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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2011 | 238.50p | 241.00p | 237.00p | 241.00p | 5210 |
| 24/06/2011 | 241.00p | 241.00p | 237.00p | 238.50p | 2630 |
| 23/06/2011 | 233.50p | 241.00p | 230.50p | 241.00p | 5118 |
| 22/06/2011 | 235.00p | 237.00p | 233.50p | 233.50p | 6120 |
| 21/06/2011 | 226.50p | 240.00p | 226.50p | 236.50p | 3202 |
| 20/06/2011 | 231.50p | 231.50p | 223.00p | 226.50p | 650 |
| 17/06/2011 | 241.50p | 241.50p | 231.50p | 231.50p | 8456 |
| 16/06/2011 | 230.00p | 242.00p | 230.00p | 240.50p | 13659 |
| 15/06/2011 | 235.00p | 239.00p | 222.00p | 230.00p | 38913 |
| 14/06/2011 | 215.00p | 235.00p | 212.00p | 235.00p | 39206 |
| 13/06/2011 | 212.00p | 217.00p | 210.00p | 212.00p | 0 |
| 10/06/2011 | 212.00p | 217.00p | 210.00p | 212.00p | 3750 |
| 09/06/2011 | 215.50p | 215.50p | 207.00p | 212.00p | 4500 |
| 08/06/2011 | 216.50p | 218.00p | 213.00p | 215.50p | 0 |
| 07/06/2011 | 218.00p | 218.00p | 213.00p | 216.50p | 3000 |
| 06/06/2011 | 218.00p | 218.00p | 213.20p | 218.00p | 277 |
| 03/06/2011 | 211.00p | 220.00p | 211.00p | 218.00p | 22820 |
| 02/06/2011 | 210.00p | 211.00p | 205.60p | 211.00p | 0 |
| 01/06/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 0 |
| 31/05/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 0 |
| 27/05/2011 | 210.00p | 210.00p | 205.60p | 210.00p | 1256 |
| 26/05/2011 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
| 25/05/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 1500 |
| 24/05/2011 | 210.00p | 210.00p | 205.00p | 205.00p | 5000 |
| 23/05/2011 | 207.50p | 210.00p | 207.50p | 210.00p | 3500 |
| 20/05/2011 | 205.00p | 209.00p | 205.00p | 208.50p | 10047 |
| 19/05/2011 | 205.00p | 207.00p | 200.00p | 205.00p | 0 |
| 18/05/2011 | 205.00p | 207.00p | 200.00p | 205.00p | 30004 |
| 17/05/2011 | 205.00p | 205.00p | 203.00p | 205.00p | 9000 |
| 16/05/2011 | 210.00p | 210.00p | 206.00p | 210.00p | 0 |
| 13/05/2011 | 210.00p | 210.00p | 206.00p | 210.00p | 2500 |
| 12/05/2011 | 210.00p | 210.00p | 208.00p | 210.00p | 2500 |
| 11/05/2011 | 208.50p | 213.00p | 208.50p | 210.00p | 963 |
| 10/05/2011 | 208.50p | 212.00p | 208.00p | 208.50p | 1730 |
| 09/05/2011 | 208.50p | 212.00p | 208.50p | 208.50p | 1392 |
| 06/05/2011 | 203.50p | 210.00p | 200.63p | 208.50p | 23468 |
| 05/05/2011 | 203.50p | 203.50p | 195.00p | 203.50p | 0 |
| 04/05/2011 | 202.00p | 203.50p | 195.00p | 203.50p | 0 |
| 03/05/2011 | 197.50p | 199.25p | 195.00p | 199.25p | 79000 |
| 28/04/2011 | 197.50p | 197.50p | 195.00p | 197.50p | 1800 |
| 27/04/2011 | 197.50p | 200.00p | 193.00p | 197.50p | 0 |
| 26/04/2011 | 195.00p | 200.00p | 193.00p | 197.50p | 10725 |
| 21/04/2011 | 195.00p | 197.00p | 190.60p | 195.00p | 0 |
| 20/04/2011 | 192.50p | 197.00p | 190.60p | 194.00p | 7500 |
| 19/04/2011 | 203.00p | 203.00p | 190.00p | 192.50p | 12500 |
| 18/04/2011 | 203.00p | 205.00p | 200.00p | 203.00p | 0 |
| 15/04/2011 | 203.00p | 205.00p | 200.00p | 203.00p | 0 |
