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 |
|---|---|---|---|---|---|
| 01/07/2016 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 30/06/2016 | 345.00p | 348.00p | 342.00p | 345.00p | 475 |
| 29/06/2016 | 345.00p | 346.00p | 343.00p | 345.00p | 2500 |
| 28/06/2016 | 348.50p | 348.50p | 345.00p | 345.00p | 2550 |
| 27/06/2016 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 24/06/2016 | 352.00p | 352.00p | 348.50p | 348.50p | 3099 |
| 23/06/2016 | 360.00p | 360.00p | 355.00p | 357.00p | 4400 |
| 22/06/2016 | 363.50p | 363.50p | 357.50p | 363.50p | 1904349 |
| 21/06/2016 | 363.50p | 363.50p | 362.00p | 363.50p | 500 |
| 20/06/2016 | 368.50p | 368.50p | 360.00p | 363.50p | 14113 |
| 17/06/2016 | 368.50p | 374.00p | 358.00p | 366.50p | 18671 |
| 16/06/2016 | 362.50p | 368.50p | 360.00p | 368.50p | 13681 |
| 15/06/2016 | 365.00p | 365.00p | 360.00p | 362.50p | 561 |
| 14/06/2016 | 362.50p | 369.50p | 361.50p | 365.00p | 6198 |
| 13/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/06/2016 | 362.50p | 364.50p | 362.50p | 362.50p | 5924 |
| 09/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 08/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 07/06/2016 | 362.50p | 362.50p | 360.00p | 362.50p | 2500 |
| 06/06/2016 | 362.50p | 363.50p | 360.00p | 362.50p | 18524 |
| 03/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 02/06/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 01/06/2016 | 362.50p | 362.50p | 355.00p | 362.50p | 5000 |
| 31/05/2016 | 362.50p | 362.50p | 362.50p | 362.50p | 408 |
| 27/05/2016 | 360.00p | 362.50p | 360.00p | 362.50p | 0 |
| 26/05/2016 | 360.00p | 360.00p | 355.00p | 360.00p | 37466 |
| 25/05/2016 | 357.50p | 360.00p | 357.50p | 360.00p | 665 |
| 24/05/2016 | 355.00p | 355.00p | 352.50p | 352.50p | 0 |
| 23/05/2016 | 355.00p | 355.00p | 351.00p | 355.00p | 2149 |
| 20/05/2016 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/05/2016 | 357.50p | 360.00p | 355.00p | 355.00p | 2761 |
| 18/05/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 17/05/2016 | 360.50p | 360.50p | 355.00p | 357.50p | 4206 |
| 16/05/2016 | 360.50p | 360.50p | 360.50p | 360.50p | 0 |
| 13/05/2016 | 360.50p | 360.50p | 360.50p | 360.50p | 0 |
| 12/05/2016 | 360.50p | 360.50p | 360.50p | 360.50p | 0 |
| 11/05/2016 | 360.50p | 360.50p | 360.50p | 360.50p | 0 |
| 10/05/2016 | 370.50p | 370.50p | 360.00p | 360.50p | 401632 |
| 09/05/2016 | 381.00p | 381.00p | 370.50p | 370.50p | 2000 |
| 06/05/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 05/05/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 04/05/2016 | 381.00p | 383.40p | 376.20p | 381.00p | 2486 |
| 03/05/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 29/04/2016 | 381.00p | 381.00p | 376.20p | 381.00p | 251 |
| 28/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 27/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 26/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 25/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 22/04/2016 | 381.00p | 381.00p | 376.20p | 381.00p | 2602 |
| 21/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 20/04/2016 | 381.00p | 381.00p | 381.00p | 381.00p | 0 |
| 19/04/2016 | 380.00p | 381.00p | 380.00p | 381.00p | 258 |
| 18/04/2016 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 15/04/2016 | 386.00p | 386.00p | 380.00p | 380.00p | 8818 |
| 14/04/2016 | 391.00p | 391.00p | 385.00p | 386.00p | 2000 |
| 13/04/2016 | 391.00p | 391.00p | 387.00p | 391.00p | 250 |
| 12/04/2016 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 11/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 8244 |
| 08/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 1300 |
| 07/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 795 |
| 06/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 116 |
| 05/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 856 |
| 04/04/2016 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 01/04/2016 | 391.00p | 391.00p | 388.00p | 391.00p | 243 |
| 31/03/2016 | 391.00p | 395.00p | 390.00p | 391.00p | 28882 |
| 30/03/2016 | 388.50p | 388.50p | 387.20p | 388.50p | 142 |
