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 |
|---|---|---|---|---|---|
| 08/08/2018 | 505.00p | 507.00p | 505.00p | 505.00p | 63 |
| 07/08/2018 | 507.50p | 508.00p | 505.00p | 505.00p | 46 |
| 06/08/2018 | 507.50p | 508.95p | 507.25p | 507.50p | 46 |
| 03/08/2018 | 520.00p | 520.00p | 505.00p | 507.50p | 2777 |
| 02/08/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 97 |
| 01/08/2018 | 522.50p | 522.50p | 520.00p | 520.00p | 1597 |
| 31/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 30/07/2018 | 522.50p | 523.50p | 520.00p | 522.50p | 1517 |
| 27/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 26/07/2018 | 522.50p | 522.50p | 520.75p | 522.50p | 584 |
| 25/07/2018 | 525.00p | 530.00p | 522.50p | 522.50p | 0 |
| 24/07/2018 | 530.00p | 530.00p | 521.20p | 530.00p | 1201 |
| 23/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 20/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/07/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 0 |
| 18/07/2018 | 527.50p | 532.50p | 525.00p | 532.50p | 425 |
| 17/07/2018 | 525.00p | 527.50p | 525.00p | 527.50p | 965 |
| 16/07/2018 | 530.00p | 530.00p | 520.20p | 525.00p | 330 |
| 13/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 500 |
| 12/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 2385 |
| 11/07/2018 | 530.00p | 535.60p | 523.00p | 530.00p | 835 |
| 10/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 186 |
| 09/07/2018 | 530.00p | 530.10p | 530.00p | 530.00p | 1000 |
| 06/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/07/2018 | 527.50p | 539.00p | 523.00p | 530.00p | 2773 |
| 04/07/2018 | 527.50p | 530.00p | 527.50p | 530.00p | 1073 |
| 03/07/2018 | 530.00p | 530.00p | 525.00p | 527.50p | 1500 |
| 02/07/2018 | 530.00p | 533.00p | 530.00p | 530.00p | 751 |
| 29/06/2018 | 530.00p | 534.00p | 525.00p | 530.00p | 3296 |
| 28/06/2018 | 530.00p | 534.00p | 530.00p | 530.00p | 978 |
| 27/06/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 1138 |
| 26/06/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 1000 |
| 25/06/2018 | 525.00p | 525.00p | 524.40p | 525.00p | 500 |
| 22/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 3774 |
| 21/06/2018 | 525.00p | 525.00p | 520.01p | 525.00p | 1143 |
| 20/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 2000 |
| 19/06/2018 | 525.00p | 525.00p | 520.00p | 525.00p | 2177 |
| 18/06/2018 | 525.00p | 527.00p | 524.90p | 525.00p | 1170 |
| 15/06/2018 | 530.00p | 530.00p | 521.00p | 525.00p | 1505 |
| 14/06/2018 | 530.00p | 537.03p | 521.00p | 530.00p | 3382 |
| 13/06/2018 | 512.50p | 535.00p | 512.50p | 530.00p | 5417 |
| 12/06/2018 | 517.50p | 517.50p | 510.00p | 515.00p | 117940 |
| 11/06/2018 | 515.00p | 519.00p | 515.00p | 515.00p | 34920 |
| 08/06/2018 | 512.50p | 519.00p | 512.50p | 515.00p | 1844 |
| 07/06/2018 | 522.50p | 522.50p | 510.00p | 515.00p | 4850 |
| 06/06/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 05/06/2018 | 522.50p | 522.50p | 520.50p | 522.50p | 500 |
| 04/06/2018 | 532.50p | 532.50p | 520.50p | 522.50p | 2506 |
| 01/06/2018 | 535.00p | 535.00p | 531.00p | 532.50p | 500 |
