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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2017 | 430.00p | 435.00p | 427.25p | 432.50p | 2759 |
| 12/04/2017 | 430.00p | 430.50p | 426.10p | 430.00p | 4607 |
| 11/04/2017 | 435.00p | 435.00p | 425.10p | 430.00p | 12416 |
| 10/04/2017 | 435.00p | 435.00p | 430.00p | 435.00p | 3843 |
| 07/04/2017 | 435.00p | 435.00p | 430.10p | 435.00p | 1250 |
| 06/04/2017 | 435.00p | 435.00p | 430.10p | 435.00p | 3069 |
| 05/04/2017 | 437.50p | 437.50p | 430.00p | 435.00p | 14951 |
| 04/04/2017 | 437.50p | 437.50p | 430.10p | 437.50p | 3940 |
| 03/04/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 1156 |
| 31/03/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 30/03/2017 | 437.50p | 437.50p | 430.00p | 437.50p | 599 |
| 29/03/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 28/03/2017 | 437.50p | 437.50p | 430.00p | 437.50p | 6025 |
| 27/03/2017 | 442.50p | 442.50p | 435.00p | 437.50p | 4750 |
| 24/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 869 |
| 23/03/2017 | 455.00p | 457.00p | 442.50p | 442.50p | 3246 |
| 22/03/2017 | 455.00p | 455.00p | 450.00p | 455.00p | 2049 |
| 21/03/2017 | 457.50p | 463.00p | 450.10p | 455.00p | 12789 |
| 20/03/2017 | 455.00p | 463.00p | 452.00p | 457.50p | 1378 |
| 17/03/2017 | 455.00p | 458.00p | 450.00p | 455.00p | 14000 |
| 16/03/2017 | 455.00p | 459.50p | 452.00p | 455.00p | 124 |
| 15/03/2017 | 455.00p | 455.00p | 452.00p | 455.00p | 2560 |
| 14/03/2017 | 455.00p | 460.00p | 455.00p | 455.00p | 5059 |
| 13/03/2017 | 455.00p | 455.00p | 451.00p | 455.00p | 126 |
| 10/03/2017 | 455.00p | 459.00p | 451.00p | 455.00p | 10795 |
| 09/03/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 08/03/2017 | 450.00p | 455.00p | 446.50p | 455.00p | 12259 |
| 07/03/2017 | 447.50p | 449.50p | 446.25p | 447.50p | 33167 |
| 06/03/2017 | 445.00p | 450.00p | 440.50p | 447.50p | 21136 |
| 03/03/2017 | 447.50p | 447.50p | 440.00p | 445.00p | 9001 |
| 02/03/2017 | 447.50p | 447.50p | 440.00p | 447.50p | 4128 |
| 01/03/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 28/02/2017 | 447.50p | 449.00p | 444.50p | 447.50p | 2888 |
| 27/02/2017 | 445.00p | 449.80p | 431.00p | 447.50p | 10477 |
| 24/02/2017 | 430.00p | 455.00p | 430.00p | 445.00p | 21411 |
| 23/02/2017 | 422.50p | 429.00p | 422.50p | 425.00p | 319 |
| 22/02/2017 | 417.50p | 422.50p | 417.50p | 422.50p | 3775 |
| 21/02/2017 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 20/02/2017 | 415.00p | 420.00p | 415.00p | 417.50p | 5430 |
| 17/02/2017 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/02/2017 | 410.00p | 415.00p | 410.00p | 415.00p | 1295 |
| 15/02/2017 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 14/02/2017 | 410.00p | 410.00p | 406.00p | 410.00p | 1137 |
| 13/02/2017 | 402.50p | 415.00p | 402.50p | 410.00p | 4150 |
| 10/02/2017 | 392.50p | 405.00p | 392.50p | 402.50p | 17471 |
| 09/02/2017 | 380.00p | 392.50p | 380.00p | 390.00p | 5900 |
| 08/02/2017 | 375.00p | 380.00p | 375.00p | 380.00p | 2500 |
| 07/02/2017 | 365.00p | 379.00p | 365.00p | 375.00p | 9155 |
