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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/05/2020 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 22/05/2020 | 279.00p | 279.00p | 279.00p | 279.00p | 0 |
| 21/05/2020 | 280.00p | 280.00p | 270.36p | 279.00p | 3200 |
| 20/05/2020 | 280.00p | 280.00p | 272.32p | 280.00p | 1549 |
| 19/05/2020 | 286.00p | 286.00p | 279.20p | 280.00p | 1421 |
| 18/05/2020 | 286.00p | 286.00p | 279.20p | 286.00p | 124 |
| 15/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 14/05/2020 | 286.00p | 286.00p | 279.20p | 286.00p | 450 |
| 13/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 5000 |
| 12/05/2020 | 286.00p | 286.00p | 277.20p | 286.00p | 137 |
| 11/05/2020 | 286.00p | 288.00p | 286.00p | 286.00p | 15 |
| 08/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 88500 |
| 07/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 88500 |
| 06/05/2020 | 286.00p | 288.00p | 286.00p | 286.00p | 6 |
| 05/05/2020 | 286.00p | 286.00p | 286.00p | 286.00p | 0 |
| 04/05/2020 | 286.00p | 289.00p | 279.00p | 286.00p | 1489 |
| 01/05/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 5862 |
| 30/04/2020 | 286.00p | 286.00p | 279.00p | 286.00p | 504 |
| 29/04/2020 | 286.00p | 289.00p | 279.00p | 286.00p | 2741 |
| 28/04/2020 | 286.00p | 289.00p | 286.00p | 286.00p | 169 |
| 27/04/2020 | 263.00p | 290.00p | 261.56p | 286.00p | 31978 |
| 24/04/2020 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 23/04/2020 | 263.00p | 266.00p | 263.00p | 263.00p | 369 |
| 22/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 21/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 20/04/2020 | 258.00p | 264.75p | 258.00p | 258.00p | 749 |
| 17/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 16/04/2020 | 258.00p | 258.00p | 258.00p | 258.00p | 0 |
| 15/04/2020 | 258.00p | 266.00p | 252.56p | 258.00p | 5140 |
| 14/04/2020 | 242.00p | 265.20p | 240.00p | 258.00p | 4845 |
| 13/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 10/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 09/04/2020 | 235.00p | 240.00p | 234.84p | 237.00p | 7015 |
| 08/04/2020 | 233.00p | 238.18p | 227.82p | 233.00p | 2147 |
| 07/04/2020 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 06/04/2020 | 232.00p | 237.92p | 232.00p | 233.00p | 7 |
| 03/04/2020 | 231.00p | 237.84p | 231.00p | 232.00p | 126 |
| 02/04/2020 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 01/04/2020 | 231.00p | 237.84p | 231.00p | 231.00p | 1000 |
| 31/03/2020 | 230.00p | 239.00p | 230.00p | 231.00p | 306 |
| 30/03/2020 | 226.00p | 230.00p | 216.00p | 230.00p | 303 |
| 27/03/2020 | 225.00p | 226.00p | 220.00p | 226.00p | 5000 |
| 26/03/2020 | 212.00p | 225.00p | 212.00p | 225.00p | 5000 |
| 25/03/2020 | 207.00p | 220.00p | 207.00p | 211.00p | 16461 |
| 24/03/2020 | 190.50p | 210.00p | 182.00p | 207.00p | 33610 |
| 23/03/2020 | 202.00p | 202.00p | 190.50p | 190.50p | 1500 |
| 20/03/2020 | 188.50p | 207.00p | 188.50p | 207.00p | 7729 |
| 19/03/2020 | 188.00p | 190.00p | 160.00p | 190.00p | 10700 |
| 18/03/2020 | 240.00p | 240.00p | 222.00p | 231.00p | 1281 |
| 17/03/2020 | 265.00p | 265.00p | 240.00p | 240.00p | 2250 |
| 16/03/2020 | 282.00p | 282.00p | 262.50p | 264.00p | 3688 |
| 13/03/2020 | 287.00p | 287.00p | 278.00p | 284.00p | 2442 |
| 12/03/2020 | 289.00p | 289.00p | 280.00p | 287.00p | 174 |
| 11/03/2020 | 293.00p | 295.00p | 288.20p | 293.00p | 1266 |
| 10/03/2020 | 290.00p | 300.00p | 288.00p | 293.00p | 3461 |
| 09/03/2020 | 284.00p | 290.00p | 284.00p | 290.00p | 1000 |
| 06/03/2020 | 310.00p | 310.00p | 286.00p | 298.00p | 20824 |
| 05/03/2020 | 321.00p | 321.50p | 310.00p | 310.00p | 6287 |
| 04/03/2020 | 334.00p | 335.00p | 318.25p | 321.00p | 4375 |
| 03/03/2020 | 334.00p | 335.50p | 330.00p | 334.00p | 2953 |
| 02/03/2020 | 332.00p | 334.00p | 330.55p | 334.00p | 2000 |