| 31/05/2018 | 537.50p | 539.00p | 535.00p | 535.00p | 515 |
| 30/05/2018 | 547.50p | 547.50p | 537.50p | 537.50p | 0 |
| 29/05/2018 | 547.50p | 547.50p | 539.00p | 547.50p | 500 |
| 25/05/2018 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 24/05/2018 | 547.50p | 557.40p | 538.75p | 547.50p | 1006 |
| 23/05/2018 | 547.50p | 547.50p | 540.00p | 547.50p | 1772 |
| 22/05/2018 | 547.50p | 559.00p | 540.00p | 547.50p | 2483 |
| 21/05/2018 | 547.50p | 558.25p | 540.00p | 547.50p | 309 |
| 18/05/2018 | 532.50p | 558.50p | 532.50p | 547.50p | 2487 |
| 17/05/2018 | 545.00p | 545.00p | 532.50p | 532.50p | 3935 |
| 16/05/2018 | 550.00p | 550.00p | 545.00p | 545.00p | 3503 |
| 15/05/2018 | 562.50p | 569.00p | 550.00p | 550.00p | 2729 |
| 14/05/2018 | 575.00p | 575.00p | 552.00p | 562.50p | 5176 |
| 11/05/2018 | 550.00p | 567.50p | 550.00p | 567.50p | 3384 |
| 10/05/2018 | 552.50p | 552.50p | 545.00p | 550.00p | 3169 |
| 09/05/2018 | 552.50p | 552.50p | 546.00p | 552.50p | 1000 |
| 08/05/2018 | 547.50p | 552.50p | 547.50p | 552.50p | 2996 |
| 04/05/2018 | 547.50p | 547.50p | 545.25p | 547.50p | 2166 |
| 03/05/2018 | 550.00p | 552.00p | 546.00p | 550.00p | 1559 |
| 02/05/2018 | 555.00p | 555.00p | 550.00p | 550.00p | 4030 |
| 01/05/2018 | 565.00p | 569.00p | 555.00p | 555.00p | 1372 |
| 30/04/2018 | 565.00p | 569.00p | 562.50p | 565.00p | 1282 |
| 27/04/2018 | 572.50p | 572.50p | 562.75p | 565.00p | 3233 |
| 26/04/2018 | 557.50p | 570.00p | 557.50p | 565.00p | 13442 |
| 25/04/2018 | 552.50p | 558.00p | 552.50p | 557.50p | 771 |
| 24/04/2018 | 552.50p | 557.00p | 551.00p | 552.50p | 1580 |
| 23/04/2018 | 532.50p | 560.00p | 532.50p | 552.50p | 13723 |
| 20/04/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 0 |
| 19/04/2018 | 525.00p | 525.00p | 517.00p | 525.00p | 2000 |
| 18/04/2018 | 527.50p | 527.50p | 517.00p | 525.00p | 1000 |
| 17/04/2018 | 527.50p | 535.00p | 518.30p | 527.50p | 2045 |
| 16/04/2018 | 527.50p | 533.00p | 515.00p | 527.50p | 2162 |
| 13/04/2018 | 527.50p | 533.00p | 518.30p | 527.50p | 3015 |
| 12/04/2018 | 520.00p | 527.50p | 520.00p | 527.50p | 379 |
| 11/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/04/2018 | 520.00p | 520.00p | 515.00p | 520.00p | 2750 |
| 09/04/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 952 |
| 06/04/2018 | 520.00p | 529.00p | 514.10p | 520.00p | 3572 |
| 05/04/2018 | 520.00p | 525.00p | 513.00p | 520.00p | 1292 |
| 04/04/2018 | 520.00p | 520.00p | 512.50p | 520.00p | 600 |
| 03/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3150 |
| 29/03/2018 | 520.00p | 520.00p | 512.10p | 520.00p | 844 |
| 28/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 11050 |
| 27/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 683 |
| 26/03/2018 | 520.00p | 523.00p | 512.00p | 520.00p | 2117 |
| 23/03/2018 | 520.00p | 523.75p | 512.00p | 520.00p | 1373 |
| 22/03/2018 | 520.00p | 527.00p | 512.00p | 520.00p | 908 |
| 21/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 4750 |
| 19/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 600 |
| 16/03/2018 | 505.00p | 515.00p | 505.00p | 515.00p | 5968 |
