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 |
|---|---|---|---|---|---|
| 24/05/2019 | 295.00p | 295.00p | 293.00p | 295.00p | 7762 |
| 23/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 22/05/2019 | 295.00p | 295.00p | 293.00p | 295.00p | 1000 |
| 21/05/2019 | 295.00p | 295.00p | 294.00p | 295.00p | 25248 |
| 20/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 17/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 16/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 291 |
| 15/05/2019 | 295.00p | 295.00p | 294.00p | 295.00p | 70124 |
| 14/05/2019 | 287.00p | 300.00p | 287.00p | 295.00p | 720750 |
| 13/05/2019 | 292.00p | 292.06p | 292.00p | 292.00p | 1000 |
| 10/05/2019 | 292.00p | 294.80p | 292.00p | 292.00p | 16 |
| 09/05/2019 | 293.00p | 293.00p | 292.00p | 292.00p | 0 |
| 08/05/2019 | 293.00p | 293.00p | 291.51p | 293.00p | 538 |
| 07/05/2019 | 293.00p | 295.10p | 291.20p | 293.00p | 549 |
| 03/05/2019 | 290.00p | 295.25p | 290.00p | 293.00p | 9693 |
| 02/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 10000 |
| 01/05/2019 | 289.00p | 291.00p | 288.65p | 290.00p | 20241 |
| 30/04/2019 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 29/04/2019 | 287.00p | 289.60p | 287.00p | 289.00p | 3500 |
| 26/04/2019 | 286.00p | 287.00p | 286.00p | 287.00p | 785 |
| 25/04/2019 | 286.00p | 286.00p | 283.50p | 286.00p | 1500 |
| 24/04/2019 | 286.00p | 287.00p | 282.50p | 286.00p | 40401 |
| 23/04/2019 | 284.00p | 285.00p | 283.50p | 284.00p | 4425 |
| 18/04/2019 | 284.00p | 286.00p | 284.00p | 286.00p | 5000 |
| 17/04/2019 | 284.00p | 284.00p | 282.40p | 284.00p | 3096 |
| 16/04/2019 | 293.00p | 293.00p | 284.00p | 284.00p | 5562 |
| 15/04/2019 | 296.00p | 296.00p | 295.00p | 296.00p | 1000 |
| 12/04/2019 | 296.00p | 298.00p | 295.00p | 296.00p | 1329 |
| 11/04/2019 | 292.00p | 298.24p | 292.00p | 296.00p | 19665 |
| 10/04/2019 | 294.00p | 294.00p | 292.00p | 292.00p | 2000 |
| 09/04/2019 | 301.00p | 301.00p | 291.00p | 294.00p | 5957 |
| 08/04/2019 | 295.00p | 301.00p | 295.00p | 301.00p | 3067 |
| 05/04/2019 | 295.00p | 295.00p | 291.00p | 295.00p | 3732 |
| 04/04/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 1342 |
| 03/04/2019 | 284.00p | 294.00p | 280.90p | 293.00p | 14078 |
| 02/04/2019 | 281.00p | 284.00p | 276.00p | 284.00p | 2150 |
| 01/04/2019 | 279.00p | 282.00p | 276.00p | 281.00p | 7775 |
| 29/03/2019 | 279.00p | 279.00p | 276.75p | 279.00p | 2359 |
| 28/03/2019 | 279.00p | 282.00p | 276.50p | 279.00p | 1108 |
| 27/03/2019 | 279.00p | 279.00p | 276.00p | 279.00p | 1000 |
| 26/03/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 25/03/2019 | 279.00p | 282.80p | 278.00p | 279.00p | 1697 |
| 22/03/2019 | 279.00p | 280.00p | 279.00p | 279.00p | 588543 |
| 21/03/2019 | 279.00p | 292.00p | 274.01p | 279.00p | 3750 |
| 20/03/2019 | 284.00p | 284.00p | 274.80p | 279.00p | 2100 |
| 19/03/2019 | 285.00p | 285.00p | 274.00p | 284.00p | 11500 |
| 18/03/2019 | 277.00p | 285.00p | 277.00p | 285.00p | 9675 |
| 15/03/2019 | 275.00p | 277.00p | 275.00p | 277.00p | 1081 |
