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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/10/2018 | 456.00p | 459.00p | 456.00p | 459.00p | 2728 |
| 30/10/2018 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
| 29/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 551 |
| 26/10/2018 | 456.00p | 456.00p | 453.00p | 456.00p | 583 |
| 25/10/2018 | 455.00p | 456.00p | 450.20p | 456.00p | 150 |
| 24/10/2018 | 457.00p | 457.00p | 453.00p | 457.00p | 173 |
| 23/10/2018 | 445.00p | 455.00p | 445.00p | 455.00p | 3902 |
| 22/10/2018 | 446.00p | 446.00p | 439.20p | 445.00p | 3226 |
| 19/10/2018 | 456.00p | 456.00p | 437.40p | 450.00p | 5677 |
| 18/10/2018 | 459.00p | 459.00p | 452.00p | 459.00p | 1000 |
| 17/10/2018 | 459.00p | 462.36p | 453.54p | 459.00p | 1048 |
| 16/10/2018 | 451.00p | 462.36p | 451.00p | 459.00p | 5290 |
| 15/10/2018 | 451.00p | 455.00p | 451.00p | 451.00p | 22 |
| 12/10/2018 | 447.00p | 451.76p | 445.54p | 451.00p | 4248 |
| 11/10/2018 | 463.00p | 463.00p | 436.00p | 447.00p | 7944 |
| 10/10/2018 | 481.00p | 481.00p | 460.00p | 466.00p | 7310 |
| 09/10/2018 | 487.00p | 487.00p | 481.00p | 481.00p | 3400 |
| 08/10/2018 | 487.00p | 487.00p | 486.00p | 487.00p | 1000 |
| 05/10/2018 | 487.00p | 489.00p | 487.00p | 487.00p | 0 |
| 04/10/2018 | 489.00p | 490.27p | 485.50p | 489.00p | 1505 |
| 03/10/2018 | 505.00p | 505.00p | 485.00p | 489.00p | 4300 |
| 02/10/2018 | 512.50p | 512.50p | 505.00p | 505.00p | 500 |
| 01/10/2018 | 512.50p | 514.50p | 512.50p | 512.50p | 15 |
| 28/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 27/09/2018 | 512.50p | 514.50p | 506.65p | 512.50p | 1885 |
| 26/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 1600 |
| 25/09/2018 | 512.50p | 512.50p | 510.00p | 512.50p | 1625 |
| 24/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 21/09/2018 | 512.50p | 512.50p | 508.00p | 512.50p | 953 |
| 20/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 19/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 18/09/2018 | 512.50p | 512.50p | 507.00p | 512.50p | 1250 |
| 17/09/2018 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 14/09/2018 | 507.50p | 512.50p | 507.50p | 512.50p | 1960 |
| 13/09/2018 | 507.50p | 510.00p | 505.00p | 507.50p | 25217 |
| 12/09/2018 | 510.00p | 510.00p | 505.00p | 505.00p | 25350 |
| 11/09/2018 | 503.00p | 510.00p | 503.00p | 510.00p | 3087 |
| 10/09/2018 | 494.00p | 503.00p | 493.10p | 503.00p | 200 |
| 07/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 524 |
| 06/09/2018 | 494.00p | 496.00p | 493.00p | 494.00p | 24 |
| 05/09/2018 | 494.00p | 494.00p | 493.00p | 494.00p | 125 |
| 04/09/2018 | 496.00p | 499.00p | 493.00p | 494.00p | 1376 |
| 03/09/2018 | 496.00p | 496.00p | 492.96p | 496.00p | 835 |
| 31/08/2018 | 498.50p | 498.50p | 492.96p | 496.00p | 3846 |
| 30/08/2018 | 498.50p | 498.50p | 495.00p | 498.50p | 225 |
| 29/08/2018 | 500.50p | 500.50p | 498.00p | 498.50p | 500 |
| 28/08/2018 | 500.50p | 504.00p | 497.00p | 500.50p | 7527 |
