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 Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2021 | 357.00p | 357.00p | 345.82p | 357.00p | 1100 |
| 08/03/2021 | 357.00p | 366.10p | 350.00p | 357.00p | 3368 |
| 05/03/2021 | 363.00p | 364.57p | 350.00p | 357.00p | 3295 |
| 04/03/2021 | 363.00p | 364.44p | 363.00p | 363.00p | 553 |
| 03/03/2021 | 368.00p | 368.00p | 356.00p | 363.00p | 1600 |
| 02/03/2021 | 370.00p | 370.00p | 356.00p | 368.00p | 357 |
| 01/03/2021 | 370.00p | 370.00p | 369.00p | 370.00p | 675 |
| 26/02/2021 | 372.00p | 372.00p | 370.00p | 370.00p | 130 |
| 25/02/2021 | 372.00p | 372.00p | 372.00p | 372.00p | 4803 |
| 24/02/2021 | 372.00p | 372.00p | 358.28p | 372.00p | 6250 |
| 23/02/2021 | 378.00p | 378.00p | 370.00p | 372.00p | 1000 |
| 22/02/2021 | 379.00p | 388.00p | 370.00p | 378.00p | 23476 |
| 19/02/2021 | 369.00p | 369.00p | 360.00p | 369.00p | 519 |
| 18/02/2021 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 17/02/2021 | 364.00p | 369.00p | 364.00p | 369.00p | 42809 |
| 16/02/2021 | 375.00p | 375.00p | 358.00p | 364.00p | 3992 |
| 15/02/2021 | 375.00p | 375.00p | 373.50p | 375.00p | 531 |
| 12/02/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/02/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/02/2021 | 382.00p | 382.00p | 370.00p | 375.00p | 6800 |
| 09/02/2021 | 382.00p | 382.00p | 374.80p | 382.00p | 527 |
| 08/02/2021 | 382.00p | 385.20p | 374.80p | 382.00p | 1836 |
| 05/02/2021 | 380.00p | 394.00p | 379.00p | 382.00p | 10549 |
| 04/02/2021 | 380.00p | 384.00p | 379.00p | 380.00p | 709 |
| 03/02/2021 | 383.00p | 383.00p | 376.00p | 380.00p | 7100 |
| 02/02/2021 | 380.00p | 383.00p | 374.82p | 383.00p | 16400 |
| 01/02/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/01/2021 | 380.00p | 382.50p | 371.80p | 380.00p | 1778 |
| 28/01/2021 | 393.00p | 393.00p | 370.20p | 380.00p | 256 |
| 27/01/2021 | 405.00p | 405.00p | 380.00p | 393.00p | 1060 |
| 26/01/2021 | 410.00p | 410.00p | 400.00p | 405.00p | 1238 |
| 25/01/2021 | 415.00p | 418.40p | 400.00p | 410.00p | 4245 |
| 22/01/2021 | 415.00p | 419.00p | 401.00p | 415.00p | 1257 |
| 21/01/2021 | 415.00p | 419.00p | 415.00p | 415.00p | 750 |
| 20/01/2021 | 420.00p | 424.00p | 410.00p | 415.00p | 1035 |
| 19/01/2021 | 420.00p | 420.00p | 410.20p | 420.00p | 330 |
| 18/01/2021 | 423.00p | 423.00p | 411.00p | 420.00p | 3000 |
| 15/01/2021 | 425.00p | 429.00p | 410.90p | 423.00p | 2213 |
| 14/01/2021 | 425.00p | 430.00p | 413.00p | 425.00p | 3807 |
| 13/01/2021 | 430.00p | 435.00p | 419.00p | 425.00p | 3769 |
| 12/01/2021 | 417.00p | 440.00p | 417.00p | 430.00p | 6346 |
| 11/01/2021 | 385.00p | 428.00p | 383.55p | 412.00p | 20015 |
| 08/01/2021 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 07/01/2021 | 350.00p | 390.00p | 350.00p | 380.00p | 18396 |
| 06/01/2021 | 353.00p | 358.20p | 346.00p | 350.00p | 7167 |
| 05/01/2021 | 353.00p | 353.00p | 349.88p | 352.00p | 3251 |
| 04/01/2021 | 353.00p | 353.00p | 353.00p | 353.00p | 5000 |
| 31/12/2020 | 353.00p | 353.00p | 349.88p | 353.00p | 250 |
| 30/12/2020 | 355.00p | 355.00p | 351.06p | 353.00p | 3601 |
