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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
CML Microsystems (CML) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/09/2010 | 95.50p | 105.00p | 95.50p | 102.50p | 1411 |
| 31/08/2010 | 91.50p | 98.00p | 91.50p | 95.50p | 5000 |
| 27/08/2010 | 91.50p | 92.50p | 91.50p | 91.50p | 0 |
| 26/08/2010 | 91.50p | 91.50p | 90.50p | 91.50p | 0 |
| 25/08/2010 | 92.50p | 93.00p | 91.50p | 91.50p | 15794 |
| 24/08/2010 | 98.00p | 98.00p | 92.50p | 92.50p | 5500 |
| 23/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
| 20/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
| 19/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
| 18/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
| 17/08/2010 | 98.00p | 98.00p | 97.50p | 98.00p | 0 |
| 16/08/2010 | 98.00p | 98.50p | 98.00p | 98.00p | 0 |
| 13/08/2010 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 12/08/2010 | 99.50p | 99.50p | 97.50p | 98.50p | 0 |
| 11/08/2010 | 100.50p | 100.50p | 99.50p | 99.50p | 0 |
| 10/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 09/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 06/08/2010 | 100.50p | 102.00p | 98.01p | 100.50p | 5430 |
| 05/08/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 04/08/2010 | 102.00p | 102.00p | 100.50p | 100.50p | 0 |
| 03/08/2010 | 99.00p | 105.00p | 99.00p | 102.00p | 27000 |
| 02/08/2010 | 92.50p | 100.00p | 92.50p | 99.00p | 10640 |
| 30/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 29/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 28/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 27/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 26/07/2010 | 92.50p | 95.00p | 90.50p | 92.50p | 2377 |
| 23/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 22/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 21/07/2010 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 20/07/2010 | 92.50p | 92.50p | 90.00p | 92.50p | 7000 |
| 19/07/2010 | 88.00p | 92.50p | 88.00p | 92.50p | 2500 |
| 16/07/2010 | 79.00p | 87.50p | 79.00p | 85.50p | 0 |
| 15/07/2010 | 73.50p | 80.50p | 73.00p | 79.00p | 2500 |
| 14/07/2010 | 72.50p | 74.00p | 72.50p | 72.50p | 10000 |
| 13/07/2010 | 72.50p | 72.50p | 71.00p | 72.50p | 1334 |
| 12/07/2010 | 71.00p | 72.50p | 71.00p | 72.50p | 10000 |
| 09/07/2010 | 71.50p | 72.50p | 70.50p | 71.00p | 1952 |
| 08/07/2010 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
| 07/07/2010 | 71.50p | 72.50p | 71.50p | 71.50p | 0 |
| 06/07/2010 | 72.50p | 72.50p | 70.50p | 71.50p | 12380 |
| 05/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/07/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/06/2010 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/06/2010 | 72.50p | 72.50p | 70.50p | 72.50p | 2607 |
| 22/06/2010 | 73.00p | 74.95p | 72.50p | 72.50p | 1300 |
| 21/06/2010 | 73.50p | 76.00p | 72.50p | 73.00p | 1952 |
| 18/06/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 17/06/2010 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 16/06/2010 | 73.50p | 75.00p | 73.50p | 73.50p | 10000 |
| 15/06/2010 | 72.50p | 75.95p | 71.80p | 73.50p | 36875 |
| 14/06/2010 | 65.50p | 70.00p | 65.50p | 69.50p | 5029 |
| 11/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/06/2010 | 66.50p | 66.50p | 65.00p | 65.50p | 0 |
| 09/06/2010 | 62.50p | 66.50p | 62.50p | 66.50p | 0 |
| 08/06/2010 | 56.50p | 63.00p | 56.50p | 62.50p | 25600 |
| 07/06/2010 | 52.50p | 58.00p | 52.50p | 56.50p | 15172 |
| 04/06/2010 | 52.50p | 55.00p | 52.50p | 52.50p | 43 |
| 03/06/2010 | 51.50p | 52.50p | 51.50p | 52.50p | 0 |
| 02/06/2010 | 49.50p | 50.50p | 49.50p | 49.50p | 0 |
| 01/06/2010 | 50.50p | 50.50p | 48.05p | 49.50p | 10000 |
| 28/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 27/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 26/05/2010 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 25/05/2010 | 55.50p | 55.50p | 50.00p | 50.50p | 41000 |
