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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2025 | 21.00p | 21.75p | 20.30p | 21.00p | 46118 |
| 18/06/2025 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 17/06/2025 | 21.50p | 21.78p | 20.00p | 21.00p | 72200 |
| 16/06/2025 | 22.00p | 22.00p | 21.10p | 21.50p | 12735 |
| 13/06/2025 | 22.00p | 22.00p | 21.10p | 22.00p | 5534 |
| 12/06/2025 | 22.00p | 22.00p | 21.33p | 22.00p | 33000 |
| 11/06/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 10/06/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 09/06/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 06/06/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 05/06/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 04/06/2025 | 22.00p | 22.20p | 22.00p | 22.00p | 16982 |
| 03/06/2025 | 22.00p | 22.36p | 21.25p | 22.00p | 6807 |
| 02/06/2025 | 22.00p | 22.74p | 22.00p | 22.00p | 39951 |
| 30/05/2025 | 22.00p | 22.80p | 21.30p | 22.00p | 80413 |
| 29/05/2025 | 22.00p | 22.77p | 22.00p | 22.00p | 30740 |
| 28/05/2025 | 22.00p | 22.80p | 22.00p | 22.00p | 1900 |
| 27/05/2025 | 22.00p | 22.00p | 21.27p | 22.00p | 2500 |
| 23/05/2025 | 22.00p | 22.80p | 22.00p | 22.00p | 4000 |
| 22/05/2025 | 22.00p | 22.34p | 22.00p | 22.00p | 3133 |
| 21/05/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 20/05/2025 | 22.00p | 22.38p | 22.00p | 22.00p | 13049 |
| 19/05/2025 | 22.00p | 22.00p | 21.25p | 22.00p | 2000 |
| 16/05/2025 | 22.00p | 22.60p | 22.00p | 22.00p | 0 |
| 15/05/2025 | 22.00p | 22.80p | 21.92p | 22.00p | 22229 |
| 14/05/2025 | 22.00p | 22.00p | 21.50p | 22.00p | 52278 |
| 13/05/2025 | 22.00p | 22.23p | 21.10p | 22.00p | 28990 |
| 12/05/2025 | 21.50p | 22.38p | 21.20p | 22.00p | 54672 |
| 09/05/2025 | 21.50p | 21.50p | 21.45p | 21.50p | 11636 |
| 08/05/2025 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/05/2025 | 22.50p | 22.50p | 21.00p | 21.50p | 24130 |
| 06/05/2025 | 22.50p | 22.50p | 22.40p | 22.50p | 8928 |
| 02/05/2025 | 22.00p | 22.50p | 21.16p | 22.50p | 37777 |
| 01/05/2025 | 22.50p | 22.75p | 22.50p | 22.50p | 0 |
| 30/04/2025 | 22.50p | 22.50p | 21.50p | 22.50p | 25000 |
| 29/04/2025 | 22.50p | 22.75p | 22.50p | 22.50p | 10962 |
| 28/04/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 19886 |
| 25/04/2025 | 22.50p | 22.90p | 22.10p | 22.50p | 67733 |
| 24/04/2025 | 22.00p | 23.00p | 22.00p | 22.50p | 148902 |
| 23/04/2025 | 20.50p | 22.75p | 20.50p | 22.00p | 71164 |
| 22/04/2025 | 20.50p | 21.00p | 20.00p | 20.50p | 12380 |
| 17/04/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 4760 |
| 16/04/2025 | 20.50p | 20.50p | 20.26p | 20.50p | 2848 |
| 15/04/2025 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 14/04/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 2380 |
| 11/04/2025 | 20.00p | 21.00p | 20.00p | 20.50p | 4760 |
| 10/04/2025 | 19.50p | 20.98p | 19.50p | 20.00p | 15000 |
| 09/04/2025 | 19.50p | 19.50p | 19.10p | 19.50p | 50000 |
| 08/04/2025 | 20.00p | 20.00p | 19.70p | 20.00p | 30000 |
