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:
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Robert Walters (RWA) by Steve Moore 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
- Watch London Stock Exchange Group (LSEG) by James Beard in The Motley Fool
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Costain Group (COST) by Berenberg
- Buy Hunting (HTG) by Berenberg
- Buy BP (BP.) by Berenberg
- Buy Standard Chartered (STAN) by Goldman Sachs
- Buy BT Group (BT.A) by Jefferies
- Overweight Hays (HAS) by Barclays
- Underweight Ashmore Group (ASHM) by Barclays
- Overweight Addlife AB (0REZ) by JP Morgan
- Overweight Watches of Switzerland Group (WOSG) by Barclays
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 357 |
| 04/12/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 3195 |
| 03/12/2013 | 80.00p | 80.00p | 70.40p | 80.00p | 2458 |
| 02/12/2013 | 80.00p | 84.00p | 80.00p | 80.00p | 3679 |
| 29/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 28/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 27/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 2500 |
| 26/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 2500 |
| 25/11/2013 | 75.00p | 80.00p | 70.00p | 80.00p | 539196 |
| 22/11/2013 | 80.00p | 80.00p | 66.00p | 75.00p | 3152 |
| 21/11/2013 | 80.00p | 80.00p | 70.40p | 80.00p | 11136 |
| 20/11/2013 | 80.00p | 82.00p | 70.40p | 80.00p | 10325 |
| 19/11/2013 | 85.00p | 85.00p | 80.00p | 80.00p | 112 |
| 18/11/2013 | 85.00p | 88.40p | 80.00p | 85.00p | 16792 |
| 15/11/2013 | 80.00p | 90.00p | 80.00p | 85.00p | 67085 |
| 14/11/2013 | 85.00p | 86.80p | 85.00p | 85.00p | 250 |
| 13/11/2013 | 80.00p | 88.00p | 80.00p | 85.00p | 1761 |
| 12/11/2013 | 85.00p | 88.80p | 80.00p | 85.00p | 0 |
| 11/11/2013 | 85.00p | 88.80p | 80.00p | 85.00p | 0 |
| 08/11/2013 | 80.00p | 88.80p | 80.00p | 85.00p | 0 |
| 07/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 0 |
| 06/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 0 |
| 05/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 1938 |
| 04/11/2013 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 01/11/2013 | 90.00p | 90.00p | 85.00p | 85.00p | 1502 |
| 31/10/2013 | 85.00p | 90.00p | 80.00p | 90.00p | 0 |
| 30/10/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 116 |
| 29/10/2013 | 90.00p | 100.00p | 82.00p | 90.00p | 2463 |
| 28/10/2013 | 85.00p | 100.00p | 77.50p | 85.00p | 10292 |
| 25/10/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 14139 |
| 24/10/2013 | 90.00p | 90.00p | 88.80p | 90.00p | 16213 |
| 23/10/2013 | 90.00p | 100.00p | 88.00p | 90.00p | 49049 |
| 22/10/2013 | 110.00p | 160.00p | 90.00p | 90.00p | 106260 |
| 21/10/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 3025 |
| 18/10/2013 | 160.00p | 160.00p | 140.00p | 160.00p | 801 |
| 17/10/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 193 |
| 16/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 15/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 14/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 11/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 10/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 09/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 08/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 07/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 04/10/2013 | 170.00p | 180.00p | 160.00p | 160.00p | 0 |
| 03/10/2013 | 160.00p | 180.00p | 160.00p | 170.00p | 1250 |
| 02/10/2013 | 160.00p | 160.00p | 140.00p | 160.00p | 5118 |
| 01/10/2013 | 160.00p | 160.00p | 154.00p | 160.00p | 0 |
| 30/09/2013 | 160.00p | 160.00p | 154.00p | 160.00p | 888 |
| 27/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 26/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 25/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 24/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 23/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 20/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 19/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 18/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 412 |
| 17/09/2013 | 160.00p | 178.00p | 160.00p | 160.00p | 549 |
| 16/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 13/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 12/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 11/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 273 |
| 10/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 179 |
| 09/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 0 |
| 06/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 137 |
| 05/09/2013 | 160.00p | 160.00p | 135.00p | 160.00p | 0 |
| 04/09/2013 | 135.00p | 160.00p | 135.00p | 160.00p | 1907 |
| 03/09/2013 | 125.00p | 140.00p | 125.00p | 135.00p | 3031 |
| 02/09/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 0 |
| 30/08/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 0 |
| 29/08/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 1678 |
| 28/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 27/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 23/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 22/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 21/08/2013 | 120.00p | 125.00p | 100.00p | 125.00p | 6860 |
| 20/08/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 300 |
| 19/08/2013 | 120.00p | 120.00p | 101.20p | 120.00p | 0 |
| 16/08/2013 | 120.00p | 120.00p | 101.20p | 120.00p | 360 |
| 15/08/2013 | 120.00p | 130.00p | 80.00p | 120.00p | 0 |
| 14/08/2013 | 120.00p | 130.00p | 80.00p | 120.00p | 0 |
| 13/08/2013 | 130.00p | 130.00p | 80.00p | 120.00p | 3750 |
| 12/08/2013 | 130.00p | 138.00p | 130.00p | 130.00p | 0 |
| 09/08/2013 | 130.00p | 138.00p | 130.00p | 130.00p | 356 |
| 08/08/2013 | 130.00p | 135.60p | 130.00p | 130.00p | 0 |
| 07/08/2013 | 130.00p | 135.60p | 130.00p | 130.00p | 394 |
| 06/08/2013 | 120.00p | 139.00p | 115.00p | 130.00p | 8683 |
| 05/08/2013 | 150.00p | 166.00p | 50.00p | 115.00p | 26118 |
| 02/08/2013 | 150.00p | 171.00p | 150.00p | 150.00p | 62 |
| 01/08/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 31/07/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 30/07/2013 | 170.00p | 170.00p | 140.00p | 150.00p | 1429 |