| 06/02/2017 | 365.00p | 368.90p | 362.30p | 365.00p | 9898 |
| 03/02/2017 | 365.00p | 368.90p | 362.30p | 365.00p | 2400 |
| 02/02/2017 | 365.00p | 365.00p | 362.30p | 365.00p | 400 |
| 01/02/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 31/01/2017 | 365.00p | 369.00p | 365.00p | 365.00p | 4000 |
| 30/01/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 27/01/2017 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 26/01/2017 | 362.50p | 365.00p | 362.00p | 365.00p | 5200 |
| 25/01/2017 | 370.00p | 370.00p | 361.80p | 362.50p | 4572 |
| 24/01/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 23/01/2017 | 362.50p | 374.00p | 361.50p | 370.00p | 14003 |
| 20/01/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 19/01/2017 | 360.00p | 362.50p | 356.50p | 362.50p | 4900 |
| 18/01/2017 | 360.00p | 363.00p | 356.20p | 360.00p | 2416 |
| 17/01/2017 | 357.50p | 358.00p | 355.00p | 356.00p | 6502 |
| 16/01/2017 | 362.50p | 365.00p | 355.00p | 357.50p | 5311 |
| 13/01/2017 | 362.50p | 364.90p | 362.50p | 362.50p | 95 |
| 12/01/2017 | 367.50p | 367.50p | 362.50p | 362.50p | 1085 |
| 11/01/2017 | 367.50p | 368.00p | 367.50p | 367.50p | 47 |
| 10/01/2017 | 370.00p | 370.00p | 366.00p | 367.50p | 1856 |
| 09/01/2017 | 370.00p | 371.65p | 366.00p | 370.00p | 2058 |
| 06/01/2017 | 370.00p | 371.90p | 370.00p | 370.00p | 3569 |
| 05/01/2017 | 370.00p | 371.90p | 370.00p | 370.00p | 2750 |
| 04/01/2017 | 370.00p | 370.00p | 365.50p | 370.00p | 5172 |
| 03/01/2017 | 370.00p | 371.90p | 365.50p | 370.00p | 649 |
| 30/12/2016 | 370.00p | 371.90p | 370.00p | 370.00p | 835 |
| 29/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 28/12/2016 | 370.00p | 371.90p | 370.00p | 370.00p | 202 |
| 23/12/2016 | 370.00p | 371.90p | 370.00p | 370.00p | 629616 |
| 22/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 20/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 19/12/2016 | 370.00p | 372.00p | 365.00p | 370.00p | 9500 |
| 16/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 15/12/2016 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 14/12/2016 | 372.50p | 372.50p | 370.00p | 370.00p | 0 |
| 13/12/2016 | 361.50p | 375.00p | 355.00p | 372.50p | 14110 |
| 12/12/2016 | 361.50p | 368.00p | 357.00p | 361.50p | 2135 |
| 09/12/2016 | 361.50p | 361.50p | 360.00p | 361.50p | 0 |
| 08/12/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/12/2016 | 375.00p | 375.00p | 360.00p | 360.00p | 8666 |
| 06/12/2016 | 375.00p | 375.00p | 371.50p | 372.50p | 4528 |
| 05/12/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/12/2016 | 377.50p | 377.50p | 372.25p | 375.00p | 3266 |
| 01/12/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 30/11/2016 | 377.50p | 377.50p | 371.00p | 377.50p | 1450 |
| 29/11/2016 | 377.50p | 380.00p | 371.50p | 377.50p | 727 |
| 28/11/2016 | 377.50p | 380.00p | 371.50p | 377.50p | 1600 |
| 25/11/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 24/11/2016 | 377.50p | 380.00p | 377.50p | 377.50p | 105000 |
| 23/11/2016 | 377.50p | 382.30p | 371.50p | 377.50p | 3522 |
| 22/11/2016 | 387.50p | 388.50p | 375.50p | 377.50p | 18593 |