| 28/02/2020 | 335.00p | 337.20p | 330.00p | 332.00p | 4600 |
| 27/02/2020 | 341.00p | 341.00p | 336.08p | 337.00p | 2500 |
| 26/02/2020 | 352.00p | 352.00p | 340.00p | 341.00p | 10500 |
| 25/02/2020 | 362.00p | 362.00p | 350.00p | 352.00p | 1500 |
| 24/02/2020 | 364.00p | 364.00p | 360.00p | 363.00p | 5291 |
| 21/02/2020 | 370.00p | 370.00p | 362.87p | 364.00p | 3773 |
| 20/02/2020 | 370.00p | 370.00p | 367.73p | 370.00p | 1500 |
| 19/02/2020 | 370.00p | 372.00p | 367.73p | 370.00p | 871 |
| 18/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 17/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 120360 |
| 14/02/2020 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/02/2020 | 368.00p | 370.00p | 367.00p | 370.00p | 5300 |
| 12/02/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 11/02/2020 | 368.00p | 368.00p | 367.73p | 368.00p | 250 |
| 10/02/2020 | 368.00p | 369.12p | 367.65p | 368.00p | 4072 |
| 07/02/2020 | 368.00p | 369.12p | 368.00p | 368.00p | 536 |
| 06/02/2020 | 368.00p | 369.12p | 367.25p | 368.00p | 708 |
| 05/02/2020 | 368.00p | 368.00p | 366.85p | 368.00p | 3677 |
| 04/02/2020 | 368.00p | 368.00p | 366.66p | 368.00p | 27435 |
| 03/02/2020 | 368.00p | 368.00p | 366.50p | 368.00p | 2520 |
| 31/01/2020 | 368.00p | 369.00p | 366.55p | 368.00p | 1171 |
| 30/01/2020 | 368.00p | 369.00p | 366.50p | 368.00p | 1271 |
| 29/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 28/01/2020 | 369.00p | 369.00p | 368.00p | 368.00p | 3272 |
| 27/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 1791 |
| 24/01/2020 | 369.00p | 369.00p | 368.10p | 369.00p | 644 |
| 23/01/2020 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 22/01/2020 | 368.00p | 369.00p | 368.00p | 369.00p | 1985 |
| 21/01/2020 | 368.00p | 372.00p | 365.70p | 368.00p | 2104 |
| 20/01/2020 | 368.00p | 372.00p | 365.60p | 368.00p | 2434 |
| 17/01/2020 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 16/01/2020 | 364.00p | 372.00p | 364.00p | 368.00p | 2455 |
| 15/01/2020 | 364.00p | 364.00p | 364.00p | 364.00p | 0 |
| 14/01/2020 | 364.00p | 368.00p | 364.00p | 364.00p | 2482 |
| 13/01/2020 | 353.00p | 364.00p | 350.00p | 362.00p | 11984 |
| 10/01/2020 | 353.00p | 353.00p | 350.20p | 353.00p | 144 |
| 09/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 08/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 2593 |
| 07/01/2020 | 353.00p | 353.00p | 350.00p | 353.00p | 5 |
| 06/01/2020 | 353.00p | 353.00p | 348.75p | 353.00p | 5550 |
| 03/01/2020 | 353.00p | 354.00p | 353.00p | 353.00p | 850 |
| 02/01/2020 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 01/01/2020 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
| 31/12/2019 | 351.00p | 353.00p | 351.00p | 353.00p | 1500 |
| 30/12/2019 | 353.00p | 353.00p | 350.65p | 351.00p | 347 |
| 27/12/2019 | 353.00p | 354.00p | 353.00p | 353.00p | 109 |
| 26/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 25/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 24/12/2019 | 353.00p | 353.00p | 350.20p | 353.00p | 300 |
| 23/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 20/12/2019 | 353.00p | 357.00p | 349.00p | 353.00p | 2294 |
| 19/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 18/12/2019 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 17/12/2019 | 351.00p | 354.00p | 351.00p | 353.00p | 42 |
| 16/12/2019 | 346.00p | 351.00p | 343.50p | 351.00p | 9836 |
| 13/12/2019 | 345.00p | 346.00p | 341.50p | 346.00p | 3375 |
| 12/12/2019 | 344.00p | 348.00p | 344.00p | 344.00p | 250 |
| 11/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 112 |
| 10/12/2019 | 344.00p | 344.00p | 344.00p | 344.00p | 0 |
| 09/12/2019 | 348.00p | 348.00p | 344.00p | 344.00p | 5750 |
| 06/12/2019 | 338.00p | 350.00p | 338.00p | 348.00p | 6974 |
| 05/12/2019 | 331.00p | 340.00p | 331.00p | 338.00p | 3904 |
| 04/12/2019 | 320.00p | 333.94p | 320.00p | 331.00p | 4529 |
| 03/12/2019 | 317.00p | 320.00p | 317.00p | 320.00p | 2000 |