| 14/04/2011 | 200.00p | 205.00p | 200.00p | 203.00p | 2500 |
| 13/04/2011 | 193.50p | 200.00p | 193.50p | 199.00p | 7410 |
| 12/04/2011 | 192.00p | 197.00p | 188.50p | 193.50p | 4500 |
| 11/04/2011 | 190.00p | 197.00p | 187.00p | 192.00p | 2772 |
| 08/04/2011 | 181.50p | 192.00p | 178.10p | 190.00p | 9300 |
| 07/04/2011 | 178.50p | 181.50p | 172.00p | 181.50p | 0 |
| 06/04/2011 | 177.00p | 178.50p | 172.00p | 178.50p | 0 |
| 05/04/2011 | 176.00p | 177.00p | 172.00p | 177.00p | 6409 |
| 04/04/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
| 01/04/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
| 31/03/2011 | 176.00p | 178.00p | 172.00p | 176.00p | 0 |
| 30/03/2011 | 174.50p | 178.00p | 172.00p | 176.00p | 3181 |
| 29/03/2011 | 174.50p | 174.50p | 170.09p | 174.50p | 4874 |
| 28/03/2011 | 174.50p | 175.00p | 172.00p | 174.50p | 0 |
| 25/03/2011 | 174.50p | 175.00p | 172.00p | 174.50p | 45000 |
| 24/03/2011 | 172.00p | 174.50p | 170.14p | 174.50p | 1658 |
| 23/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
| 22/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
| 21/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
| 18/03/2011 | 172.00p | 172.00p | 170.00p | 172.00p | 0 |
| 17/03/2011 | 170.00p | 172.00p | 170.00p | 172.00p | 21000 |
| 16/03/2011 | 166.00p | 172.00p | 166.00p | 170.00p | 2500 |
| 15/03/2011 | 170.00p | 176.00p | 161.00p | 166.00p | 18034 |
| 14/03/2011 | 182.50p | 182.50p | 175.00p | 176.00p | 33453 |
| 11/03/2011 | 184.00p | 184.00p | 180.00p | 182.50p | 491 |
| 10/03/2011 | 187.00p | 187.00p | 175.00p | 185.00p | 0 |
| 09/03/2011 | 187.00p | 187.00p | 175.00p | 187.00p | 0 |
| 08/03/2011 | 187.50p | 187.00p | 175.00p | 187.00p | 20793 |
| 07/03/2011 | 192.50p | 190.80p | 187.50p | 187.50p | 5000 |
| 04/03/2011 | 192.50p | 195.00p | 192.50p | 192.50p | 3818 |
| 03/03/2011 | 192.50p | 192.50p | 190.50p | 192.50p | 2500 |
| 02/03/2011 | 196.50p | 195.00p | 190.10p | 192.50p | 4527 |
| 01/03/2011 | 199.00p | 197.00p | 194.00p | 197.00p | 61 |
| 28/02/2011 | 199.00p | 199.00p | 194.00p | 199.00p | 1700 |
| 25/02/2011 | 199.00p | 199.00p | 194.00p | 199.00p | 2000 |
| 24/02/2011 | 197.00p | 199.50p | 193.00p | 199.00p | 0 |
| 23/02/2011 | 197.00p | 199.50p | 193.00p | 196.50p | 27590 |
| 22/02/2011 | 196.00p | 204.00p | 192.00p | 197.00p | 13656 |
| 21/02/2011 | 194.50p | 196.00p | 192.00p | 196.00p | 3950 |
| 18/02/2011 | 207.50p | 203.00p | 192.00p | 194.50p | 8442 |
| 17/02/2011 | 207.50p | 208.95p | 205.00p | 207.50p | 2728 |
| 16/02/2011 | 207.50p | 209.50p | 205.00p | 207.50p | 5735 |
| 15/02/2011 | 210.00p | 207.50p | 203.00p | 207.50p | 5582 |
| 14/02/2011 | 210.00p | 210.00p | 205.00p | 210.00p | 1580 |
| 11/02/2011 | 205.00p | 210.00p | 205.00p | 210.00p | 1200 |
| 10/02/2011 | 213.70p | 213.70p | 206.62p | 210.00p | 30167 |
| 09/02/2011 | 210.00p | 214.00p | 205.00p | 210.00p | 0 |
| 08/02/2011 | 210.00p | 214.00p | 205.00p | 210.00p | 12695 |
| 07/02/2011 | 210.00p | 215.00p | 210.00p | 210.00p | 2557 |