| 29/12/2020 | 350.00p | 358.80p | 346.00p | 350.00p | 10639 |
| 24/12/2020 | 350.00p | 359.00p | 350.00p | 350.00p | 3134 |
| 23/12/2020 | 350.00p | 350.00p | 344.00p | 350.00p | 329 |
| 22/12/2020 | 350.00p | 359.00p | 350.00p | 350.00p | 82 |
| 21/12/2020 | 355.00p | 364.00p | 343.60p | 355.00p | 2704 |
| 18/12/2020 | 360.00p | 367.50p | 343.50p | 350.00p | 12931 |
| 17/12/2020 | 365.00p | 365.00p | 350.30p | 360.00p | 4500 |
| 16/12/2020 | 365.00p | 369.00p | 350.15p | 365.00p | 4650 |
| 15/12/2020 | 365.00p | 365.00p | 350.15p | 365.00p | 750 |
| 14/12/2020 | 365.00p | 365.00p | 351.60p | 365.00p | 832 |
| 11/12/2020 | 365.00p | 376.00p | 350.00p | 365.00p | 26011 |
| 10/12/2020 | 290.00p | 380.00p | 290.00p | 365.00p | 42675 |
| 09/12/2020 | 283.00p | 284.00p | 283.00p | 284.00p | 0 |
| 08/12/2020 | 283.00p | 283.00p | 273.90p | 283.00p | 2360 |
| 07/12/2020 | 283.00p | 293.14p | 283.00p | 283.00p | 51 |
| 04/12/2020 | 295.00p | 298.90p | 283.00p | 283.00p | 11771 |
| 03/12/2020 | 280.00p | 298.90p | 280.00p | 295.00p | 4500 |
| 02/12/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/12/2020 | 280.00p | 280.00p | 275.00p | 280.00p | 0 |
| 30/11/2020 | 275.00p | 287.00p | 267.79p | 275.00p | 2601 |
| 27/11/2020 | 275.00p | 275.00p | 267.60p | 275.00p | 1315 |
| 26/11/2020 | 266.00p | 278.00p | 266.00p | 275.00p | 1000 |
| 25/11/2020 | 260.00p | 278.60p | 260.00p | 266.00p | 150 |
| 24/11/2020 | 232.00p | 270.00p | 232.00p | 260.00p | 7828 |
| 23/11/2020 | 229.00p | 232.80p | 225.20p | 229.00p | 12371 |
| 20/11/2020 | 229.00p | 229.00p | 225.15p | 229.00p | 6370 |
| 19/11/2020 | 229.00p | 229.00p | 224.00p | 229.00p | 3648 |
| 18/11/2020 | 229.00p | 229.00p | 225.00p | 229.00p | 3707 |
| 17/11/2020 | 229.00p | 234.00p | 228.80p | 229.00p | 1180 |
| 16/11/2020 | 229.00p | 229.00p | 224.00p | 229.00p | 1600 |
| 13/11/2020 | 233.00p | 233.00p | 226.00p | 229.00p | 3500 |
| 12/11/2020 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 10/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 09/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 06/11/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 5700 |
| 05/11/2020 | 237.00p | 237.00p | 234.20p | 237.00p | 7 |
| 04/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 03/11/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 02/11/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 1536 |
| 30/10/2020 | 237.00p | 237.00p | 232.55p | 237.00p | 226 |
| 29/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 28/10/2020 | 237.00p | 237.00p | 230.00p | 237.00p | 180 |
| 27/10/2020 | 237.00p | 237.00p | 234.20p | 237.00p | 251 |
| 26/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 23/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/10/2020 | 237.00p | 237.00p | 231.50p | 237.00p | 1574 |
| 21/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 20/10/2020 | 237.00p | 239.80p | 237.00p | 237.00p | 1251 |
| 19/10/2020 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 16/10/2020 | 240.00p | 240.00p | 230.00p | 237.00p | 2500 |
| 15/10/2020 | 245.00p | 245.00p | 230.00p | 240.00p | 2200 |