| 07/04/2025 | 20.00p | 20.00p | 19.80p | 20.00p | 7346 |
| 04/04/2025 | 20.00p | 21.00p | 19.70p | 20.00p | 40367 |
| 03/04/2025 | 20.00p | 21.00p | 20.00p | 20.00p | 2324 |
| 02/04/2025 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 01/04/2025 | 20.00p | 20.00p | 19.00p | 20.00p | 2000 |
| 31/03/2025 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 28/03/2025 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 27/03/2025 | 20.00p | 20.90p | 19.70p | 20.00p | 53416 |
| 26/03/2025 | 20.00p | 21.00p | 20.00p | 20.00p | 21533 |
| 25/03/2025 | 19.50p | 21.00p | 19.50p | 20.00p | 26309 |
| 24/03/2025 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
| 21/03/2025 | 19.50p | 20.00p | 19.50p | 19.50p | 25000 |
| 20/03/2025 | 19.50p | 19.84p | 19.50p | 19.50p | 504 |
| 19/03/2025 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/03/2025 | 19.50p | 19.50p | 19.25p | 19.50p | 32287 |
| 17/03/2025 | 19.50p | 19.59p | 19.50p | 19.50p | 510 |
| 14/03/2025 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/03/2025 | 19.50p | 19.55p | 19.50p | 19.50p | 6000 |
| 12/03/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 1 |
| 11/03/2025 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/03/2025 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 07/03/2025 | 19.50p | 19.60p | 19.50p | 19.50p | 17500 |
| 06/03/2025 | 20.50p | 20.50p | 19.00p | 19.50p | 17327 |
| 05/03/2025 | 20.50p | 20.50p | 19.00p | 20.50p | 75000 |
| 04/03/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 53162 |
| 03/03/2025 | 20.50p | 20.50p | 20.25p | 20.50p | 0 |
| 28/02/2025 | 20.50p | 20.50p | 20.25p | 20.50p | 0 |
| 27/02/2025 | 20.50p | 20.95p | 20.10p | 20.50p | 32622 |
| 26/02/2025 | 21.50p | 21.50p | 20.00p | 20.50p | 45833 |
| 25/02/2025 | 21.50p | 21.74p | 20.50p | 21.50p | 65970 |
| 24/02/2025 | 21.50p | 21.74p | 21.26p | 21.50p | 32570 |
| 21/02/2025 | 21.50p | 21.90p | 21.50p | 21.50p | 34000 |
| 20/02/2025 | 21.50p | 21.80p | 21.33p | 21.50p | 6577 |
| 19/02/2025 | 22.50p | 22.50p | 21.00p | 21.50p | 32000 |
| 18/02/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 68640 |
| 17/02/2025 | 23.50p | 23.50p | 22.00p | 22.50p | 97551 |
| 14/02/2025 | 23.50p | 23.50p | 23.10p | 23.50p | 15213 |
| 13/02/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 2446 |
| 12/02/2025 | 24.00p | 24.10p | 23.00p | 23.50p | 269572 |
| 11/02/2025 | 24.00p | 25.00p | 23.50p | 24.00p | 296058 |
| 10/02/2025 | 23.50p | 24.80p | 23.50p | 24.00p | 60016 |
| 07/02/2025 | 23.50p | 24.90p | 22.50p | 23.50p | 210821 |
| 06/02/2025 | 19.50p | 24.00p | 19.50p | 23.50p | 321878 |
| 05/02/2025 | 19.50p | 21.00p | 19.50p | 19.50p | 136955 |
| 04/02/2025 | 18.00p | 19.45p | 18.00p | 19.00p | 88605 |
| 03/02/2025 | 18.00p | 18.00p | 17.80p | 18.00p | 0 |
| 31/01/2025 | 18.00p | 18.00p | 17.80p | 18.00p | 0 |
| 30/01/2025 | 18.00p | 18.96p | 18.00p | 18.00p | 49479 |
| 29/01/2025 | 18.00p | 18.78p | 17.67p | 18.00p | 48580 |
| 28/01/2025 | 18.00p | 18.50p | 18.00p | 18.00p | 6091 |