| 04/02/2011 | 214.67p | 215.00p | 205.00p | 207.50p | 16958 |
| 03/02/2011 | 209.52p | 215.00p | 209.50p | 213.50p | 13789 |
| 02/02/2011 | 202.00p | 209.95p | 202.00p | 206.00p | 11977 |
| 01/02/2011 | 200.50p | 204.00p | 197.40p | 197.50p | 19998 |
| 31/01/2011 | 195.00p | 200.00p | 195.00p | 200.00p | 10000 |
| 28/01/2011 | 199.50p | 199.50p | 191.00p | 195.00p | 12500 |
| 27/01/2011 | 190.50p | 206.94p | 190.00p | 199.50p | 43121 |
| 26/01/2011 | 175.50p | 195.00p | 175.50p | 190.50p | 72821 |
| 25/01/2011 | 168.50p | 176.86p | 168.50p | 175.00p | 15200 |
| 24/01/2011 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/01/2011 | 168.50p | 168.50p | 165.75p | 168.50p | 2035 |
| 20/01/2011 | 168.50p | 172.00p | 168.50p | 168.50p | 360 |
| 19/01/2011 | 168.50p | 171.95p | 165.70p | 168.50p | 8294 |
| 18/01/2011 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 17/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 0 |
| 14/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 0 |
| 13/01/2011 | 166.00p | 168.50p | 165.40p | 168.50p | 7400 |
| 12/01/2011 | 158.60p | 163.88p | 158.60p | 163.00p | 3046 |
| 11/01/2011 | 159.06p | 161.00p | 157.00p | 161.00p | 20420 |
| 10/01/2011 | 168.50p | 168.50p | 165.00p | 167.50p | 5200 |
| 07/01/2011 | 170.00p | 170.00p | 168.50p | 168.50p | 2500 |
| 06/01/2011 | 170.00p | 172.00p | 168.20p | 170.00p | 4201 |
| 05/01/2011 | 170.00p | 172.00p | 168.50p | 170.00p | 1337 |
| 04/01/2011 | 161.50p | 170.00p | 161.50p | 170.00p | 9526 |
| 31/12/2010 | 161.50p | 162.50p | 161.50p | 161.50p | 0 |
| 30/12/2010 | 161.00p | 162.50p | 159.00p | 161.50p | 8000 |
| 29/12/2010 | 163.50p | 163.50p | 160.00p | 162.00p | 2500 |
| 24/12/2010 | 163.50p | 163.50p | 160.10p | 163.50p | 8124 |
| 23/12/2010 | 161.50p | 163.50p | 161.50p | 163.50p | 0 |
| 22/12/2010 | 161.00p | 165.00p | 158.50p | 161.50p | 1188 |
| 21/12/2010 | 170.00p | 170.00p | 155.00p | 161.00p | 38370 |
| 20/12/2010 | 176.50p | 176.50p | 170.00p | 170.00p | 8641 |
| 17/12/2010 | 176.50p | 180.00p | 176.50p | 176.50p | 747 |
| 16/12/2010 | 175.50p | 180.00p | 175.50p | 176.50p | 131 |
| 15/12/2010 | 175.50p | 175.50p | 174.50p | 175.50p | 0 |
| 14/12/2010 | 171.00p | 177.00p | 170.00p | 175.50p | 12900 |
| 13/12/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 10/12/2010 | 171.00p | 171.50p | 170.60p | 171.00p | 3000 |
| 09/12/2010 | 171.00p | 179.00p | 170.50p | 171.00p | 3731 |
| 08/12/2010 | 172.50p | 176.00p | 170.50p | 171.00p | 9247 |
| 07/12/2010 | 173.50p | 177.00p | 172.50p | 173.50p | 4242 |
| 06/12/2010 | 169.50p | 179.00p | 169.50p | 173.50p | 19742 |
| 03/12/2010 | 167.00p | 172.00p | 166.40p | 169.50p | 16136 |
| 02/12/2010 | 156.00p | 168.95p | 156.00p | 167.00p | 12290 |
| 01/12/2010 | 164.50p | 164.50p | 156.00p | 156.00p | 3500 |
| 30/11/2010 | 167.00p | 167.00p | 160.70p | 164.50p | 5642 |
| 29/11/2010 | 167.00p | 170.00p | 166.00p | 167.00p | 17580 |
| 26/11/2010 | 167.50p | 170.00p | 166.50p | 167.00p | 11822 |