| 24/08/2018 | 505.00p | 505.00p | 500.00p | 500.50p | 2560 |
| 23/08/2018 | 502.50p | 505.00p | 500.00p | 505.00p | 500 |
| 22/08/2018 | 505.00p | 505.00p | 500.00p | 505.00p | 60 |
| 21/08/2018 | 505.00p | 505.00p | 500.50p | 505.00p | 850 |
| 20/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1000 |
| 17/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 102 |
| 16/08/2018 | 505.00p | 505.00p | 502.00p | 505.00p | 1210 |
| 15/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 2089 |
| 14/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 1739 |
| 10/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/08/2018 | 505.00p | 505.00p | 503.00p | 505.00p | 469 |
| 08/08/2018 | 505.00p | 507.00p | 505.00p | 505.00p | 63 |
| 07/08/2018 | 507.50p | 508.00p | 505.00p | 505.00p | 46 |
| 06/08/2018 | 507.50p | 508.95p | 507.25p | 507.50p | 46 |
| 03/08/2018 | 520.00p | 520.00p | 505.00p | 507.50p | 2777 |
| 02/08/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 97 |
| 01/08/2018 | 522.50p | 522.50p | 520.00p | 520.00p | 1597 |
| 31/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 30/07/2018 | 522.50p | 523.50p | 520.00p | 522.50p | 1517 |
| 27/07/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 26/07/2018 | 522.50p | 522.50p | 520.75p | 522.50p | 584 |
| 25/07/2018 | 525.00p | 530.00p | 522.50p | 522.50p | 0 |
| 24/07/2018 | 530.00p | 530.00p | 521.20p | 530.00p | 1201 |
| 23/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 20/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/07/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 0 |
| 18/07/2018 | 527.50p | 532.50p | 525.00p | 532.50p | 425 |
| 17/07/2018 | 525.00p | 527.50p | 525.00p | 527.50p | 965 |
| 16/07/2018 | 530.00p | 530.00p | 520.20p | 525.00p | 330 |
| 13/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 500 |
| 12/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 2385 |
| 11/07/2018 | 530.00p | 535.60p | 523.00p | 530.00p | 835 |
| 10/07/2018 | 530.00p | 530.00p | 525.10p | 530.00p | 186 |
| 09/07/2018 | 530.00p | 530.10p | 530.00p | 530.00p | 1000 |
| 06/07/2018 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/07/2018 | 527.50p | 539.00p | 523.00p | 530.00p | 2773 |
| 04/07/2018 | 527.50p | 530.00p | 527.50p | 530.00p | 1073 |
| 03/07/2018 | 530.00p | 530.00p | 525.00p | 527.50p | 1500 |
| 02/07/2018 | 530.00p | 533.00p | 530.00p | 530.00p | 751 |
| 29/06/2018 | 530.00p | 534.00p | 525.00p | 530.00p | 3296 |
| 28/06/2018 | 530.00p | 534.00p | 530.00p | 530.00p | 978 |
| 27/06/2018 | 532.50p | 532.50p | 530.00p | 530.00p | 1138 |
| 26/06/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 1000 |
| 25/06/2018 | 525.00p | 525.00p | 524.40p | 525.00p | 500 |
| 22/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 3774 |
| 21/06/2018 | 525.00p | 525.00p | 520.01p | 525.00p | 1143 |
| 20/06/2018 | 525.00p | 525.00p | 525.00p | 525.00p | 2000 |
| 19/06/2018 | 525.00p | 525.00p | 520.00p | 525.00p | 2177 |
