 |
| 30/03/2020 | 226.00p | 230.00p | 216.00p | 230.00p | 303 |
| 27/03/2020 | 225.00p | 226.00p | 220.00p | 226.00p | 5000 |
| 26/03/2020 | 212.00p | 225.00p | 212.00p | 225.00p | 5000 |
| 25/03/2020 | 207.00p | 220.00p | 207.00p | 211.00p | 16461 |
| 24/03/2020 | 190.50p | 210.00p | 182.00p | 207.00p | 33610 |
| 23/03/2020 | 202.00p | 202.00p | 190.50p | 190.50p | 1500 |
| 20/03/2020 | 188.50p | 207.00p | 188.50p | 207.00p | 7729 |
| 19/03/2020 | 188.00p | 190.00p | 160.00p | 190.00p | 10700 |
| 18/03/2020 | 240.00p | 240.00p | 222.00p | 231.00p | 1281 |
| 17/03/2020 | 265.00p | 265.00p | 240.00p | 240.00p | 2250 |
| 16/03/2020 | 282.00p | 282.00p | 262.50p | 264.00p | 3688 |
| 13/03/2020 | 287.00p | 287.00p | 278.00p | 284.00p | 2442 |
| 12/03/2020 | 289.00p | 289.00p | 280.00p | 287.00p | 174 |
| 11/03/2020 | 293.00p | 295.00p | 288.20p | 293.00p | 1266 |
| 10/03/2020 | 290.00p | 300.00p | 288.00p | 293.00p | 3461 |
| 09/03/2020 | 284.00p | 290.00p | 284.00p | 290.00p | 1000 |
| 06/03/2020 | 310.00p | 310.00p | 286.00p | 298.00p | 20824 |
| 05/03/2020 | 321.00p | 321.50p | 310.00p | 310.00p | 6287 |
| 04/03/2020 | 334.00p | 335.00p | 318.25p | 321.00p | 4375 |
*Close Price adjusted for both dividends and splits