| 27/01/2025 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 24/01/2025 | 17.00p | 17.48p | 17.00p | 17.25p | 821000 |
| 23/01/2025 | 17.00p | 17.00p | 16.60p | 17.00p | 75838 |
| 22/01/2025 | 17.00p | 17.50p | 17.00p | 17.00p | 397771 |
| 21/01/2025 | 16.50p | 17.50p | 16.50p | 17.00p | 223621 |
| 20/01/2025 | 15.25p | 16.80p | 15.15p | 16.50p | 406847 |
| 17/01/2025 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/01/2025 | 15.25p | 15.44p | 15.13p | 15.25p | 111000 |
| 15/01/2025 | 15.25p | 15.25p | 15.17p | 15.25p | 0 |
| 14/01/2025 | 15.25p | 15.50p | 15.25p | 15.25p | 23681 |
| 13/01/2025 | 15.25p | 15.39p | 15.01p | 15.25p | 22249 |
| 10/01/2025 | 15.25p | 15.40p | 15.25p | 15.25p | 7792 |
| 09/01/2025 | 15.50p | 15.50p | 15.18p | 15.25p | 65000 |
| 08/01/2025 | 15.50p | 15.81p | 15.50p | 15.50p | 117406 |
| 07/01/2025 | 16.00p | 16.31p | 15.00p | 15.50p | 138485 |
| 06/01/2025 | 16.00p | 16.90p | 15.50p | 16.00p | 178228 |
| 03/01/2025 | 16.00p | 16.34p | 15.35p | 16.00p | 48961 |
| 02/01/2025 | 17.50p | 17.50p | 15.12p | 16.00p | 179859 |
| 31/12/2024 | 17.50p | 17.50p | 17.50p | 17.50p | 28571 |
| 30/12/2024 | 19.00p | 19.00p | 17.00p | 17.50p | 77977 |
| 27/12/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 24/12/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 23/12/2024 | 19.50p | 19.50p | 18.16p | 19.00p | 29814 |
| 20/12/2024 | 19.50p | 19.50p | 18.00p | 18.00p | 322710 |
| 19/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 29000 |
| 18/12/2024 | 19.50p | 19.60p | 19.01p | 19.50p | 90256 |
| 17/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 34500 |
| 16/12/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 35248 |
| 13/12/2024 | 20.50p | 20.68p | 19.00p | 19.00p | 61566 |
| 12/12/2024 | 20.50p | 20.75p | 20.00p | 20.50p | 46767 |
| 11/12/2024 | 21.50p | 21.50p | 20.16p | 20.50p | 51841 |
| 10/12/2024 | 21.50p | 21.58p | 21.00p | 21.50p | 78500 |
| 09/12/2024 | 21.50p | 21.62p | 21.50p | 21.50p | 6500 |
| 06/12/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/12/2024 | 21.50p | 21.75p | 21.10p | 21.50p | 47523 |
| 04/12/2024 | 21.50p | 21.70p | 21.10p | 21.50p | 52351 |
| 03/12/2024 | 23.00p | 23.00p | 18.78p | 21.50p | 718982 |
| 02/12/2024 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 29/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 5000 |
| 28/11/2024 | 28.50p | 29.00p | 28.01p | 29.00p | 18647 |
| 27/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 5000 |
| 26/11/2024 | 28.50p | 28.94p | 28.50p | 28.60p | 19000 |
| 25/11/2024 | 28.50p | 28.94p | 28.13p | 28.50p | 10500 |
| 22/11/2024 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 21/11/2024 | 29.00p | 29.00p | 28.25p | 28.50p | 0 |
| 20/11/2024 | 28.50p | 28.80p | 28.50p | 28.50p | 293555 |
| 19/11/2024 | 29.00p | 29.00p | 28.50p | 28.50p | 500 |
| 18/11/2024 | 29.00p | 29.00p | 28.13p | 28.50p | 2602 |