| 18/06/2018 | 525.00p | 527.00p | 524.90p | 525.00p | 1170 |
| 15/06/2018 | 530.00p | 530.00p | 521.00p | 525.00p | 1505 |
| 14/06/2018 | 530.00p | 537.03p | 521.00p | 530.00p | 3382 |
| 13/06/2018 | 512.50p | 535.00p | 512.50p | 530.00p | 5417 |
| 12/06/2018 | 517.50p | 517.50p | 510.00p | 515.00p | 117940 |
| 11/06/2018 | 515.00p | 519.00p | 515.00p | 515.00p | 34920 |
| 08/06/2018 | 512.50p | 519.00p | 512.50p | 515.00p | 1844 |
| 07/06/2018 | 522.50p | 522.50p | 510.00p | 515.00p | 4850 |
| 06/06/2018 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 05/06/2018 | 522.50p | 522.50p | 520.50p | 522.50p | 500 |
| 04/06/2018 | 532.50p | 532.50p | 520.50p | 522.50p | 2506 |
| 01/06/2018 | 535.00p | 535.00p | 531.00p | 532.50p | 500 |
| 31/05/2018 | 537.50p | 539.00p | 535.00p | 535.00p | 515 |
| 30/05/2018 | 547.50p | 547.50p | 537.50p | 537.50p | 0 |
| 29/05/2018 | 547.50p | 547.50p | 539.00p | 547.50p | 500 |
| 25/05/2018 | 547.50p | 547.50p | 547.50p | 547.50p | 0 |
| 24/05/2018 | 547.50p | 557.40p | 538.75p | 547.50p | 1006 |
| 23/05/2018 | 547.50p | 547.50p | 540.00p | 547.50p | 1772 |
| 22/05/2018 | 547.50p | 559.00p | 540.00p | 547.50p | 2483 |
| 21/05/2018 | 547.50p | 558.25p | 540.00p | 547.50p | 309 |
| 18/05/2018 | 532.50p | 558.50p | 532.50p | 547.50p | 2487 |
| 17/05/2018 | 545.00p | 545.00p | 532.50p | 532.50p | 3935 |
| 16/05/2018 | 550.00p | 550.00p | 545.00p | 545.00p | 3503 |
| 15/05/2018 | 562.50p | 569.00p | 550.00p | 550.00p | 2729 |
| 14/05/2018 | 575.00p | 575.00p | 552.00p | 562.50p | 5176 |
| 11/05/2018 | 550.00p | 567.50p | 550.00p | 567.50p | 3384 |
| 10/05/2018 | 552.50p | 552.50p | 545.00p | 550.00p | 3169 |
| 09/05/2018 | 552.50p | 552.50p | 546.00p | 552.50p | 1000 |
| 08/05/2018 | 547.50p | 552.50p | 547.50p | 552.50p | 2996 |
| 04/05/2018 | 547.50p | 547.50p | 545.25p | 547.50p | 2166 |
| 03/05/2018 | 550.00p | 552.00p | 546.00p | 550.00p | 1559 |
| 02/05/2018 | 555.00p | 555.00p | 550.00p | 550.00p | 4030 |
| 01/05/2018 | 565.00p | 569.00p | 555.00p | 555.00p | 1372 |
| 30/04/2018 | 565.00p | 569.00p | 562.50p | 565.00p | 1282 |
| 27/04/2018 | 572.50p | 572.50p | 562.75p | 565.00p | 3233 |
| 26/04/2018 | 557.50p | 570.00p | 557.50p | 565.00p | 13442 |
| 25/04/2018 | 552.50p | 558.00p | 552.50p | 557.50p | 771 |
| 24/04/2018 | 552.50p | 557.00p | 551.00p | 552.50p | 1580 |
| 23/04/2018 | 532.50p | 560.00p | 532.50p | 552.50p | 13723 |
| 20/04/2018 | 525.00p | 532.50p | 525.00p | 532.50p | 0 |
| 19/04/2018 | 525.00p | 525.00p | 517.00p | 525.00p | 2000 |
| 18/04/2018 | 527.50p | 527.50p | 517.00p | 525.00p | 1000 |
| 17/04/2018 | 527.50p | 535.00p | 518.30p | 527.50p | 2045 |
| 16/04/2018 | 527.50p | 533.00p | 515.00p | 527.50p | 2162 |
| 13/04/2018 | 527.50p | 533.00p | 518.30p | 527.50p | 3015 |
| 12/04/2018 | 520.00p | 527.50p | 520.00p | 527.50p | 379 |
| 11/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/04/2018 | 520.00p | 520.00p | 515.00p | 520.00p | 2750 |
