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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2020 | 362.00p | 362.00p | 350.00p | 352.00p | 1500 |
| 24/02/2020 | 364.00p | 364.00p | 360.00p | 363.00p | 5291 |
| 21/02/2020 | 370.00p | 370.00p | 362.87p | 364.00p | 3773 |
| 20/02/2020 | 370.00p | 370.00p | 367.73p | 370.00p | 1500 |
| 19/02/2020 | 370.00p | 372.00p | 367.73p | 370.00p | 871 |
| 18/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 120360 |
| 14/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/02/2020 | 368.00p | 370.00p | 367.00p | 370.00p | 5300 |
| 12/02/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 11/02/2020 | 368.00p | 368.00p | 367.73p | 368.00p | 250 |
| 10/02/2020 | 368.00p | 369.12p | 367.65p | 368.00p | 4072 |
| 07/02/2020 | 368.00p | 369.12p | 368.00p | 368.00p | 536 |
| 06/02/2020 | 368.00p | 369.12p | 367.25p | 368.00p | 708 |
| 05/02/2020 | 368.00p | 368.00p | 366.85p | 368.00p | 3677 |
| 04/02/2020 | 368.00p | 368.00p | 366.66p | 368.00p | 27435 |
| 03/02/2020 | 368.00p | 368.00p | 366.50p | 368.00p | 2520 |
| 31/01/2020 | 368.00p | 369.00p | 366.55p | 368.00p | 1171 |
| 30/01/2020 | 368.00p | 369.00p | 366.50p | 368.00p | 1271 |
| 29/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 28/01/2020 | 369.00p | 369.00p | 368.00p | 368.00p | 3272 |
| 27/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 1791 |
| 24/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 644 |
| 23/01/2020 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 22/01/2020 | 368.00p | 369.00p | 368.00p | 369.00p | 1985 |
| 21/01/2020 | 368.00p | 372.00p | 365.70p | 368.00p | 2104 |
| 20/01/2020 | 368.00p | 372.00p | 365.60p | 368.00p | 2434 |
| 17/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 16/01/2020 | 364.00p | 372.00p | 364.00p | 368.00p | 2455 |
| 15/01/2020 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 14/01/2020 | 364.00p | 368.00p | 364.00p | 364.00p | 2482 |
| 13/01/2020 | 353.00p | 364.00p | 350.00p | 362.00p | 11984 |
| 10/01/2020 | 353.00p | 353.00p | 350.20p | 353.00p | 144 |
| 09/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 08/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 2593 |
| 07/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 5 |
| 06/01/2020 | 353.00p | 353.00p | 348.75p | 353.00p | 5550 |
| 03/01/2020 | 353.00p | 354.00p | 353.00p | 353.00p | 850 |
| 02/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 01/01/2020 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
| 31/12/2019 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
| 30/12/2019 | 353.00p | 353.00p | 350.65p | 351.00p | 347 |
| 27/12/2019 | 353.00p | 354.00p | 353.00p | 353.00p | 109 |
| 26/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 25/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 24/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 23/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 20/12/2019 | 353.00p | 357.00p | 349.00p | 353.00p | 2294 |
| 19/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 18/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 17/12/2019 | 351.00p | 354.00p | 351.00p | 353.00p | 42 |
| 16/12/2019 | 346.00p | 351.00p | 343.50p | 351.00p | 9836 |
| 13/12/2019 | 345.00p | 346.00p | 341.50p | 346.00p | 3375 |
| 12/12/2019 | 344.00p | 348.00p | 344.00p | 344.00p | 250 |
| 11/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 112 |
| 10/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 0 |
| 09/12/2019 | 348.00p | 348.00p | 344.00p | 344.00p | 5750 |
| 06/12/2019 | 338.00p | 350.00p | 338.00p | 348.00p | 6974 |
| 05/12/2019 | 331.00p | 340.00p | 331.00p | 338.00p | 3904 |
| 04/12/2019 | 320.00p | 333.94p | 320.00p | 331.00p | 4529 |
| 03/12/2019 | 317.00p | 320.00p | 317.00p | 320.00p | 2000 |
| 02/12/2019 | 312.00p | 320.00p | 312.00p | 317.00p | 2000 |
| 29/11/2019 | 312.00p | 312.00p | 310.40p | 312.00p | 4185 |
| 28/11/2019 | 312.00p | 313.00p | 312.00p | 312.00p | 0 |
