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:
- 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
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 16/05/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 291 |
| 15/05/2019 | 295.00p | 295.00p | 294.00p | 295.00p | 70124 |
| 14/05/2019 | 287.00p | 300.00p | 287.00p | 295.00p | 720750 |
| 13/05/2019 | 292.00p | 292.06p | 292.00p | 292.00p | 1000 |
| 10/05/2019 | 292.00p | 294.80p | 292.00p | 292.00p | 16 |
| 09/05/2019 | 293.00p | 293.00p | 292.00p | 292.00p | 0 |
| 08/05/2019 | 293.00p | 293.00p | 291.51p | 293.00p | 538 |
| 07/05/2019 | 293.00p | 295.10p | 291.20p | 293.00p | 549 |
| 03/05/2019 | 290.00p | 295.25p | 290.00p | 293.00p | 9693 |
| 02/05/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 10000 |
| 01/05/2019 | 289.00p | 291.00p | 288.65p | 290.00p | 20241 |
| 30/04/2019 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 29/04/2019 | 287.00p | 289.60p | 287.00p | 289.00p | 3500 |
| 26/04/2019 | 286.00p | 287.00p | 286.00p | 287.00p | 785 |
| 25/04/2019 | 286.00p | 286.00p | 283.50p | 286.00p | 1500 |
| 24/04/2019 | 286.00p | 287.00p | 282.50p | 286.00p | 40401 |
| 23/04/2019 | 284.00p | 285.00p | 283.50p | 284.00p | 4425 |
| 18/04/2019 | 284.00p | 286.00p | 284.00p | 286.00p | 5000 |
| 17/04/2019 | 284.00p | 284.00p | 282.40p | 284.00p | 3096 |
| 16/04/2019 | 293.00p | 293.00p | 284.00p | 284.00p | 5562 |
| 15/04/2019 | 296.00p | 296.00p | 295.00p | 296.00p | 1000 |
| 12/04/2019 | 296.00p | 298.00p | 295.00p | 296.00p | 1329 |
| 11/04/2019 | 292.00p | 298.24p | 292.00p | 296.00p | 19665 |
| 10/04/2019 | 294.00p | 294.00p | 292.00p | 292.00p | 2000 |
| 09/04/2019 | 301.00p | 301.00p | 291.00p | 294.00p | 5957 |
| 08/04/2019 | 295.00p | 301.00p | 295.00p | 301.00p | 3067 |
| 05/04/2019 | 295.00p | 295.00p | 291.00p | 295.00p | 3732 |
| 04/04/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 1342 |
| 03/04/2019 | 284.00p | 294.00p | 280.90p | 293.00p | 14078 |
| 02/04/2019 | 281.00p | 284.00p | 276.00p | 284.00p | 2150 |
| 01/04/2019 | 279.00p | 282.00p | 276.00p | 281.00p | 7775 |
| 29/03/2019 | 279.00p | 279.00p | 276.75p | 279.00p | 2359 |
| 28/03/2019 | 279.00p | 282.00p | 276.50p | 279.00p | 1108 |
| 27/03/2019 | 279.00p | 279.00p | 276.00p | 279.00p | 1000 |
| 26/03/2019 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 25/03/2019 | 279.00p | 282.80p | 278.00p | 279.00p | 1697 |
| 22/03/2019 | 279.00p | 280.00p | 279.00p | 279.00p | 588543 |
| 21/03/2019 | 279.00p | 292.00p | 274.01p | 279.00p | 3750 |
| 20/03/2019 | 284.00p | 284.00p | 274.80p | 279.00p | 2100 |
| 19/03/2019 | 285.00p | 285.00p | 274.00p | 284.00p | 11500 |
| 18/03/2019 | 277.00p | 285.00p | 277.00p | 285.00p | 9675 |
| 15/03/2019 | 275.00p | 277.00p | 275.00p | 277.00p | 1081 |
| 14/03/2019 | 275.00p | 276.00p | 274.00p | 275.00p | 2500 |