| 09/04/2018 | 520.00p | 525.00p | 520.00p | 520.00p | 952 |
| 06/04/2018 | 520.00p | 529.00p | 514.10p | 520.00p | 3572 |
| 05/04/2018 | 520.00p | 525.00p | 513.00p | 520.00p | 1292 |
| 04/04/2018 | 520.00p | 520.00p | 512.50p | 520.00p | 600 |
| 03/04/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 3150 |
| 29/03/2018 | 520.00p | 520.00p | 512.10p | 520.00p | 844 |
| 28/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 11050 |
| 27/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 683 |
| 26/03/2018 | 520.00p | 523.00p | 512.00p | 520.00p | 2117 |
| 23/03/2018 | 520.00p | 523.75p | 512.00p | 520.00p | 1373 |
| 22/03/2018 | 520.00p | 527.00p | 512.00p | 520.00p | 908 |
| 21/03/2018 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/03/2018 | 520.00p | 520.00p | 512.00p | 520.00p | 4750 |
| 19/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 600 |
| 16/03/2018 | 505.00p | 515.00p | 505.00p | 515.00p | 5968 |
| 15/03/2018 | 515.00p | 515.00p | 501.50p | 505.00p | 3000 |
| 14/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 100 |
| 13/03/2018 | 515.00p | 515.00p | 510.60p | 515.00p | 1523 |
| 12/03/2018 | 515.00p | 515.00p | 514.00p | 515.00p | 461 |
| 09/03/2018 | 520.00p | 520.00p | 510.10p | 515.00p | 1965 |
| 08/03/2018 | 530.00p | 533.00p | 515.00p | 520.00p | 2460 |
| 07/03/2018 | 532.50p | 533.00p | 520.00p | 532.50p | 938 |
| 06/03/2018 | 532.50p | 532.50p | 522.75p | 532.50p | 1000 |
| 05/03/2018 | 532.50p | 532.50p | 532.50p | 532.50p | 2000 |
| 02/03/2018 | 532.50p | 532.50p | 525.00p | 532.50p | 1275 |
| 01/03/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1008 |
| 28/02/2018 | 532.50p | 545.00p | 532.50p | 532.50p | 1551 |
| 27/02/2018 | 532.50p | 545.00p | 525.00p | 532.50p | 2312 |
| 26/02/2018 | 532.50p | 539.35p | 520.00p | 532.50p | 2106 |
| 23/02/2018 | 530.00p | 538.75p | 530.00p | 532.50p | 1225 |
| 22/02/2018 | 530.00p | 530.00p | 520.20p | 530.00p | 950 |
| 21/02/2018 | 532.50p | 537.40p | 521.00p | 530.00p | 2429 |
| 20/02/2018 | 532.50p | 537.50p | 532.50p | 532.50p | 300 |
| 19/02/2018 | 532.50p | 538.90p | 521.00p | 532.50p | 3092 |
| 16/02/2018 | 537.50p | 538.90p | 521.00p | 532.50p | 2851 |
| 15/02/2018 | 535.00p | 542.00p | 535.00p | 537.50p | 3042 |
| 14/02/2018 | 532.50p | 539.00p | 529.40p | 535.00p | 2362 |
| 13/02/2018 | 512.50p | 543.50p | 512.50p | 532.50p | 6055 |
| 12/02/2018 | 517.50p | 517.50p | 511.00p | 512.50p | 900 |
| 09/02/2018 | 520.00p | 528.00p | 511.00p | 517.50p | 4975 |
| 08/02/2018 | 525.00p | 539.00p | 525.00p | 530.00p | 4880 |
| 07/02/2018 | 525.00p | 534.80p | 524.00p | 525.00p | 4940 |
| 06/02/2018 | 512.50p | 529.00p | 510.25p | 525.00p | 8039 |
| 05/02/2018 | 522.50p | 543.00p | 510.00p | 532.50p | 16410 |
| 02/02/2018 | 505.00p | 505.00p | 502.75p | 505.00p | 500 |
| 01/02/2018 | 502.00p | 507.00p | 502.00p | 505.00p | 3523 |
| 31/01/2018 | 515.00p | 515.00p | 497.00p | 502.00p | 8838 |
*Close Price adjusted for both dividends and splits