| 15/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 14/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 13/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 12/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 11/11/2024 | 29.00p | 29.68p | 29.00p | 29.00p | 3666 |
| 08/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 07/11/2024 | 29.50p | 29.70p | 29.00p | 29.00p | 22213 |
| 06/11/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 83300 |
| 05/11/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 1000 |
| 04/11/2024 | 30.00p | 30.00p | 29.00p | 29.50p | 12495 |
| 01/11/2024 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/10/2024 | 30.50p | 30.50p | 29.00p | 30.00p | 10000 |
| 30/10/2024 | 30.50p | 30.60p | 30.00p | 30.50p | 11900 |
| 29/10/2024 | 30.50p | 30.50p | 30.00p | 30.50p | 15000 |
| 28/10/2024 | 30.50p | 30.70p | 30.50p | 30.50p | 26 |
| 25/10/2024 | 30.50p | 31.00p | 30.01p | 30.40p | 34584 |
| 24/10/2024 | 30.50p | 30.50p | 30.25p | 30.50p | 0 |
| 23/10/2024 | 31.00p | 31.00p | 30.20p | 30.50p | 43500 |
| 22/10/2024 | 31.00p | 31.02p | 30.25p | 31.00p | 39677 |
| 21/10/2024 | 31.00p | 31.60p | 30.20p | 31.00p | 50097 |
| 18/10/2024 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 17/10/2024 | 32.00p | 32.00p | 30.67p | 31.00p | 49968 |
| 16/10/2024 | 32.50p | 32.65p | 32.00p | 32.00p | 12245 |
| 15/10/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/10/2024 | 32.50p | 32.50p | 32.00p | 32.50p | 10000 |
| 11/10/2024 | 32.50p | 32.80p | 32.50p | 32.50p | 11887 |
| 10/10/2024 | 32.50p | 32.50p | 32.33p | 32.50p | 0 |
| 09/10/2024 | 32.50p | 32.50p | 32.20p | 32.50p | 437 |
| 08/10/2024 | 32.50p | 32.50p | 32.33p | 32.50p | 0 |
| 07/10/2024 | 33.00p | 33.18p | 32.50p | 32.50p | 76 |
| 04/10/2024 | 33.50p | 33.50p | 33.00p | 33.00p | 47681 |
| 03/10/2024 | 33.50p | 33.79p | 33.34p | 33.50p | 18820 |
| 02/10/2024 | 33.50p | 33.81p | 33.10p | 33.50p | 23000 |
| 01/10/2024 | 34.00p | 34.00p | 33.50p | 33.50p | 250 |
| 30/09/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 15000 |
| 27/09/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 25000 |
| 26/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 25/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 24/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 23/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 20/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 19/09/2024 | 34.00p | 34.30p | 33.25p | 34.00p | 1866 |
| 18/09/2024 | 34.00p | 34.00p | 33.25p | 34.00p | 169 |
| 17/09/2024 | 34.50p | 34.50p | 34.00p | 34.00p | 12238 |
| 16/09/2024 | 34.50p | 34.50p | 34.35p | 34.50p | 37184 |
| 13/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 11/09/2024 | 34.50p | 34.50p | 33.25p | 34.50p | 13050 |
| 10/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/09/2024 | 34.50p | 34.69p | 34.00p | 34.50p | 26340 |
| 06/09/2024 | 34.50p | 34.50p | 34.10p | 34.50p | 60000 |
| 05/09/2024 | 34.50p | 34.77p | 34.50p | 34.50p | 575 |
| 04/09/2024 | 34.50p | 34.50p | 34.33p | 34.50p | 13301 |
*Close Price adjusted for both dividends and splits