| 24/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 21/05/2010 | 57.50p | 57.50p | 55.50p | 55.50p | 5715 |
| 20/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 19/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 18/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 17/05/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 14/05/2010 | 57.50p | 60.00p | 57.50p | 57.50p | 3600 |
| 13/05/2010 | 54.00p | 58.00p | 54.00p | 57.50p | 10000 |
| 12/05/2010 | 52.50p | 55.50p | 52.50p | 52.50p | 8851 |
| 11/05/2010 | 55.50p | 55.50p | 52.50p | 52.50p | 5000 |
| 10/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 07/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 06/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 05/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 04/05/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 30/04/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 29/04/2010 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 28/04/2010 | 57.50p | 57.50p | 55.00p | 55.50p | 10000 |
| 27/04/2010 | 57.50p | 60.00p | 57.50p | 57.50p | 5000 |
| 26/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 22/04/2010 | 57.50p | 59.00p | 57.50p | 57.50p | 15330 |
| 21/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 20/04/2010 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 19/04/2010 | 61.50p | 61.50p | 57.50p | 57.50p | 16730 |
| 16/04/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 15/04/2010 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 14/04/2010 | 62.00p | 62.00p | 61.50p | 61.50p | 2800 |
| 13/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
| 12/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
| 09/04/2010 | 62.00p | 62.00p | 61.50p | 62.00p | 0 |
| 08/04/2010 | 63.50p | 64.00p | 60.00p | 62.00p | 52522 |
| 07/04/2010 | 58.50p | 65.00p | 58.50p | 62.50p | 3515 |
| 06/04/2010 | 56.50p | 59.00p | 56.15p | 58.50p | 12437 |
| 01/04/2010 | 56.50p | 58.00p | 56.50p | 56.50p | 862 |
| 31/03/2010 | 55.00p | 56.50p | 55.00p | 56.50p | 0 |
| 30/03/2010 | 55.00p | 55.00p | 54.00p | 55.00p | 5984 |
| 29/03/2010 | 55.00p | 55.00p | 54.50p | 55.00p | 0 |
| 26/03/2010 | 56.00p | 56.00p | 54.50p | 55.00p | 0 |
| 25/03/2010 | 56.00p | 56.00p | 55.50p | 56.00p | 0 |
| 24/03/2010 | 56.50p | 56.50p | 55.50p | 56.00p | 0 |
| 23/03/2010 | 60.50p | 60.50p | 56.50p | 56.50p | 6000 |
| 22/03/2010 | 61.50p | 61.50p | 60.50p | 60.50p | 45 |
| 19/03/2010 | 54.50p | 61.50p | 54.50p | 61.50p | 23822 |
| 18/03/2010 | 53.50p | 60.50p | 53.15p | 54.50p | 18100 |
| 17/03/2010 | 46.50p | 55.00p | 46.50p | 52.50p | 16000 |
| 16/03/2010 | 44.50p | 47.00p | 44.15p | 46.50p | 3000 |
| 15/03/2010 | 41.00p | 46.00p | 41.00p | 44.50p | 16168 |
| 12/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
| 11/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
| 10/03/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
| 09/03/2010 | 42.00p | 42.00p | 40.50p | 41.00p | 870 |
| 08/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 951 |
| 05/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 1500 |
| 04/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 0 |
| 03/03/2010 | 42.00p | 42.00p | 41.50p | 42.00p | 0 |
| 02/03/2010 | 42.50p | 44.00p | 41.50p | 42.00p | 15703 |
| 01/03/2010 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 26/02/2010 | 39.50p | 43.00p | 39.00p | 42.50p | 4721 |
| 25/02/2010 | 39.50p | 40.00p | 38.00p | 39.50p | 17460 |
| 24/02/2010 | 36.75p | 40.25p | 36.75p | 39.50p | 82000 |
| 23/02/2010 | 39.00p | 39.00p | 36.00p | 36.75p | 25000 |
| 22/02/2010 | 41.00p | 41.00p | 39.00p | 39.00p | 0 |
| 19/02/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
| 18/02/2010 | 41.00p | 41.00p | 40.50p | 41.00p | 0 |