| 13/03/2019 | 277.00p | 277.00p | 274.00p | 275.00p | 556 |
| 12/03/2019 | 278.00p | 278.00p | 274.00p | 277.00p | 4938 |
| 11/03/2019 | 287.00p | 287.00p | 276.50p | 278.00p | 3601 |
| 08/03/2019 | 289.00p | 289.00p | 284.50p | 287.00p | 1426 |
| 07/03/2019 | 296.00p | 296.00p | 289.00p | 289.00p | 4532 |
| 06/03/2019 | 301.00p | 301.75p | 295.55p | 296.00p | 2044 |
| 05/03/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 04/03/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 5990 |
| 01/03/2019 | 301.00p | 309.00p | 295.55p | 301.00p | 2361 |
| 28/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 27/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 7000 |
| 26/02/2019 | 301.00p | 301.00p | 292.00p | 301.00p | 7500 |
| 25/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 22/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 21/02/2019 | 301.00p | 310.00p | 295.55p | 301.00p | 2000 |
| 20/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 19/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 18/02/2019 | 301.00p | 301.00p | 295.55p | 301.00p | 952 |
| 15/02/2019 | 301.00p | 301.00p | 301.00p | 301.00p | 0 |
| 14/02/2019 | 301.00p | 301.00p | 295.55p | 301.00p | 350 |
| 13/02/2019 | 300.00p | 310.00p | 295.55p | 301.00p | 1296 |
| 12/02/2019 | 302.00p | 302.00p | 295.55p | 302.00p | 1026 |
| 11/02/2019 | 302.00p | 302.00p | 295.10p | 302.00p | 695 |
| 08/02/2019 | 302.00p | 302.00p | 294.90p | 297.00p | 1050 |
| 07/02/2019 | 305.00p | 305.00p | 293.00p | 302.00p | 8181 |
| 06/02/2019 | 315.00p | 315.00p | 301.00p | 305.00p | 3299 |
| 05/02/2019 | 315.00p | 315.00p | 311.60p | 315.00p | 1864 |
| 04/02/2019 | 315.00p | 319.00p | 312.77p | 315.00p | 5382 |
| 01/02/2019 | 330.00p | 350.00p | 299.00p | 320.00p | 34577 |
| 31/01/2019 | 433.00p | 433.00p | 430.55p | 433.00p | 233 |
| 30/01/2019 | 433.00p | 440.00p | 430.34p | 433.00p | 500 |
| 29/01/2019 | 433.00p | 440.00p | 433.00p | 433.00p | 8998 |
| 28/01/2019 | 433.00p | 433.00p | 430.34p | 433.00p | 2680 |
| 25/01/2019 | 433.00p | 435.00p | 433.00p | 433.00p | 1250 |
| 24/01/2019 | 433.00p | 433.00p | 428.00p | 433.00p | 20 |
| 23/01/2019 | 427.00p | 433.00p | 424.34p | 433.00p | 3284 |
| 22/01/2019 | 427.00p | 427.00p | 424.20p | 427.00p | 1103 |
| 21/01/2019 | 423.00p | 430.00p | 423.00p | 427.00p | 7000 |
| 18/01/2019 | 423.00p | 425.00p | 423.00p | 423.00p | 200 |
| 17/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 16/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 15/01/2019 | 423.00p | 423.00p | 420.00p | 423.00p | 250 |
| 14/01/2019 | 423.00p | 423.00p | 419.92p | 423.00p | 299 |
| 11/01/2019 | 421.00p | 425.20p | 421.00p | 423.00p | 213 |
| 10/01/2019 | 421.00p | 421.00p | 421.00p | 421.00p | 0 |
| 09/01/2019 | 419.00p | 421.00p | 419.00p | 421.00p | 0 |
| 08/01/2019 | 417.00p | 419.00p | 417.00p | 419.00p | 0 |