| 25/11/2010 | 168.50p | 174.00p | 167.50p | 167.50p | 25290 |
| 24/11/2010 | 154.50p | 173.50p | 154.50p | 169.50p | 27500 |
| 23/11/2010 | 163.50p | 168.50p | 153.50p | 153.50p | 31187 |
| 22/11/2010 | 162.50p | 165.00p | 162.50p | 163.50p | 29854 |
| 19/11/2010 | 159.50p | 162.50p | 159.50p | 161.00p | 2939 |
| 18/11/2010 | 134.50p | 166.50p | 134.50p | 159.50p | 29542 |
| 17/11/2010 | 132.00p | 135.00p | 132.00p | 134.50p | 6574 |
| 16/11/2010 | 136.50p | 136.50p | 132.50p | 133.50p | 2000 |
| 15/11/2010 | 136.50p | 138.75p | 136.50p | 136.50p | 8500 |
| 12/11/2010 | 137.00p | 139.00p | 136.50p | 136.50p | 1770 |
| 11/11/2010 | 137.00p | 137.50p | 137.00p | 137.00p | 0 |
| 10/11/2010 | 141.50p | 143.00p | 135.10p | 137.00p | 24701 |
| 09/11/2010 | 132.00p | 143.50p | 132.00p | 141.50p | 25181 |
| 08/11/2010 | 118.50p | 132.50p | 118.50p | 132.00p | 15133 |
| 05/11/2010 | 118.50p | 118.50p | 117.50p | 118.50p | 0 |
| 04/11/2010 | 118.50p | 118.50p | 117.50p | 118.50p | 0 |
| 03/11/2010 | 118.00p | 118.00p | 117.50p | 118.00p | 14000 |
| 02/11/2010 | 119.00p | 120.40p | 117.00p | 118.00p | 2815 |
| 01/11/2010 | 119.50p | 119.50p | 119.00p | 119.00p | 0 |
| 29/10/2010 | 120.00p | 121.00p | 118.48p | 120.00p | 6022 |
| 28/10/2010 | 120.50p | 120.50p | 118.50p | 120.00p | 7500 |
| 27/10/2010 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 26/10/2010 | 119.50p | 122.00p | 119.50p | 120.50p | 21500 |
| 25/10/2010 | 118.50p | 120.00p | 118.50p | 119.50p | 8733 |
| 22/10/2010 | 117.00p | 119.50p | 117.00p | 118.50p | 2000 |
| 21/10/2010 | 117.00p | 119.00p | 116.50p | 117.00p | 4000 |
| 20/10/2010 | 116.50p | 118.95p | 116.50p | 116.50p | 150 |
| 19/10/2010 | 118.50p | 118.50p | 112.50p | 116.50p | 57455 |
| 18/10/2010 | 106.50p | 119.95p | 106.50p | 118.00p | 112869 |
| 15/10/2010 | 104.00p | 107.50p | 103.00p | 106.50p | 44750 |
| 14/10/2010 | 86.50p | 104.00p | 85.50p | 104.00p | 1894653 |
| 13/10/2010 | 86.50p | 88.00p | 85.50p | 86.50p | 28716 |
| 12/10/2010 | 84.50p | 87.95p | 84.50p | 86.50p | 21500 |
| 11/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 06/10/2010 | 84.50p | 87.00p | 83.20p | 84.50p | 18800 |
| 05/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/10/2010 | 84.50p | 90.00p | 84.50p | 84.50p | 10000 |
| 01/10/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 29/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 27/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/09/2010 | 84.50p | 84.50p | 84.50p | 84.50p | 5000 |
| 20/09/2010 | 82.00p | 89.00p | 82.00p | 84.50p | 27542 |
| 17/09/2010 | 93.50p | 93.50p | 80.00p | 80.00p | 52020 |
| 16/09/2010 | 100.50p | 100.50p | 93.50p | 94.00p | 2500 |
| 15/09/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 14/09/2010 | 100.50p | 102.80p | 100.50p | 100.50p | 9600 |
| 13/09/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 10/09/2010 | 104.50p | 104.50p | 99.00p | 100.50p | 11383 |
| 09/09/2010 | 106.00p | 106.50p | 104.50p | 104.50p | 16000 |
*Close Price adjusted for both dividends and splits