| 17/02/2010 | 43.00p | 43.00p | 40.50p | 41.00p | 12500 |
| 16/02/2010 | 34.50p | 44.00p | 34.50p | 43.00p | 30464 |
| 15/02/2010 | 31.00p | 35.00p | 31.00p | 33.50p | 40525 |
| 12/02/2010 | 32.00p | 32.00p | 30.50p | 31.00p | 5677 |
| 11/02/2010 | 32.00p | 32.00p | 31.50p | 32.00p | 0 |
| 10/02/2010 | 32.00p | 32.00p | 31.50p | 32.00p | 0 |
| 09/02/2010 | 32.00p | 32.00p | 31.50p | 32.00p | 0 |
| 08/02/2010 | 33.00p | 33.00p | 31.50p | 32.00p | 0 |
| 05/02/2010 | 33.00p | 33.00p | 32.50p | 33.00p | 0 |
| 04/02/2010 | 33.00p | 33.00p | 32.50p | 33.00p | 0 |
| 03/02/2010 | 33.00p | 33.00p | 32.50p | 33.00p | 0 |
| 02/02/2010 | 33.00p | 33.50p | 33.00p | 33.00p | 0 |
| 01/02/2010 | 33.00p | 33.00p | 32.50p | 33.00p | 0 |
| 29/01/2010 | 32.50p | 34.00p | 32.50p | 33.00p | 2888 |
| 28/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 27/01/2010 | 32.50p | 32.50p | 31.70p | 32.50p | 2200 |
| 26/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 25/01/2010 | 32.00p | 32.50p | 31.70p | 32.50p | 2045 |
| 22/01/2010 | 32.50p | 32.50p | 31.50p | 32.00p | 0 |
| 21/01/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 20/01/2010 | 32.00p | 33.00p | 31.70p | 32.50p | 2989 |
| 19/01/2010 | 27.50p | 32.00p | 27.50p | 32.00p | 70500 |
| 18/01/2010 | 27.50p | 29.00p | 27.50p | 27.50p | 3448 |
| 15/01/2010 | 26.00p | 29.00p | 26.00p | 27.50p | 8982 |
| 14/01/2010 | 26.00p | 27.00p | 25.50p | 26.00p | 3703 |
| 13/01/2010 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 12/01/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/01/2010 | 26.00p | 26.00p | 24.00p | 25.50p | 55490 |
| 08/01/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 07/01/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 06/01/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 05/01/2010 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 04/01/2010 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 31/12/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 30/12/2009 | 26.00p | 26.00p | 25.00p | 26.00p | 1283 |
| 29/12/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 24/12/2009 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 23/12/2009 | 26.00p | 26.50p | 25.50p | 26.00p | 0 |
| 22/12/2009 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 21/12/2009 | 26.00p | 26.50p | 25.50p | 26.00p | 0 |
| 18/12/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 17/12/2009 | 26.00p | 27.00p | 25.00p | 26.00p | 373 |
| 16/12/2009 | 26.00p | 26.00p | 25.00p | 26.00p | 1945 |
| 15/12/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 14/12/2009 | 26.50p | 26.50p | 25.50p | 26.00p | 0 |
| 11/12/2009 | 26.50p | 27.50p | 26.50p | 26.50p | 10000 |
| 10/12/2009 | 26.50p | 26.50p | 25.50p | 26.50p | 0 |
| 09/12/2009 | 26.00p | 27.00p | 25.50p | 26.50p | 3648 |
| 08/12/2009 | 26.00p | 27.00p | 25.50p | 26.00p | 2000 |
| 07/12/2009 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 04/12/2009 | 25.50p | 27.00p | 25.50p | 26.00p | 1500 |
| 03/12/2009 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 02/12/2009 | 25.00p | 25.50p | 23.50p | 25.00p | 0 |
| 01/12/2009 | 25.00p | 26.00p | 23.50p | 25.00p | 500 |
| 30/11/2009 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 27/11/2009 | 24.50p | 25.50p | 23.00p | 24.50p | 202579 |
| 26/11/2009 | 24.50p | 26.00p | 23.00p | 24.50p | 269188 |
| 25/11/2009 | 24.50p | 26.00p | 23.00p | 24.50p | 104843 |
| 24/11/2009 | 32.00p | 32.00p | 24.25p | 24.50p | 398817 |
| 23/11/2009 | 34.00p | 34.50p | 34.00p | 34.00p | 1700 |
| 20/11/2009 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 19/11/2009 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
| 18/11/2009 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
| 17/11/2009 | 34.00p | 34.50p | 34.00p | 34.00p | 5677 |
| 16/11/2009 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
*Close Price adjusted for both dividends and splits