| 07/01/2019 | 417.00p | 421.20p | 417.00p | 417.00p | 6 |
| 04/01/2019 | 417.00p | 421.20p | 417.00p | 417.00p | 832 |
| 03/01/2019 | 417.00p | 417.00p | 417.00p | 417.00p | 0 |
| 02/01/2019 | 415.00p | 419.50p | 415.00p | 417.00p | 2733 |
| 31/12/2018 | 415.00p | 418.00p | 413.00p | 415.00p | 754 |
| 28/12/2018 | 409.00p | 421.86p | 409.00p | 415.00p | 1100 |
| 27/12/2018 | 409.00p | 409.00p | 409.00p | 409.00p | 189 |
| 24/12/2018 | 405.00p | 409.00p | 405.00p | 409.00p | 1000 |
| 21/12/2018 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 20/12/2018 | 415.00p | 415.00p | 400.00p | 405.00p | 6893 |
| 19/12/2018 | 428.00p | 428.00p | 414.00p | 415.00p | 2875 |
| 18/12/2018 | 437.00p | 437.00p | 426.40p | 428.00p | 4031 |
| 17/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 15 |
| 14/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 16 |
| 13/12/2018 | 437.00p | 437.00p | 437.00p | 437.00p | 0 |
| 12/12/2018 | 437.00p | 438.20p | 437.00p | 437.00p | 3000 |
| 11/12/2018 | 437.00p | 437.00p | 434.60p | 437.00p | 751 |
| 10/12/2018 | 441.00p | 441.00p | 435.40p | 437.00p | 4110 |
| 07/12/2018 | 441.00p | 441.00p | 440.00p | 441.00p | 449 |
| 06/12/2018 | 441.00p | 441.00p | 440.00p | 441.00p | 292 |
| 05/12/2018 | 441.00p | 441.00p | 437.00p | 441.00p | 60123 |
| 04/12/2018 | 441.00p | 441.00p | 435.80p | 437.00p | 17703 |
| 03/12/2018 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 30/11/2018 | 434.00p | 441.00p | 434.00p | 441.00p | 2000 |
| 29/11/2018 | 423.00p | 438.00p | 423.00p | 438.00p | 3864 |
| 28/11/2018 | 423.00p | 423.00p | 423.00p | 423.00p | 2000 |
| 27/11/2018 | 423.00p | 423.00p | 417.10p | 423.00p | 1200 |
| 26/11/2018 | 416.00p | 423.00p | 416.00p | 423.00p | 4000 |
| 23/11/2018 | 416.00p | 416.00p | 415.10p | 416.00p | 512 |
| 22/11/2018 | 416.00p | 416.00p | 415.10p | 416.00p | 1113 |
| 21/11/2018 | 427.00p | 427.00p | 415.10p | 416.00p | 2634 |
| 20/11/2018 | 443.00p | 443.00p | 421.00p | 427.00p | 9887 |
| 19/11/2018 | 461.00p | 461.00p | 454.00p | 461.00p | 1402 |
| 16/11/2018 | 457.00p | 461.00p | 457.00p | 461.00p | 4000 |
| 15/11/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 14/11/2018 | 473.00p | 473.00p | 457.00p | 457.00p | 4000 |
| 13/11/2018 | 474.00p | 474.00p | 468.00p | 473.00p | 1639 |
| 12/11/2018 | 464.00p | 474.00p | 464.00p | 474.00p | 2000 |
| 09/11/2018 | 464.00p | 465.00p | 464.00p | 464.00p | 925 |
| 08/11/2018 | 464.00p | 464.00p | 460.00p | 464.00p | 200 |
| 07/11/2018 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 06/11/2018 | 464.00p | 466.00p | 460.25p | 464.00p | 536 |
| 05/11/2018 | 464.00p | 466.24p | 464.00p | 464.00p | 574 |
| 02/11/2018 | 459.00p | 465.36p | 459.00p | 464.00p | 2245 |
| 01/11/2018 | 459.00p | 459.75p | 459.00p | 459.00p | 100 |
*Close Price adjusted for both dividends and splits