| 15/03/2018 | 515.00p | 515.00p | 501.50p | 505.00p | 3000 |
| 14/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 100 |
| 13/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 1523 |
| 12/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 461 |
| 09/03/2018 | 520.00p | 520.00p | 510.10p | 515.00p | 1965 |
| 08/03/2018 | 530.00p | 533.00p | 515.00p | 520.00p | 2460 |
| 07/03/2018 | 532.50p | 533.00p | 520.00p | 532.50p | 938 |
| 06/03/2018 | 532.50p | 532.50p | 522.75p | 532.50p | 1000 |
| 05/03/2018 | 532.50p | 532.50p | 532.50p | 532.50p | 2000 |
| 02/03/2018 | 532.50p | 532.50p | 525.00p | 532.50p | 1275 |
| 01/03/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1008 |
| 28/02/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1551 |
| 27/02/2018 | 532.50p | 545.00p | 525.00p | 532.50p | 2312 |
| 26/02/2018 | 532.50p | 539.35p | 520.00p | 532.50p | 2106 |
| 23/02/2018 | 530.00p | 538.75p | 530.00p | 532.50p | 1225 |
| 22/02/2018 | 530.00p | 530.00p | 520.20p | 530.00p | 950 |
| 21/02/2018 | 532.50p | 537.40p | 521.00p | 530.00p | 2429 |
| 20/02/2018 | 532.50p | 537.50p | 532.50p | 532.50p | 300 |
| 19/02/2018 | 532.50p | 538.90p | 521.00p | 532.50p | 3092 |
| 16/02/2018 | 537.50p | 538.90p | 521.00p | 532.50p | 2851 |
| 15/02/2018 | 535.00p | 542.00p | 535.00p | 537.50p | 3042 |
| 14/02/2018 | 532.50p | 539.00p | 529.40p | 535.00p | 2362 |
| 13/02/2018 | 512.50p | 543.50p | 512.50p | 532.50p | 6055 |
| 12/02/2018 | 517.50p | 517.50p | 511.00p | 512.50p | 900 |
| 09/02/2018 | 520.00p | 528.00p | 511.00p | 517.50p | 4975 |
| 08/02/2018 | 525.00p | 539.00p | 525.00p | 530.00p | 4880 |
| 07/02/2018 | 525.00p | 534.80p | 524.00p | 525.00p | 4940 |
| 06/02/2018 | 512.50p | 529.00p | 510.25p | 525.00p | 8039 |
| 05/02/2018 | 522.50p | 543.00p | 510.00p | 532.50p | 16410 |
| 02/02/2018 | 505.00p | 505.00p | 502.75p | 505.00p | 500 |
| 01/02/2018 | 502.00p | 507.00p | 502.00p | 505.00p | 3523 |
| 31/01/2018 | 515.00p | 515.00p | 497.00p | 502.00p | 8838 |
| 30/01/2018 | 504.00p | 520.00p | 499.00p | 515.00p | 8760 |
| 29/01/2018 | 490.00p | 504.00p | 490.00p | 504.00p | 11702 |
| 26/01/2018 | 487.00p | 491.00p | 487.00p | 490.00p | 2227 |
| 25/01/2018 | 491.00p | 491.00p | 487.00p | 487.00p | 3500 |
| 24/01/2018 | 491.00p | 491.00p | 488.00p | 491.00p | 123 |
| 23/01/2018 | 477.00p | 491.00p | 477.00p | 491.00p | 3579 |
| 22/01/2018 | 483.00p | 483.00p | 477.00p | 477.00p | 1575 |
| 19/01/2018 | 487.00p | 487.00p | 483.00p | 483.00p | 621 |
| 18/01/2018 | 487.00p | 488.00p | 484.10p | 487.00p | 930 |
| 17/01/2018 | 496.00p | 496.00p | 484.10p | 487.00p | 1700 |
| 16/01/2018 | 498.50p | 498.50p | 496.00p | 496.00p | 2500 |
| 15/01/2018 | 498.50p | 498.50p | 492.10p | 498.50p | 2048 |
| 12/01/2018 | 500.50p | 500.50p | 498.50p | 498.50p | 2185 |
| 11/01/2018 | 503.00p | 503.00p | 497.10p | 500.50p | 333 |
| 10/01/2018 | 503.00p | 503.00p | 503.00p | 503.00p | 0 |
| 09/01/2018 | 496.00p | 505.00p | 496.00p | 503.00p | 4400 |
| 08/01/2018 | 502.50p | 502.50p | 496.00p | 496.00p | 2532 |
| 05/01/2018 | 502.50p | 504.50p | 502.50p | 502.50p | 1500 |
| 04/01/2018 | 500.50p | 504.55p | 496.00p | 502.50p | 2207 |