| 14/03/2019 | 275.00p | 276.00p | 274.00p | 275.00p | 2500 |
| 13/03/2019 | 277.00p | 277.00p | 274.00p | 275.00p | 556 |
| 12/03/2019 | 278.00p | 278.00p | 274.00p | 277.00p | 4938 |
| 11/03/2019 | 287.00p | 287.00p | 276.50p | 278.00p | 3601 |
| 08/03/2019 | 289.00p | 289.00p | 284.50p | 287.00p | 1426 |
| 07/03/2019 | 296.00p | 296.00p | 289.00p | 289.00p | 4532 |
| 06/03/2019 | 301.00p | 301.75p | 295.55p | 296.00p | 2044 |
| 05/03/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 04/03/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 5990 |
| 01/03/2019 | 301.00p | 309.00p | 295.55p | 301.00p | 2361 |
| 28/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 27/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 7000 |
| 26/02/2019 | 301.00p | 301.00p | 292.00p | 301.00p | 7500 |
| 25/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 22/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 21/02/2019 | 301.00p | 310.00p | 295.55p | 301.00p | 2000 |
| 20/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 19/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 18/02/2019 | 301.00p | 301.00p | 295.55p | 301.00p | 952 |
| 15/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 14/02/2019 | 301.00p | 301.00p | 295.55p | 301.00p | 350 |
| 13/02/2019 | 300.00p | 310.00p | 295.55p | 301.00p | 1296 |
| 12/02/2019 | 302.00p | 302.00p | 295.55p | 302.00p | 1026 |
| 11/02/2019 | 302.00p | 302.00p | 295.10p | 302.00p | 695 |
| 08/02/2019 | 302.00p | 302.00p | 294.90p | 297.00p | 1050 |
| 07/02/2019 | 305.00p | 305.00p | 293.00p | 302.00p | 8181 |
| 06/02/2019 | 315.00p | 315.00p | 301.00p | 305.00p | 3299 |
| 05/02/2019 | 315.00p | 315.00p | 311.60p | 315.00p | 1864 |
| 04/02/2019 | 315.00p | 319.00p | 312.77p | 315.00p | 5382 |
| 01/02/2019 | 330.00p | 350.00p | 299.00p | 320.00p | 34577 |
| 31/01/2019 | 433.00p | 433.00p | 430.55p | 433.00p | 233 |
| 30/01/2019 | 433.00p | 440.00p | 430.34p | 433.00p | 500 |
| 29/01/2019 | 433.00p | 440.00p | 433.00p | 433.00p | 8998 |
| 28/01/2019 | 433.00p | 433.00p | 430.34p | 433.00p | 2680 |
| 25/01/2019 | 433.00p | 435.00p | 433.00p | 433.00p | 1250 |
| 24/01/2019 | 433.00p | 433.00p | 428.00p | 433.00p | 20 |
| 23/01/2019 | 427.00p | 433.00p | 424.34p | 433.00p | 3284 |
| 22/01/2019 | 427.00p | 427.00p | 424.20p | 427.00p | 1103 |
| 21/01/2019 | 423.00p | 430.00p | 423.00p | 427.00p | 7000 |
| 18/01/2019 | 423.00p | 425.00p | 423.00p | 423.00p | 200 |
| 17/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 16/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 15/01/2019 | 423.00p | 423.00p | 420.00p | 423.00p | 250 |
| 14/01/2019 | 423.00p | 423.00p | 419.92p | 423.00p | 299 |
| 11/01/2019 | 421.00p | 425.20p | 421.00p | 423.00p | 213 |
| 10/01/2019 | 421.00p | 421.00p | 421.00p | 421.00p | 0 |
| 09/01/2019 | 419.00p | 421.00p | 419.00p | 421.00p | 0 |
| 08/01/2019 | 417.00p | 419.00p | 417.00p | 419.00p | 0 |
| 07/01/2019 | 417.00p | 421.20p | 417.00p | 417.00p | 6 |
| 04/01/2019 | 417.00p | 421.20p | 417.00p | 417.00p | 832 |
| 03/01/2019 | 417.00p | 417.00p | 417.00p | 417.00p | 0 |