| 29/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 26/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 25/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 24/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 23/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 22/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 19/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 18/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 17/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 3490 |
| 16/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 15/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 12/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 11/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 10/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 1716 |
| 09/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 08/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 05/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 04/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 03/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 1450 |
| 02/07/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 01/07/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 28/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 27/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 26/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 17133 |
| 25/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 10588 |
| 24/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 21/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 50 |
| 20/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 19/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 18/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 17/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 14/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 13/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 515 |
| 12/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 11/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 10/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 07/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 06/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 105 |
| 05/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 18 |
| 04/06/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 0 |
| 03/06/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 0 |
| 31/05/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 324 |
| 30/05/2013 | 170.00p | 180.00p | 120.00p | 170.00p | 0 |
| 29/05/2013 | 170.00p | 180.00p | 120.00p | 170.00p | 0 |
| 28/05/2013 | 180.00p | 180.00p | 120.00p | 170.00p | 1786 |
| 24/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 23/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 22/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 21/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 20/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 17/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 16/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 15/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 14/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 13/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 10/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 09/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 08/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 07/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 03/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 02/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 01/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 30/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 29/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 26/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 25/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 19966 |
| 24/04/2013 | 160.00p | 200.00p | 160.00p | 180.00p | 20763 |
| 23/04/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 22/04/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 19720 |
| 19/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 18/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 17/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 16/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 15/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 12/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 11/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 10/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 09/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 08/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 05/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 04/04/2013 | 180.00p | 190.00p | 160.00p | 160.00p | 0 |
| 03/04/2013 | 190.00p | 190.00p | 166.00p | 180.00p | 625 |
| 02/04/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 5 |
| 28/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 27/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 26/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 25/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 22/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 625 |
| 21/03/2013 | 190.00p | 220.00p | 190.00p | 190.00p | 19200 |
| 20/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 19/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 18/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 50 |
| 15/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 14/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 13/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 3764 |
| 12/03/2013 | 190.00p | 214.73p | 190.00p | 190.00p | 0 |
| 11/03/2013 | 190.00p | 214.73p | 190.00p | 190.00p | 161 |
| 08/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 07/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 06/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 05/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 1714 |
| 04/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 01/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 28/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 27/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 26/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 1125 |
| 25/02/2013 | 190.00p | 190.00p | 160.00p | 190.00p | 7278 |
| 22/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
*Close Price adjusted for both dividends and splits