| 27/11/2019 | 313.00p | 313.00p | 311.00p | 313.00p | 2500 |
| 26/11/2019 | 311.00p | 313.00p | 311.00p | 313.00p | 296247 |
| 25/11/2019 | 306.00p | 312.00p | 306.00p | 311.00p | 6587 |
| 22/11/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 21/11/2019 | 297.00p | 306.00p | 297.00p | 306.00p | 3500 |
| 20/11/2019 | 296.00p | 299.20p | 296.00p | 297.00p | 1321 |
| 19/11/2019 | 295.00p | 309.00p | 295.00p | 296.00p | 0 |
| 18/11/2019 | 307.00p | 311.80p | 307.00p | 309.00p | 900 |
| 15/11/2019 | 307.00p | 309.00p | 305.25p | 307.00p | 286 |
| 14/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1376 |
| 13/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 12/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 656 |
| 11/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1500 |
| 08/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 284 |
| 07/11/2019 | 307.00p | 307.00p | 306.00p | 307.00p | 1640 |
| 06/11/2019 | 307.00p | 309.00p | 305.20p | 306.00p | 15669 |
| 05/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 04/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 143 |
| 01/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 31/10/2019 | 307.00p | 308.00p | 307.00p | 307.00p | 750 |
| 30/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 29/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 28/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 14416 |
| 25/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 996 |
| 24/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 473 |
| 23/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 22/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 21/10/2019 | 307.00p | 308.75p | 304.75p | 307.00p | 503 |
| 18/10/2019 | 307.00p | 307.25p | 307.00p | 307.00p | 1616 |
| 17/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 32 |
| 16/10/2019 | 307.00p | 307.50p | 306.50p | 307.00p | 5500 |
| 15/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 1000 |
| 14/10/2019 | 309.00p | 309.00p | 305.10p | 307.00p | 5039 |
| 11/10/2019 | 309.00p | 309.00p | 305.50p | 309.00p | 900 |
| 10/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 09/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 08/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 07/10/2019 | 311.00p | 312.00p | 309.00p | 309.00p | 6709 |
| 04/10/2019 | 311.00p | 311.00p | 310.00p | 311.00p | 1008 |
| 03/10/2019 | 315.00p | 315.00p | 310.00p | 311.00p | 750 |
| 02/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 01/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 30/09/2019 | 316.00p | 316.00p | 312.00p | 315.00p | 748 |
| 27/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 26/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 25/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 1650 |
| 24/09/2019 | 320.00p | 320.00p | 316.00p | 316.00p | 7750 |
| 23/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 3198 |
| 20/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/09/2019 | 320.00p | 321.00p | 320.00p | 320.00p | 10 |
| 12/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 4500 |
| 11/09/2019 | 320.00p | 321.00p | 319.22p | 320.00p | 1655 |
| 10/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 2000 |
| 09/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 43000 |
| 06/09/2019 | 320.00p | 320.00p | 319.15p | 320.00p | 1400 |
| 05/09/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 3008 |
| 04/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 5750 |
| 03/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 1300 |
| 02/09/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 4000 |
| 30/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/08/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 2863 |
| 27/08/2019 | 320.00p | 321.00p | 318.90p | 320.00p | 51952 |
| 23/08/2019 | 320.00p | 320.00p | 318.90p | 320.00p | 178 |
| 22/08/2019 | 320.00p | 320.00p | 318.90p | 320.00p | 173 |