| 29/03/2016 | 397.50p | 397.50p | 385.00p | 388.50p | 12134 |
| 24/03/2016 | 397.50p | 403.00p | 397.50p | 397.50p | 120 |
| 23/03/2016 | 397.50p | 397.50p | 393.00p | 397.50p | 273 |
| 22/03/2016 | 397.50p | 404.00p | 397.50p | 397.50p | 13 |
| 21/03/2016 | 392.50p | 400.00p | 390.00p | 397.50p | 10092 |
| 18/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 17/03/2016 | 392.50p | 392.50p | 388.10p | 392.50p | 5350 |
| 16/03/2016 | 392.50p | 392.50p | 388.00p | 392.50p | 230 |
| 15/03/2016 | 392.50p | 392.50p | 387.00p | 392.50p | 2000 |
| 14/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 11/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 10/03/2016 | 392.50p | 400.00p | 388.00p | 392.50p | 3379 |
| 09/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 08/03/2016 | 392.50p | 394.00p | 386.00p | 392.50p | 1989 |
| 07/03/2016 | 397.50p | 397.50p | 390.00p | 392.50p | 3000 |
| 04/03/2016 | 397.50p | 404.00p | 393.00p | 397.50p | 4489 |
| 03/03/2016 | 395.00p | 399.00p | 395.00p | 397.50p | 2000 |
| 02/03/2016 | 392.50p | 395.00p | 392.50p | 395.00p | 99 |
| 01/03/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 29/02/2016 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 26/02/2016 | 400.00p | 400.00p | 391.00p | 392.50p | 2711 |
| 25/02/2016 | 405.00p | 405.00p | 400.00p | 400.00p | 2075 |
| 24/02/2016 | 405.00p | 405.00p | 400.00p | 405.00p | 1000 |
| 23/02/2016 | 407.50p | 407.50p | 400.00p | 405.00p | 3500 |
| 22/02/2016 | 397.50p | 410.00p | 397.50p | 407.50p | 7800 |
| 19/02/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 18/02/2016 | 397.50p | 404.90p | 397.50p | 397.50p | 253 |
| 17/02/2016 | 397.50p | 404.90p | 397.50p | 397.50p | 1245 |
| 16/02/2016 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 15/02/2016 | 382.50p | 404.90p | 382.50p | 397.50p | 10567 |
| 12/02/2016 | 382.50p | 382.50p | 379.00p | 382.50p | 850 |
| 11/02/2016 | 375.00p | 382.50p | 375.00p | 382.50p | 3250 |
| 10/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 09/02/2016 | 377.50p | 377.50p | 377.00p | 377.50p | 850 |
| 08/02/2016 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 05/02/2016 | 377.50p | 377.50p | 375.00p | 377.50p | 523 |
| 04/02/2016 | 382.50p | 382.50p | 377.50p | 377.50p | 1791 |
| 03/02/2016 | 380.00p | 384.00p | 380.00p | 382.50p | 2550 |
| 02/02/2016 | 380.00p | 384.00p | 378.00p | 380.00p | 1138 |
| 01/02/2016 | 370.00p | 380.00p | 370.00p | 380.00p | 3593 |
| 29/01/2016 | 357.50p | 375.00p | 357.50p | 370.00p | 5619 |
| 28/01/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 27/01/2016 | 352.50p | 365.00p | 352.50p | 357.50p | 4993 |
| 26/01/2016 | 350.00p | 355.00p | 348.00p | 350.00p | 3619 |
| 25/01/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/01/2016 | 350.00p | 350.00p | 347.00p | 350.00p | 2500 |
| 21/01/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/01/2016 | 352.50p | 352.50p | 350.00p | 350.00p | 0 |
| 19/01/2016 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 18/01/2016 | 352.50p | 352.50p | 351.25p | 352.50p | 2702 |
| 15/01/2016 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 14/01/2016 | 355.00p | 355.00p | 351.00p | 352.50p | 15665 |
| 13/01/2016 | 357.50p | 357.50p | 351.00p | 355.00p | 5240 |
| 12/01/2016 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 11/01/2016 | 360.00p | 360.00p | 357.50p | 357.50p | 0 |
| 08/01/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/01/2016 | 365.00p | 365.00p | 358.10p | 360.00p | 5975 |
| 06/01/2016 | 365.00p | 367.00p | 363.00p | 365.00p | 3143 |
| 05/01/2016 | 360.00p | 365.00p | 357.00p | 365.00p | 2564 |
| 04/01/2016 | 360.00p | 360.00p | 357.00p | 360.00p | 2212 |
| 31/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 30/12/2015 | 360.00p | 364.00p | 357.00p | 360.00p | 2863 |
| 29/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1470 |
| 24/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 771 |
| 23/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 22/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 1405 |
| 21/12/2015 | 360.00p | 360.00p | 357.00p | 360.00p | 1705 |
| 18/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 693 |