| 02/01/2019 | 415.00p | 419.50p | 415.00p | 417.00p | 2733 |
| 31/12/2018 | 415.00p | 418.00p | 413.00p | 415.00p | 754 |
| 28/12/2018 | 409.00p | 421.86p | 409.00p | 415.00p | 1100 |
| 27/12/2018 | 409.00p | 409.00p | 409.00p | 409.00p | 189 |
| 24/12/2018 | 405.00p | 409.00p | 405.00p | 409.00p | 1000 |
| 21/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/12/2018 | 415.00p | 415.00p | 400.00p | 405.00p | 6893 |
| 19/12/2018 | 428.00p | 428.00p | 414.00p | 415.00p | 2875 |
| 18/12/2018 | 437.00p | 437.00p | 426.40p | 428.00p | 4031 |
| 17/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 15 |
| 14/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 16 |
| 13/12/2018 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
| 12/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 3000 |
| 11/12/2018 | 437.00p | 437.00p | 434.60p | 437.00p | 751 |
| 10/12/2018 | 441.00p | 441.00p | 435.40p | 437.00p | 4110 |
| 07/12/2018 | 441.00p | 441.00p | 440.00p | 441.00p | 449 |
| 06/12/2018 | 441.00p | 441.00p | 440.00p | 441.00p | 292 |
| 05/12/2018 | 441.00p | 441.00p | 437.00p | 441.00p | 60123 |
| 04/12/2018 | 441.00p | 441.00p | 435.80p | 437.00p | 17703 |
| 03/12/2018 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 30/11/2018 | 434.00p | 441.00p | 434.00p | 441.00p | 2000 |
| 29/11/2018 | 423.00p | 438.00p | 423.00p | 438.00p | 3864 |
| 28/11/2018 | 423.00p | 423.00p | 423.00p | 423.00p | 2000 |
| 27/11/2018 | 423.00p | 423.00p | 417.10p | 423.00p | 1200 |
| 26/11/2018 | 416.00p | 423.00p | 416.00p | 423.00p | 4000 |
| 23/11/2018 | 416.00p | 416.00p | 415.10p | 416.00p | 512 |
| 22/11/2018 | 416.00p | 416.00p | 415.10p | 416.00p | 1113 |
| 21/11/2018 | 427.00p | 427.00p | 415.10p | 416.00p | 2634 |
| 20/11/2018 | 443.00p | 443.00p | 421.00p | 427.00p | 9887 |
| 19/11/2018 | 461.00p | 461.00p | 454.00p | 461.00p | 1402 |
| 16/11/2018 | 457.00p | 461.00p | 457.00p | 461.00p | 4000 |
| 15/11/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 14/11/2018 | 473.00p | 473.00p | 457.00p | 457.00p | 4000 |
| 13/11/2018 | 474.00p | 474.00p | 468.00p | 473.00p | 1639 |
| 12/11/2018 | 464.00p | 474.00p | 464.00p | 474.00p | 2000 |
| 09/11/2018 | 464.00p | 465.00p | 464.00p | 464.00p | 925 |
| 08/11/2018 | 464.00p | 464.00p | 460.00p | 464.00p | 200 |
| 07/11/2018 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 06/11/2018 | 464.00p | 466.00p | 460.25p | 464.00p | 536 |
| 05/11/2018 | 464.00p | 466.24p | 464.00p | 464.00p | 574 |
| 02/11/2018 | 459.00p | 465.36p | 459.00p | 464.00p | 2245 |
| 01/11/2018 | 459.00p | 459.75p | 459.00p | 459.00p | 100 |
| 31/10/2018 | 456.00p | 459.00p | 456.00p | 459.00p | 2728 |
| 30/10/2018 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
| 29/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 551 |
| 26/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 583 |
| 25/10/2018 | 455.00p | 456.00p | 450.20p | 456.00p | 150 |
| 24/10/2018 | 457.00p | 457.00p | 453.00p | 457.00p | 173 |
| 23/10/2018 | 445.00p | 455.00p | 445.00p | 455.00p | 3902 |
| 22/10/2018 | 446.00p | 446.00p | 439.20p | 445.00p | 3226 |
