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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/09/2021 | 405.00p | 405.00p | 395.00p | 405.00p | 3830 |
| 21/09/2021 | 410.00p | 410.00p | 397.00p | 405.00p | 3833 |
| 20/09/2021 | 422.00p | 429.60p | 391.00p | 410.00p | 7560 |
| 17/09/2021 | 422.00p | 422.00p | 414.32p | 422.00p | 2000 |
| 16/09/2021 | 430.00p | 430.00p | 410.00p | 422.00p | 12229 |
| 15/09/2021 | 430.00p | 440.00p | 427.00p | 430.00p | 871 |
| 14/09/2021 | 424.00p | 430.00p | 422.65p | 430.00p | 15361 |
| 13/09/2021 | 407.00p | 430.00p | 405.58p | 424.00p | 15530 |
| 10/09/2021 | 407.00p | 414.90p | 400.05p | 407.00p | 3115 |
| 09/09/2021 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 08/09/2021 | 407.00p | 417.00p | 397.06p | 407.00p | 6462 |
| 07/09/2021 | 402.00p | 418.00p | 402.00p | 407.00p | 2630 |
| 06/09/2021 | 402.00p | 403.00p | 395.37p | 402.00p | 4317 |
| 03/09/2021 | 402.00p | 403.00p | 395.37p | 402.00p | 152 |
| 02/09/2021 | 402.00p | 402.00p | 395.26p | 402.00p | 1844 |
| 01/09/2021 | 402.00p | 403.00p | 395.16p | 402.00p | 3515 |
| 31/08/2021 | 402.00p | 403.45p | 395.16p | 402.00p | 3907 |
| 30/08/2021 | 402.00p | 404.00p | 395.16p | 402.00p | 1750 |
| 27/08/2021 | 402.00p | 404.00p | 395.16p | 402.00p | 1750 |
| 26/08/2021 | 402.00p | 402.00p | 395.16p | 402.00p | 556 |
| 25/08/2021 | 402.00p | 402.00p | 395.16p | 402.00p | 210 |
| 24/08/2021 | 402.00p | 402.00p | 395.06p | 402.00p | 225 |
| 23/08/2021 | 402.00p | 402.00p | 394.32p | 402.00p | 1649 |
| 20/08/2021 | 402.00p | 402.00p | 394.32p | 402.00p | 164 |
| 19/08/2021 | 402.00p | 402.00p | 395.00p | 402.00p | 100604 |
| 18/08/2021 | 400.00p | 406.75p | 398.80p | 402.00p | 2407 |
| 17/08/2021 | 390.00p | 407.00p | 386.00p | 400.00p | 11026 |
| 16/08/2021 | 385.00p | 390.00p | 379.22p | 390.00p | 2310 |
| 13/08/2021 | 385.00p | 389.75p | 385.00p | 385.00p | 391 |
| 12/08/2021 | 385.00p | 385.00p | 378.00p | 385.00p | 614 |
| 11/08/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 10/08/2021 | 400.00p | 400.00p | 378.00p | 385.00p | 12656 |
| 09/08/2021 | 400.00p | 400.00p | 391.55p | 400.00p | 1355 |
| 06/08/2021 | 415.00p | 415.00p | 391.00p | 400.00p | 4024 |
| 05/08/2021 | 425.00p | 425.00p | 400.00p | 415.00p | 3442 |
| 04/08/2021 | 420.00p | 426.00p | 401.00p | 425.00p | 10379 |
| 03/08/2021 | 420.00p | 420.00p | 405.88p | 420.00p | 4292 |
| 02/08/2021 | 420.00p | 425.00p | 417.66p | 420.00p | 4523 |
| 30/07/2021 | 420.00p | 420.00p | 417.66p | 420.00p | 1071 |
| 29/07/2021 | 420.00p | 434.00p | 415.55p | 420.00p | 8962 |
| 28/07/2021 | 462.00p | 476.20p | 460.11p | 469.00p | 22103 |
| 27/07/2021 | 462.00p | 473.00p | 462.00p | 462.00p | 1904 |
| 26/07/2021 | 462.00p | 471.00p | 456.84p | 462.00p | 3789 |
| 23/07/2021 | 461.00p | 466.00p | 461.00p | 461.00p | 4273 |
| 22/07/2021 | 458.00p | 463.64p | 452.65p | 461.00p | 2317 |
| 21/07/2021 | 458.00p | 463.84p | 458.00p | 458.00p | 395 |
| 20/07/2021 | 458.00p | 464.25p | 451.00p | 458.00p | 5733 |
| 19/07/2021 | 458.00p | 464.89p | 455.00p | 458.00p | 7929 |
| 16/07/2021 | 458.00p | 465.45p | 454.40p | 458.00p | 3820 |
| 15/07/2021 | 458.00p | 468.00p | 456.20p | 458.00p | 2447 |
| 14/07/2021 | 463.00p | 470.79p | 458.00p | 458.00p | 7770 |
| 13/07/2021 | 463.00p | 472.00p | 463.00p | 463.00p | 4300 |
| 12/07/2021 | 463.00p | 470.90p | 461.00p | 463.00p | 8393 |
| 09/07/2021 | 463.00p | 471.00p | 461.00p | 463.00p | 492 |
| 08/07/2021 | 463.00p | 472.00p | 463.00p | 463.00p | 3300 |
| 07/07/2021 | 463.00p | 476.00p | 463.00p | 463.00p | 13760 |
| 06/07/2021 | 463.00p | 474.00p | 450.00p | 463.00p | 21408 |
| 05/07/2021 | 460.00p | 469.75p | 457.80p | 463.00p | 10654 |
| 02/07/2021 | 462.00p | 471.50p | 455.00p | 460.00p | 4093 |
*Close Price adjusted for both dividends and splits