| 21/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 20/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 400000 |
| 19/08/2019 | 320.00p | 320.00p | 318.08p | 320.00p | 215051 |
| 16/08/2019 | 320.00p | 320.00p | 318.08p | 320.00p | 500 |
| 15/08/2019 | 321.00p | 321.00p | 318.20p | 320.00p | 3951 |
| 14/08/2019 | 320.00p | 320.00p | 318.88p | 320.00p | 1000 |
| 13/08/2019 | 320.00p | 321.36p | 318.84p | 320.00p | 793 |
| 12/08/2019 | 320.00p | 321.40p | 318.50p | 320.00p | 3910 |
| 09/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 9250 |
| 08/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/08/2019 | 320.00p | 321.44p | 320.00p | 320.00p | 184 |
| 06/08/2019 | 320.00p | 321.75p | 318.80p | 320.00p | 4769 |
| 05/08/2019 | 320.00p | 321.60p | 320.00p | 320.00p | 64 |
| 02/08/2019 | 320.00p | 321.25p | 320.00p | 320.00p | 319 |
| 01/08/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/07/2019 | 322.00p | 322.00p | 320.00p | 320.00p | 0 |
| 30/07/2019 | 323.00p | 323.00p | 321.68p | 322.00p | 500 |
| 29/07/2019 | 320.00p | 324.00p | 320.00p | 323.00p | 3300 |
| 26/07/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/07/2019 | 321.00p | 321.00p | 318.65p | 320.00p | 1500 |
| 24/07/2019 | 320.00p | 321.00p | 320.00p | 321.00p | 1000 |
| 23/07/2019 | 318.00p | 320.00p | 318.00p | 320.00p | 121 |
| 22/07/2019 | 317.00p | 319.40p | 314.25p | 318.00p | 1363 |
| 19/07/2019 | 317.00p | 317.00p | 315.68p | 317.00p | 231 |
| 18/07/2019 | 317.00p | 317.30p | 317.00p | 317.00p | 40 |
| 17/07/2019 | 312.00p | 320.00p | 312.00p | 317.00p | 5012 |
| 16/07/2019 | 310.00p | 314.00p | 310.00p | 312.00p | 1905 |
| 15/07/2019 | 308.00p | 314.00p | 308.00p | 310.00p | 2725 |
| 12/07/2019 | 307.00p | 310.00p | 307.00p | 308.00p | 1450 |
| 11/07/2019 | 308.00p | 308.00p | 306.50p | 307.00p | 500 |
| 10/07/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 09/07/2019 | 307.00p | 307.00p | 306.50p | 307.00p | 500 |
| 08/07/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 05/07/2019 | 306.00p | 310.00p | 304.40p | 307.00p | 6150 |
| 04/07/2019 | 310.00p | 312.00p | 306.00p | 306.00p | 2669 |
| 03/07/2019 | 312.00p | 314.00p | 312.00p | 314.00p | 0 |
| 02/07/2019 | 308.00p | 312.00p | 308.00p | 312.00p | 4935 |
| 01/07/2019 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 28/06/2019 | 310.00p | 310.00p | 307.32p | 308.00p | 3828 |
| 27/06/2019 | 312.00p | 312.00p | 307.76p | 309.00p | 3890 |
| 26/06/2019 | 307.00p | 316.00p | 307.00p | 312.00p | 5732 |
| 25/06/2019 | 297.00p | 306.00p | 297.00p | 305.00p | 7062 |
| 24/06/2019 | 293.00p | 297.00p | 292.00p | 297.00p | 2000 |
| 21/06/2019 | 291.00p | 295.00p | 288.00p | 293.00p | 4450 |
| 20/06/2019 | 291.00p | 291.00p | 291.00p | 291.00p | 0 |
| 19/06/2019 | 291.00p | 291.00p | 291.00p | 291.00p | 1750 |
| 18/06/2019 | 288.00p | 294.00p | 288.00p | 291.00p | 4750 |
| 17/06/2019 | 281.00p | 288.00p | 281.00p | 288.00p | 7250 |
| 14/06/2019 | 277.00p | 281.00p | 277.00p | 281.00p | 2750 |
| 13/06/2019 | 274.00p | 278.00p | 274.00p | 277.00p | 38812 |
| 12/06/2019 | 273.00p | 274.00p | 270.80p | 274.00p | 360 |
| 11/06/2019 | 266.00p | 274.00p | 260.00p | 271.00p | 46666 |
| 10/06/2019 | 277.00p | 277.00p | 273.00p | 277.00p | 4633 |
| 07/06/2019 | 279.00p | 279.25p | 277.00p | 277.00p | 8000 |
| 06/06/2019 | 279.00p | 279.00p | 278.00p | 279.00p | 1319 |
| 05/06/2019 | 281.00p | 281.00p | 278.00p | 279.00p | 10816 |
| 04/06/2019 | 281.00p | 283.00p | 278.00p | 281.00p | 1352 |
| 03/06/2019 | 288.00p | 288.00p | 278.00p | 281.00p | 13025 |
| 31/05/2019 | 288.00p | 288.00p | 288.00p | 288.00p | 27000 |
| 30/05/2019 | 288.00p | 288.00p | 286.00p | 288.00p | 81 |
| 29/05/2019 | 288.00p | 288.00p | 288.00p | 288.00p | 0 |
| 28/05/2019 | 295.00p | 295.00p | 288.00p | 288.00p | 4500 |
| 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 |
*Close Price adjusted for both dividends and splits