| 02/12/2019 | 312.00p | 320.00p | 312.00p | 317.00p | 2000 |
| 29/11/2019 | 312.00p | 312.00p | 310.40p | 312.00p | 4185 |
| 28/11/2019 | 312.00p | 313.00p | 312.00p | 312.00p | 0 |
| 27/11/2019 | 313.00p | 313.00p | 311.00p | 313.00p | 2500 |
| 26/11/2019 | 311.00p | 313.00p | 311.00p | 313.00p | 296247 |
| 25/11/2019 | 306.00p | 312.00p | 306.00p | 311.00p | 6587 |
| 22/11/2019 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 21/11/2019 | 297.00p | 306.00p | 297.00p | 306.00p | 3500 |
| 20/11/2019 | 296.00p | 299.20p | 296.00p | 297.00p | 1321 |
| 19/11/2019 | 295.00p | 309.00p | 295.00p | 296.00p | 0 |
| 18/11/2019 | 307.00p | 311.80p | 307.00p | 309.00p | 900 |
| 15/11/2019 | 307.00p | 309.00p | 305.25p | 307.00p | 286 |
| 14/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1376 |
| 13/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 12/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 656 |
| 11/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 1500 |
| 08/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 284 |
| 07/11/2019 | 307.00p | 307.00p | 306.00p | 307.00p | 1640 |
| 06/11/2019 | 307.00p | 309.00p | 305.20p | 306.00p | 15669 |
| 05/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 04/11/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 143 |
| 01/11/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 31/10/2019 | 307.00p | 308.00p | 307.00p | 307.00p | 750 |
| 30/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 29/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 28/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 14416 |
| 25/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 996 |
| 24/10/2019 | 307.00p | 307.00p | 305.20p | 307.00p | 473 |
| 23/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 22/10/2019 | 307.00p | 307.00p | 307.00p | 307.00p | 0 |
| 21/10/2019 | 307.00p | 308.75p | 304.75p | 307.00p | 503 |
| 18/10/2019 | 307.00p | 307.25p | 307.00p | 307.00p | 1616 |
| 17/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 32 |
| 16/10/2019 | 307.00p | 307.50p | 306.50p | 307.00p | 5500 |
| 15/10/2019 | 307.00p | 307.00p | 304.50p | 307.00p | 1000 |
| 14/10/2019 | 309.00p | 309.00p | 305.10p | 307.00p | 5039 |
| 11/10/2019 | 309.00p | 309.00p | 305.50p | 309.00p | 900 |
| 10/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 09/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 08/10/2019 | 309.00p | 309.00p | 309.00p | 309.00p | 0 |
| 07/10/2019 | 311.00p | 312.00p | 309.00p | 309.00p | 6709 |
| 04/10/2019 | 311.00p | 311.00p | 310.00p | 311.00p | 1008 |
| 03/10/2019 | 315.00p | 315.00p | 310.00p | 311.00p | 750 |
| 02/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 01/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 30/09/2019 | 316.00p | 316.00p | 312.00p | 315.00p | 748 |
| 27/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 26/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 25/09/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 1650 |
| 24/09/2019 | 320.00p | 320.00p | 316.00p | 316.00p | 7750 |
| 23/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 3198 |
| 20/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/09/2019 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/09/2019 | 320.00p | 321.00p | 320.00p | 320.00p | 10 |
| 12/09/2019 | 320.00p | 320.00p | 318.00p | 320.00p | 4500 |
| 11/09/2019 | 320.00p | 321.00p | 319.22p | 320.00p | 1655 |
| 10/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 2000 |
| 09/09/2019 | 320.00p | 320.00p | 319.20p | 320.00p | 43000 |
| 06/09/2019 | 320.00p | 320.00p | 319.15p | 320.00p | 1400 |
| 05/09/2019 | 320.00p | 322.00p | 320.00p | 320.00p | 3008 |
| 04/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 5750 |
| 03/09/2019 | 320.00p | 320.00p | 319.08p | 320.00p | 1300 |
*Close Price adjusted for both dividends and splits