| 17/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 898 |
| 16/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 2538 |
| 15/12/2015 | 360.00p | 364.00p | 360.00p | 360.00p | 7931 |
| 14/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1393 |
| 11/12/2015 | 360.00p | 364.90p | 360.00p | 360.00p | 955 |
| 10/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 09/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 1500 |
| 08/12/2015 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 07/12/2015 | 360.00p | 365.00p | 360.00p | 360.00p | 1000 |
| 04/12/2015 | 355.00p | 363.00p | 355.00p | 360.00p | 13250 |
| 03/12/2015 | 355.00p | 359.00p | 355.00p | 355.00p | 1500 |
| 02/12/2015 | 357.50p | 359.00p | 355.00p | 355.00p | 1000 |
| 01/12/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 30/11/2015 | 347.50p | 360.00p | 347.50p | 357.50p | 6475 |
| 27/11/2015 | 332.50p | 350.00p | 332.50p | 347.50p | 347360 |
| 26/11/2015 | 325.00p | 335.00p | 325.00p | 332.50p | 7761 |
| 25/11/2015 | 322.50p | 327.70p | 320.00p | 325.00p | 62361 |
| 24/11/2015 | 330.00p | 330.00p | 322.50p | 322.50p | 3100 |
| 23/11/2015 | 330.00p | 332.90p | 325.97p | 330.00p | 3500 |
| 20/11/2015 | 322.50p | 333.00p | 322.50p | 330.00p | 6242 |
| 19/11/2015 | 317.50p | 321.00p | 317.50p | 321.00p | 15000 |
| 18/11/2015 | 312.50p | 317.50p | 312.00p | 317.50p | 20360 |
| 17/11/2015 | 311.50p | 312.50p | 310.00p | 312.50p | 5000 |
| 16/11/2015 | 318.50p | 318.50p | 310.00p | 312.50p | 6983 |
| 13/11/2015 | 323.50p | 323.50p | 315.10p | 318.50p | 5887 |
| 12/11/2015 | 328.50p | 328.50p | 322.00p | 323.50p | 5286 |
| 11/11/2015 | 340.00p | 340.00p | 325.00p | 328.50p | 12625 |
| 10/11/2015 | 340.00p | 340.00p | 335.10p | 340.00p | 525 |
| 09/11/2015 | 337.50p | 340.00p | 335.00p | 340.00p | 1259 |
| 06/11/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 05/11/2015 | 342.50p | 342.50p | 335.10p | 337.50p | 4047 |
| 04/11/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 03/11/2015 | 342.50p | 342.50p | 340.00p | 342.50p | 500 |
| 02/11/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 30/10/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 29/10/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 28/10/2015 | 341.00p | 342.50p | 341.00p | 342.50p | 200 |
| 27/10/2015 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 26/10/2015 | 345.00p | 345.00p | 340.00p | 341.00p | 275 |
| 23/10/2015 | 345.00p | 346.80p | 341.00p | 345.00p | 2150 |
| 22/10/2015 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 21/10/2015 | 345.00p | 345.00p | 341.00p | 345.00p | 339 |
| 20/10/2015 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/10/2015 | 352.50p | 352.50p | 343.00p | 345.00p | 18937 |
| 16/10/2015 | 352.50p | 352.50p | 345.10p | 352.50p | 162 |
| 15/10/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 14/10/2015 | 352.50p | 352.50p | 352.00p | 352.50p | 2000 |
| 13/10/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 12/10/2015 | 350.00p | 352.50p | 345.10p | 352.50p | 5313 |
| 09/10/2015 | 350.00p | 350.00p | 345.10p | 350.00p | 500 |
| 08/10/2015 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/10/2015 | 347.50p | 350.00p | 345.00p | 350.00p | 48 |
| 06/10/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 05/10/2015 | 347.50p | 347.50p | 345.00p | 347.50p | 3000 |
| 02/10/2015 | 347.50p | 348.40p | 345.10p | 347.50p | 4573 |
| 01/10/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 30/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 29/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 28/09/2015 | 347.50p | 347.50p | 347.50p | 347.50p | 0 |
| 25/09/2015 | 347.50p | 347.50p | 345.10p | 347.50p | 2307 |
| 24/09/2015 | 352.50p | 352.50p | 345.10p | 347.50p | 2901 |
| 23/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 22/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 21/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 18/09/2015 | 352.50p | 352.50p | 352.50p | 352.50p | 0 |
| 17/09/2015 | 352.50p | 352.50p | 345.00p | 352.50p | 500 |
*Close Price adjusted for both dividends and splits