| 03/01/2018 | 517.50p | 517.50p | 500.50p | 500.50p | 4018 |
| 02/01/2018 | 503.00p | 517.50p | 503.00p | 517.50p | 4300 |
| 29/12/2017 | 502.50p | 510.00p | 502.50p | 502.50p | 46 |
| 28/12/2017 | 502.50p | 510.00p | 498.50p | 502.50p | 340 |
| 27/12/2017 | 502.50p | 510.00p | 498.50p | 502.50p | 2440 |
| 22/12/2017 | 502.50p | 510.00p | 502.50p | 502.50p | 96 |
| 21/12/2017 | 500.00p | 505.00p | 500.00p | 502.50p | 1009 |
| 20/12/2017 | 500.00p | 500.00p | 495.50p | 500.00p | 1000 |
| 19/12/2017 | 512.50p | 518.00p | 498.10p | 502.50p | 9167 |
| 18/12/2017 | 515.00p | 518.50p | 510.00p | 515.00p | 29661 |
| 15/12/2017 | 515.00p | 515.00p | 511.75p | 515.00p | 19800 |
| 14/12/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/12/2017 | 515.00p | 515.00p | 511.75p | 515.00p | 3260 |
| 12/12/2017 | 515.00p | 518.50p | 511.75p | 515.00p | 5206 |
| 11/12/2017 | 515.00p | 519.90p | 511.75p | 515.00p | 65431 |
| 08/12/2017 | 512.50p | 518.50p | 511.75p | 515.00p | 1600 |
| 07/12/2017 | 512.50p | 518.50p | 511.75p | 512.50p | 3929 |
| 06/12/2017 | 512.50p | 512.50p | 511.75p | 512.50p | 1500 |
| 05/12/2017 | 517.50p | 519.00p | 511.65p | 512.50p | 6563 |
| 04/12/2017 | 512.50p | 519.00p | 511.00p | 517.50p | 15909 |
| 01/12/2017 | 527.50p | 527.50p | 506.00p | 510.00p | 16658 |
| 30/11/2017 | 537.50p | 537.50p | 525.00p | 527.50p | 4778 |
| 29/11/2017 | 537.50p | 545.00p | 535.10p | 540.00p | 3018 |
| 28/11/2017 | 522.50p | 544.00p | 522.50p | 537.50p | 7710 |
| 27/11/2017 | 520.00p | 522.50p | 520.00p | 522.50p | 1200 |
| 24/11/2017 | 527.50p | 527.50p | 520.00p | 520.00p | 3040 |
| 23/11/2017 | 537.50p | 537.50p | 527.50p | 527.50p | 3131 |
| 22/11/2017 | 537.50p | 549.00p | 532.00p | 537.50p | 14457 |
| 21/11/2017 | 547.50p | 547.50p | 520.25p | 537.50p | 17311 |
| 20/11/2017 | 530.00p | 554.00p | 530.00p | 547.50p | 35553 |
| 17/11/2017 | 515.00p | 535.00p | 469.95p | 530.00p | 23320 |
| 16/11/2017 | 515.00p | 520.00p | 513.50p | 515.00p | 3301 |
| 15/11/2017 | 515.00p | 518.60p | 513.10p | 515.00p | 2500 |
| 14/11/2017 | 515.00p | 518.60p | 513.10p | 515.00p | 9580 |
| 13/11/2017 | 515.00p | 520.00p | 513.10p | 515.00p | 2509 |
| 10/11/2017 | 515.00p | 518.60p | 513.10p | 515.00p | 4007 |
| 09/11/2017 | 515.00p | 518.70p | 513.10p | 515.00p | 1553 |
| 08/11/2017 | 515.00p | 519.00p | 513.10p | 515.00p | 7738 |
| 07/11/2017 | 520.00p | 522.90p | 513.10p | 515.00p | 9576 |
| 06/11/2017 | 515.00p | 523.92p | 512.10p | 520.00p | 34693 |
| 03/11/2017 | 515.00p | 519.00p | 511.00p | 515.00p | 5785 |
| 02/11/2017 | 505.00p | 526.25p | 505.00p | 515.00p | 14945 |
| 01/11/2017 | 500.00p | 509.00p | 496.00p | 505.00p | 8009 |
| 31/10/2017 | 487.50p | 500.00p | 480.00p | 500.00p | 50441 |
| 30/10/2017 | 487.50p | 488.00p | 487.50p | 487.50p | 1607 |
| 27/10/2017 | 485.00p | 489.00p | 475.00p | 487.50p | 11849 |
| 26/10/2017 | 485.00p | 488.00p | 473.50p | 485.00p | 20947 |
| 25/10/2017 | 462.50p | 489.00p | 462.50p | 485.00p | 44088 |
| 24/10/2017 | 467.50p | 472.00p | 458.00p | 462.50p | 17066 |
*Close Price adjusted for both dividends and splits