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 |
|---|---|---|---|---|---|
| 01/02/2023 | 29.00p | 29.00p | 28.00p | 28.50p | 5613 |
| 31/01/2023 | 29.50p | 29.50p | 28.00p | 29.00p | 2124 |
| 30/01/2023 | 29.50p | 29.75p | 29.50p | 29.50p | 0 |
| 27/01/2023 | 29.50p | 30.00p | 29.10p | 29.50p | 37000 |
| 26/01/2023 | 29.50p | 29.75p | 29.50p | 29.50p | 0 |
| 25/01/2023 | 29.00p | 29.98p | 29.00p | 29.50p | 3000 |
| 24/01/2023 | 28.00p | 30.00p | 28.00p | 29.00p | 7123 |
| 23/01/2023 | 28.00p | 28.00p | 27.13p | 28.00p | 13555 |
| 20/01/2023 | 28.00p | 28.00p | 27.78p | 28.00p | 0 |
| 19/01/2023 | 28.00p | 28.00p | 27.50p | 28.00p | 0 |
| 18/01/2023 | 27.50p | 29.60p | 26.50p | 28.00p | 67000 |
| 17/01/2023 | 28.00p | 28.00p | 26.50p | 27.50p | 0 |
| 16/01/2023 | 28.00p | 29.60p | 28.00p | 28.00p | 3364 |
| 13/01/2023 | 29.50p | 29.50p | 28.00p | 28.00p | 10312 |
| 12/01/2023 | 29.50p | 29.67p | 29.50p | 29.50p | 0 |
| 11/01/2023 | 29.50p | 29.67p | 29.50p | 29.50p | 0 |
| 10/01/2023 | 28.50p | 29.50p | 28.50p | 29.50p | 830 |
| 09/01/2023 | 28.00p | 30.00p | 27.00p | 28.50p | 16641 |
| 06/01/2023 | 28.00p | 28.00p | 27.71p | 28.00p | 0 |
| 05/01/2023 | 28.00p | 29.90p | 26.50p | 28.00p | 10061 |
| 04/01/2023 | 28.00p | 29.50p | 28.00p | 28.00p | 1654 |
| 03/01/2023 | 27.50p | 29.00p | 27.50p | 28.00p | 4621 |
| 30/12/2022 | 28.00p | 28.33p | 27.50p | 27.50p | 0 |
| 29/12/2022 | 28.00p | 28.33p | 28.00p | 28.00p | 0 |
| 28/12/2022 | 28.00p | 28.33p | 28.00p | 28.00p | 0 |
| 23/12/2022 | 27.50p | 28.98p | 27.50p | 28.00p | 1725 |
| 22/12/2022 | 25.50p | 28.60p | 25.50p | 27.50p | 106424 |
| 21/12/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 4000 |
| 20/12/2022 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 19/12/2022 | 25.50p | 25.50p | 25.33p | 25.50p | 0 |
| 16/12/2022 | 26.50p | 26.50p | 25.50p | 25.50p | 1000 |
| 15/12/2022 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 14/12/2022 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 13/12/2022 | 28.00p | 28.00p | 26.00p | 26.50p | 9665 |
| 12/12/2022 | 28.00p | 28.60p | 27.00p | 28.00p | 35125 |
| 09/12/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/12/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 07/12/2022 | 28.50p | 28.50p | 27.00p | 28.00p | 5000 |
| 06/12/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/12/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 10000 |
| 02/12/2022 | 28.50p | 29.10p | 27.00p | 28.50p | 7538 |
| 01/12/2022 | 29.50p | 30.25p | 29.50p | 29.50p | 0 |
| 30/11/2022 | 29.50p | 30.25p | 29.50p | 29.50p | 0 |
| 29/11/2022 | 29.50p | 29.70p | 29.50p | 29.50p | 1686 |
| 28/11/2022 | 29.50p | 29.75p | 28.15p | 29.50p | 10652 |
| 25/11/2022 | 29.50p | 31.00p | 29.50p | 31.00p | 3000 |
| 24/11/2022 | 30.00p | 30.00p | 28.00p | 29.50p | 34367 |
| 23/11/2022 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 22/11/2022 | 30.00p | 30.80p | 29.70p | 30.00p | 40118 |
| 21/11/2022 | 29.50p | 31.60p | 29.50p | 30.00p | 96721 |
| 18/11/2022 | 28.00p | 30.05p | 28.00p | 29.50p | 29949 |
| 17/11/2022 | 28.00p | 28.00p | 27.40p | 28.00p | 664 |
| 16/11/2022 | 28.00p | 28.74p | 28.00p | 28.00p | 5000 |
| 15/11/2022 | 26.00p | 28.00p | 26.00p | 28.00p | 18600 |
| 14/11/2022 | 26.00p | 26.37p | 25.10p | 26.00p | 8826 |
| 11/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 10/11/2022 | 26.00p | 26.40p | 25.50p | 26.00p | 5757 |
| 09/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 08/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 07/11/2022 | 26.00p | 26.40p | 25.10p | 26.00p | 4383 |
| 04/11/2022 | 26.50p | 26.98p | 25.56p | 26.00p | 10185 |
| 03/11/2022 | 26.50p | 26.50p | 25.50p | 26.50p | 7800 |
| 02/11/2022 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 01/11/2022 | 26.50p | 27.00p | 26.50p | 26.50p | 9000 |
| 31/10/2022 | 25.50p | 27.40p | 25.50p | 26.50p | 9991 |
| 28/10/2022 | 22.50p | 25.00p | 22.50p | 25.00p | 60424 |
| 27/10/2022 | 22.50p | 23.40p | 22.50p | 22.50p | 0 |
| 26/10/2022 | 21.00p | 23.19p | 21.00p | 22.50p | 27830 |
| 25/10/2022 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 24/10/2022 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 21/10/2022 | 19.00p | 20.50p | 19.00p | 20.50p | 15395 |
| 20/10/2022 | 18.50p | 19.00p | 18.50p | 19.00p | 25000 |
| 19/10/2022 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
| 18/10/2022 | 20.50p | 20.50p | 18.25p | 18.50p | 30326 |
| 17/10/2022 | 20.50p | 20.50p | 19.00p | 20.50p | 10000 |
| 14/10/2022 | 20.00p | 20.50p | 19.50p | 20.50p | 0 |
| 13/10/2022 | 20.50p | 20.50p | 19.00p | 20.00p | 5000 |
| 12/10/2022 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 11/10/2022 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 10/10/2022 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 07/10/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/10/2022 | 20.50p | 20.50p | 19.00p | 20.50p | 34429 |
| 05/10/2022 | 20.50p | 20.50p | 19.55p | 20.50p | 1217 |