| 14/10/2020 | 245.00p | 245.00p | 244.90p | 245.00p | 92 |
| 13/10/2020 | 245.00p | 245.00p | 244.90p | 245.00p | 198 |
| 12/10/2020 | 252.00p | 252.00p | 245.00p | 245.00p | 2500 |
| 09/10/2020 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 08/10/2020 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 07/10/2020 | 255.00p | 255.00p | 250.00p | 252.00p | 1010 |
| 06/10/2020 | 255.00p | 255.00p | 250.00p | 255.00p | 975 |
| 05/10/2020 | 256.00p | 256.00p | 252.00p | 255.00p | 14668 |
| 02/10/2020 | 256.00p | 256.00p | 255.20p | 256.00p | 1250 |
| 01/10/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 5729 |
| 30/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 29/09/2020 | 256.00p | 259.20p | 256.00p | 256.00p | 150 |
| 28/09/2020 | 256.00p | 256.00p | 252.00p | 256.00p | 3400 |
| 25/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 1000 |
| 24/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 23/09/2020 | 256.00p | 256.00p | 255.20p | 256.00p | 2 |
| 22/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 6500 |
| 21/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 18/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 75559 |
| 17/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 5468 |
| 16/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 2000 |
| 15/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 14/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 11/09/2020 | 256.00p | 256.00p | 255.00p | 256.00p | 500 |
| 10/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 15550 |
| 09/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 08/09/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 07/09/2020 | 256.00p | 256.00p | 252.55p | 256.00p | 8500 |
| 04/09/2020 | 258.00p | 258.00p | 255.12p | 256.00p | 7756 |
| 03/09/2020 | 258.00p | 258.00p | 255.55p | 258.00p | 18 |
| 02/09/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 5000 |
| 01/09/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 15000 |
| 28/08/2020 | 258.00p | 258.00p | 256.00p | 258.00p | 784 |
| 27/08/2020 | 258.00p | 258.00p | 255.25p | 258.00p | 3229 |
| 26/08/2020 | 258.00p | 258.00p | 256.15p | 258.00p | 2001 |
| 25/08/2020 | 258.00p | 260.00p | 255.15p | 258.00p | 30450 |
| 24/08/2020 | 258.00p | 258.00p | 255.15p | 258.00p | 2500 |
| 21/08/2020 | 258.00p | 258.00p | 254.55p | 258.00p | 6075 |
| 20/08/2020 | 258.00p | 258.00p | 254.55p | 258.00p | 4500 |
| 19/08/2020 | 258.00p | 264.00p | 254.05p | 258.00p | 14999 |
| 18/08/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 224000 |
| 14/08/2020 | 258.00p | 259.00p | 258.00p | 258.00p | 16 |
| 13/08/2020 | 258.00p | 258.00p | 254.40p | 258.00p | 2000 |
| 12/08/2020 | 257.00p | 261.20p | 252.75p | 258.00p | 5160 |
| 11/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 50 |
| 10/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 31 |
| 07/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 81 |
| 06/08/2020 | 257.00p | 261.44p | 251.55p | 257.00p | 15006 |
| 05/08/2020 | 257.00p | 261.44p | 257.00p | 257.00p | 133 |
| 04/08/2020 | 257.00p | 257.00p | 251.36p | 257.00p | 4250 |