| 19/10/2018 | 456.00p | 456.00p | 437.40p | 450.00p | 5677 |
| 18/10/2018 | 459.00p | 459.00p | 452.00p | 459.00p | 1000 |
| 17/10/2018 | 459.00p | 462.36p | 453.54p | 459.00p | 1048 |
| 16/10/2018 | 451.00p | 462.36p | 451.00p | 459.00p | 5290 |
| 15/10/2018 | 451.00p | 455.00p | 451.00p | 451.00p | 22 |
| 12/10/2018 | 447.00p | 451.76p | 445.54p | 451.00p | 4248 |
| 11/10/2018 | 463.00p | 463.00p | 436.00p | 447.00p | 7944 |
| 10/10/2018 | 481.00p | 481.00p | 460.00p | 466.00p | 7310 |
| 09/10/2018 | 487.00p | 487.00p | 481.00p | 481.00p | 3400 |
| 08/10/2018 | 487.00p | 487.00p | 486.00p | 487.00p | 1000 |
| 05/10/2018 | 487.00p | 489.00p | 487.00p | 487.00p | 0 |
| 04/10/2018 | 489.00p | 490.27p | 485.50p | 489.00p | 1505 |
| 03/10/2018 | 505.00p | 505.00p | 485.00p | 489.00p | 4300 |
| 02/10/2018 | 512.50p | 512.50p | 505.00p | 505.00p | 500 |
| 01/10/2018 | 512.50p | 514.50p | 512.50p | 512.50p | 15 |
| 28/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 27/09/2018 | 512.50p | 514.50p | 506.65p | 512.50p | 1885 |
| 26/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 1600 |
| 25/09/2018 | 512.50p | 512.50p | 510.00p | 512.50p | 1625 |
| 24/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 21/09/2018 | 512.50p | 512.50p | 508.00p | 512.50p | 953 |
| 20/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 19/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 18/09/2018 | 512.50p | 512.50p | 507.00p | 512.50p | 1250 |
| 17/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 14/09/2018 | 507.50p | 512.50p | 507.50p | 512.50p | 1960 |
| 13/09/2018 | 507.50p | 510.00p | 505.00p | 507.50p | 25217 |
| 12/09/2018 | 510.00p | 510.00p | 505.00p | 505.00p | 25350 |
| 11/09/2018 | 503.00p | 510.00p | 503.00p | 510.00p | 3087 |
| 10/09/2018 | 494.00p | 503.00p | 493.10p | 503.00p | 200 |
| 07/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 524 |
| 06/09/2018 | 494.00p | 496.00p | 493.00p | 494.00p | 24 |
| 05/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 125 |
| 04/09/2018 | 496.00p | 499.00p | 493.00p | 494.00p | 1376 |
| 03/09/2018 | 496.00p | 496.00p | 492.96p | 496.00p | 835 |
| 31/08/2018 | 498.50p | 498.50p | 492.96p | 496.00p | 3846 |
| 30/08/2018 | 498.50p | 498.50p | 495.00p | 498.50p | 225 |
| 29/08/2018 | 500.50p | 500.50p | 498.00p | 498.50p | 500 |
| 28/08/2018 | 500.50p | 504.00p | 497.00p | 500.50p | 7527 |
| 24/08/2018 | 505.00p | 505.00p | 500.00p | 500.50p | 2560 |
| 23/08/2018 | 502.50p | 505.00p | 500.00p | 505.00p | 500 |
| 22/08/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 60 |
| 21/08/2018 | 505.00p | 505.00p | 500.50p | 505.00p | 850 |
| 20/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1000 |
| 17/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 102 |
| 16/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1210 |
| 15/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 2089 |
| 14/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 1739 |
| 10/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 469 |
*Close Price adjusted for both dividends and splits