| 21/11/2016 | 355.00p | 364.80p | 355.00p | 362.50p | 7914 |
| 18/11/2016 | 352.50p | 355.00p | 352.50p | 355.00p | 3952 |
| 17/11/2016 | 352.50p | 355.00p | 352.50p | 352.50p | 1159 |
| 16/11/2016 | 352.50p | 355.00p | 352.50p | 352.50p | 726 |
| 15/11/2016 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 14/11/2016 | 355.00p | 355.00p | 350.50p | 352.50p | 820 |
| 11/11/2016 | 365.00p | 365.00p | 355.00p | 355.00p | 5430 |
| 10/11/2016 | 372.50p | 372.50p | 355.00p | 365.00p | 10000 |
| 09/11/2016 | 377.50p | 377.50p | 370.00p | 372.50p | 500 |
| 08/11/2016 | 385.00p | 385.00p | 380.00p | 380.00p | 3650 |
| 07/11/2016 | 387.50p | 387.50p | 384.00p | 385.00p | 3000 |
| 04/11/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 03/11/2016 | 387.50p | 387.50p | 387.00p | 387.50p | 2000 |
| 02/11/2016 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 01/11/2016 | 385.00p | 390.00p | 385.00p | 387.50p | 17503 |
| 31/10/2016 | 387.50p | 387.50p | 383.00p | 385.00p | 4272 |
| 28/10/2016 | 387.50p | 387.50p | 386.00p | 387.50p | 1075 |
| 27/10/2016 | 382.50p | 392.60p | 380.25p | 387.50p | 21000 |
| 26/10/2016 | 387.50p | 387.50p | 385.00p | 385.00p | 1000 |
| 25/10/2016 | 392.50p | 394.75p | 385.25p | 387.50p | 6285 |
| 24/10/2016 | 377.50p | 399.80p | 377.50p | 392.50p | 7701 |
| 21/10/2016 | 367.50p | 380.00p | 367.50p | 377.50p | 12000 |
| 20/10/2016 | 367.50p | 374.00p | 367.50p | 367.50p | 106 |
| 19/10/2016 | 370.00p | 374.80p | 367.50p | 367.50p | 900 |
| 18/10/2016 | 360.00p | 379.00p | 360.00p | 370.00p | 19877 |
| 17/10/2016 | 349.00p | 359.95p | 349.00p | 357.50p | 8000 |
| 14/10/2016 | 349.00p | 352.20p | 347.00p | 349.00p | 6500 |
| 13/10/2016 | 340.00p | 345.00p | 340.00p | 345.00p | 5300 |
| 12/10/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 11/10/2016 | 340.00p | 345.00p | 340.00p | 340.00p | 429 |
| 10/10/2016 | 342.50p | 342.50p | 340.00p | 340.00p | 0 |
| 07/10/2016 | 340.00p | 345.00p | 337.00p | 342.50p | 1638 |
| 06/10/2016 | 340.00p | 340.00p | 337.00p | 340.00p | 117 |
| 05/10/2016 | 342.50p | 342.50p | 340.00p | 340.00p | 684 |
| 04/10/2016 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 03/10/2016 | 340.00p | 345.00p | 340.00p | 342.50p | 779 |
| 30/09/2016 | 347.50p | 347.50p | 340.00p | 340.00p | 6694 |
| 29/09/2016 | 347.50p | 353.00p | 341.00p | 347.50p | 4884 |
| 28/09/2016 | 347.50p | 347.50p | 341.00p | 347.50p | 218 |
| 27/09/2016 | 347.50p | 353.00p | 347.50p | 347.50p | 250 |
| 26/09/2016 | 340.00p | 353.00p | 340.00p | 347.50p | 7459 |
| 23/09/2016 | 340.00p | 343.00p | 340.00p | 340.00p | 4 |
| 22/09/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/09/2016 | 340.00p | 340.00p | 335.00p | 340.00p | 3600 |
| 20/09/2016 | 337.50p | 340.00p | 337.50p | 340.00p | 0 |
| 19/09/2016 | 337.50p | 340.00p | 337.50p | 337.50p | 583 |
| 16/09/2016 | 335.00p | 338.00p | 333.00p | 337.50p | 2484 |
| 15/09/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/09/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 13/09/2016 | 335.00p | 338.00p | 335.00p | 335.00p | 290 |