| 03/08/2020 | 257.00p | 261.44p | 251.36p | 257.00p | 1992 |
| 31/07/2020 | 257.00p | 257.00p | 257.00p | 257.00p | 0 |
| 30/07/2020 | 257.00p | 257.00p | 250.25p | 257.00p | 3250 |
| 29/07/2020 | 245.00p | 260.00p | 245.00p | 257.00p | 5250 |
| 28/07/2020 | 245.00p | 245.00p | 241.00p | 245.00p | 37 |
| 27/07/2020 | 245.00p | 247.40p | 245.00p | 245.00p | 17398 |
| 24/07/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 10000 |
| 23/07/2020 | 246.00p | 248.00p | 245.00p | 245.00p | 0 |
| 22/07/2020 | 248.00p | 251.84p | 248.00p | 248.00p | 250 |
| 21/07/2020 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 20/07/2020 | 251.00p | 251.00p | 246.00p | 248.00p | 1000 |
| 17/07/2020 | 251.00p | 251.00p | 246.00p | 251.00p | 1250 |
| 16/07/2020 | 251.00p | 253.44p | 251.00p | 251.00p | 2500 |
| 15/07/2020 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 14/07/2020 | 251.00p | 251.00p | 247.00p | 251.00p | 741 |
| 13/07/2020 | 251.00p | 254.00p | 251.00p | 251.00p | 137 |
| 10/07/2020 | 251.00p | 251.00p | 247.06p | 251.00p | 5000 |
| 09/07/2020 | 251.00p | 251.00p | 247.00p | 251.00p | 260 |
| 08/07/2020 | 251.00p | 253.00p | 251.00p | 251.00p | 0 |
| 07/07/2020 | 256.00p | 256.00p | 248.00p | 253.00p | 2872 |
| 06/07/2020 | 256.00p | 256.00p | 246.00p | 256.00p | 27092 |
| 03/07/2020 | 256.00p | 256.00p | 248.00p | 256.00p | 225 |
| 02/07/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 01/07/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 30/06/2020 | 256.00p | 256.00p | 256.00p | 256.00p | 0 |
| 29/06/2020 | 256.00p | 256.00p | 254.00p | 256.00p | 193 |
| 26/06/2020 | 258.00p | 258.00p | 250.00p | 256.00p | 735 |
| 25/06/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 24/06/2020 | 258.00p | 258.00p | 251.55p | 258.00p | 3600 |
| 23/06/2020 | 258.00p | 258.00p | 256.40p | 258.00p | 1000 |
| 22/06/2020 | 258.00p | 258.00p | 257.20p | 258.00p | 2571 |
| 19/06/2020 | 258.00p | 263.50p | 250.00p | 258.00p | 2873 |
| 18/06/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 17/06/2020 | 270.00p | 270.00p | 251.00p | 258.00p | 2612 |
| 16/06/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 364 |
| 15/06/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 37248 |
| 12/06/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/06/2020 | 277.00p | 277.00p | 266.00p | 270.00p | 3164 |
| 10/06/2020 | 277.00p | 277.00p | 268.18p | 277.00p | 862 |
| 09/06/2020 | 277.00p | 281.00p | 277.00p | 277.00p | 525 |
| 08/06/2020 | 284.00p | 285.00p | 272.00p | 281.00p | 2156 |
| 05/06/2020 | 284.00p | 285.00p | 284.00p | 284.00p | 85 |
| 04/06/2020 | 290.00p | 290.00p | 280.00p | 284.00p | 4683 |
| 03/06/2020 | 290.00p | 290.00p | 280.00p | 290.00p | 2065 |
| 02/06/2020 | 280.00p | 290.00p | 280.00p | 290.00p | 4934 |
| 01/06/2020 | 278.00p | 284.00p | 278.00p | 280.00p | 1000 |
| 29/05/2020 | 278.00p | 284.00p | 278.00p | 278.00p | 2454 |
| 28/05/2020 | 276.00p | 280.00p | 276.00p | 276.00p | 5010 |
| 27/05/2020 | 270.00p | 279.00p | 270.00p | 275.00p | 9470 |
| 26/05/2020 | 279.00p | 279.00p | 266.00p | 270.00p | 3500 |
*Close Price adjusted for both dividends and splits