| 04/10/2022 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 03/10/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/09/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/09/2022 | 21.00p | 21.00p | 18.54p | 20.00p | 26354 |
| 28/09/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/09/2022 | 21.50p | 21.50p | 20.00p | 21.00p | 36011 |
| 26/09/2022 | 24.00p | 24.00p | 20.00p | 21.50p | 59010 |
| 23/09/2022 | 23.50p | 24.00p | 23.50p | 24.00p | 46355 |
| 22/09/2022 | 26.50p | 26.50p | 23.02p | 23.50p | 10208 |
| 21/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/09/2022 | 26.50p | 26.50p | 25.06p | 26.50p | 564 |
| 15/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/09/2022 | 26.50p | 26.50p | 25.06p | 26.50p | 1782 |
| 12/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 2131 |
| 07/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/09/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/08/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 8270 |
| 18/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/08/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 1327 |
| 16/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/08/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/08/2022 | 25.50p | 26.50p | 25.50p | 26.50p | 3823 |
| 11/08/2022 | 25.50p | 25.50p | 24.33p | 25.50p | 4500 |
| 10/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/08/2022 | 25.50p | 25.50p | 24.33p | 25.50p | 10228 |
| 05/08/2022 | 25.50p | 25.50p | 24.80p | 25.50p | 1352 |
| 04/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/07/2022 | 25.50p | 25.50p | 24.30p | 25.50p | 27421 |
| 28/07/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/07/2022 | 26.00p | 26.00p | 24.10p | 25.50p | 20000 |
| 26/07/2022 | 26.50p | 26.50p | 25.00p | 26.00p | 25000 |
| 25/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/07/2022 | 26.50p | 26.50p | 26.05p | 26.50p | 1984 |
| 21/07/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 1899 |
| 20/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/07/2022 | 26.50p | 26.50p | 26.05p | 26.50p | 77 |
| 18/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2022 | 26.50p | 26.50p | 26.10p | 26.50p | 199955 |
| 14/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/07/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 3379 |
| 12/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/07/2022 | 26.50p | 27.33p | 26.50p | 26.50p | 1793 |
| 08/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/07/2022 | 26.50p | 27.40p | 26.50p | 26.50p | 5000 |
| 06/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/07/2022 | 26.50p | 26.50p | 26.10p | 26.50p | 2245 |
| 01/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/06/2022 | 26.50p | 27.39p | 25.62p | 26.50p | 55557 |
| 28/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/06/2022 | 26.50p | 27.30p | 26.50p | 26.50p | 3966 |
| 24/06/2022 | 26.50p | 27.39p | 26.05p | 26.50p | 2182 |
| 23/06/2022 | 26.50p | 26.81p | 25.25p | 26.50p | 59773 |
| 22/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/06/2022 | 26.50p | 27.39p | 26.50p | 26.50p | 40000 |
| 20/06/2022 | 26.50p | 27.39p | 26.05p | 26.50p | 42794 |
| 17/06/2022 | 26.50p | 27.41p | 26.50p | 26.50p | 2612 |
| 16/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/06/2022 | 26.50p | 26.50p | 25.50p | 26.50p | 1574 |
| 14/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/06/2022 | 26.50p | 26.50p | 25.20p | 26.50p | 33125 |
| 10/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/06/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 66 |
| 08/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2022 | 26.00p | 26.89p | 26.00p | 26.50p | 10000 |
| 30/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 235830 |
| 27/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/05/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 2175 |
| 25/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 1852 |
| 19/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 1856 |
| 18/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/05/2022 | 27.00p | 27.00p | 26.00p | 26.00p | 10000 |
| 11/05/2022 | 27.00p | 27.29p | 26.20p | 27.00p | 30750 |
| 10/05/2022 | 27.50p | 27.50p | 27.00p | 27.00p | 23042 |
| 09/05/2022 | 28.50p | 28.50p | 27.50p | 27.50p | 50000 |
| 06/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 2800 |
| 04/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 03/05/2022 | 28.00p | 29.65p | 28.00p | 28.50p | 25371 |
| 29/04/2022 | 28.00p | 28.89p | 28.00p | 28.00p | 8619 |
| 28/04/2022 | 28.00p | 28.89p | 27.50p | 28.00p | 31185 |
| 27/04/2022 | 30.00p | 30.00p | 28.00p | 28.00p | 32359 |
| 26/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/04/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 887 |
| 21/04/2022 | 29.50p | 30.67p | 28.50p | 28.50p | 6956 |
| 20/04/2022 | 29.50p | 30.89p | 28.80p | 29.50p | 62940 |
| 19/04/2022 | 28.00p | 30.00p | 28.00p | 29.50p | 60267 |
| 14/04/2022 | 28.00p | 29.00p | 28.00p | 29.00p | 6935 |
*Close Price adjusted for both dividends and splits