| 12/09/2016 | 335.00p | 335.50p | 333.00p | 335.00p | 2500 |
| 09/09/2016 | 335.00p | 338.00p | 335.00p | 335.00p | 70 |
| 08/09/2016 | 335.00p | 336.00p | 334.00p | 335.00p | 3500 |
| 07/09/2016 | 335.00p | 338.00p | 335.00p | 335.00p | 231 |
| 06/09/2016 | 335.00p | 338.00p | 335.00p | 335.00p | 40 |
| 05/09/2016 | 335.00p | 335.00p | 332.00p | 335.00p | 6800 |
| 02/09/2016 | 342.50p | 342.50p | 327.00p | 335.00p | 16309 |
| 01/09/2016 | 347.50p | 347.50p | 340.00p | 342.50p | 2793 |
| 31/08/2016 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 30/08/2016 | 347.50p | 350.00p | 347.50p | 347.50p | 30 |
| 26/08/2016 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 25/08/2016 | 347.50p | 350.00p | 347.50p | 347.50p | 220 |
| 24/08/2016 | 345.00p | 347.50p | 345.00p | 347.50p | 1550 |
| 23/08/2016 | 347.50p | 347.50p | 340.00p | 345.00p | 1000 |
| 22/08/2016 | 347.50p | 352.00p | 347.50p | 347.50p | 565 |
| 19/08/2016 | 347.50p | 352.00p | 340.00p | 347.50p | 227 |
| 18/08/2016 | 347.50p | 347.50p | 343.00p | 347.50p | 1250 |
| 17/08/2016 | 347.50p | 347.50p | 347.50p | 347.50p | 2500 |
| 16/08/2016 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 15/08/2016 | 347.50p | 354.00p | 347.50p | 347.50p | 10 |
| 12/08/2016 | 345.00p | 354.00p | 342.00p | 347.50p | 2240 |
| 11/08/2016 | 342.50p | 350.00p | 337.00p | 345.00p | 3281 |
| 10/08/2016 | 345.00p | 345.00p | 342.00p | 342.50p | 1000 |
| 09/08/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/08/2016 | 345.00p | 350.00p | 345.00p | 345.00p | 1000 |
| 05/08/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/08/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 03/08/2016 | 345.00p | 347.00p | 345.00p | 345.00p | 1000 |
| 02/08/2016 | 340.00p | 349.00p | 340.00p | 345.00p | 2779 |
| 01/08/2016 | 337.50p | 340.00p | 335.00p | 340.00p | 4748 |
| 29/07/2016 | 337.50p | 337.50p | 337.00p | 337.50p | 4 |
| 28/07/2016 | 337.50p | 342.50p | 337.50p | 337.50p | 0 |
| 27/07/2016 | 337.50p | 342.50p | 337.00p | 342.50p | 2392 |
| 26/07/2016 | 337.50p | 338.50p | 337.50p | 337.50p | 984 |
| 25/07/2016 | 337.50p | 337.50p | 335.25p | 337.50p | 190 |
| 22/07/2016 | 337.50p | 338.50p | 337.50p | 337.50p | 197 |
| 21/07/2016 | 337.50p | 338.50p | 337.50p | 337.50p | 2995 |
| 20/07/2016 | 337.50p | 337.50p | 335.25p | 337.50p | 217 |
| 19/07/2016 | 337.50p | 337.50p | 337.35p | 337.50p | 1500 |
| 18/07/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 4775 |
| 15/07/2016 | 337.50p | 337.50p | 335.00p | 337.50p | 3500 |
| 14/07/2016 | 331.50p | 337.50p | 330.00p | 337.50p | 5967 |
| 13/07/2016 | 331.50p | 332.10p | 330.00p | 331.50p | 3800 |
| 12/07/2016 | 337.50p | 337.50p | 330.00p | 331.50p | 10361 |
| 11/07/2016 | 338.50p | 338.50p | 335.00p | 337.50p | 2500 |
| 08/07/2016 | 338.50p | 338.50p | 338.50p | 338.50p | 0 |
| 07/07/2016 | 338.50p | 338.50p | 335.00p | 338.50p | 103 |
| 06/07/2016 | 342.50p | 342.50p | 338.50p | 338.50p | 443 |
| 05/07/2016 | 348.50p | 348.50p | 342.00p | 342.50p | 2046 |
| 04/07/2016 | 345.00p | 346.20p | 342.00p | 343.50p | 3527 |
*Close Price adjusted for both dividends and splits