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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/05/2023 | 37.00p | 37.24p | 36.23p | 37.00p | 6761 |
| 09/05/2023 | 37.00p | 38.75p | 36.25p | 37.00p | 120412 |
| 05/05/2023 | 35.00p | 37.24p | 34.50p | 37.00p | 244931 |
| 04/05/2023 | 35.50p | 35.50p | 35.00p | 35.00p | 42000 |
| 03/05/2023 | 35.50p | 35.50p | 35.35p | 35.50p | 25000 |
| 02/05/2023 | 37.00p | 37.00p | 34.30p | 35.50p | 85277 |
| 28/04/2023 | 36.50p | 36.85p | 36.05p | 36.50p | 68579 |
| 27/04/2023 | 35.50p | 38.20p | 35.50p | 36.50p | 125932 |
| 26/04/2023 | 34.50p | 36.66p | 34.50p | 35.50p | 86663 |
| 25/04/2023 | 34.00p | 35.66p | 33.10p | 34.50p | 61142 |
| 24/04/2023 | 33.50p | 35.00p | 33.22p | 34.00p | 184695 |
| 21/04/2023 | 31.00p | 34.00p | 30.94p | 33.50p | 138612 |
| 20/04/2023 | 31.00p | 33.00p | 30.00p | 31.00p | 158530 |
| 19/04/2023 | 28.50p | 32.00p | 28.50p | 31.00p | 93791 |
| 18/04/2023 | 27.50p | 29.80p | 27.00p | 28.50p | 1112525 |
| 17/04/2023 | 27.00p | 29.00p | 27.00p | 27.50p | 20619 |
| 14/04/2023 | 25.00p | 27.00p | 24.40p | 25.50p | 6368098 |
| 13/04/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 12/04/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 11/04/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 339 |
| 06/04/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 05/04/2023 | 26.00p | 26.50p | 24.67p | 25.00p | 0 |
| 04/04/2023 | 26.00p | 26.20p | 26.00p | 26.00p | 0 |
| 03/04/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 16596 |
| 31/03/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/03/2023 | 26.50p | 26.50p | 26.00p | 26.00p | 7142 |
| 29/03/2023 | 26.50p | 26.67p | 26.33p | 26.50p | 0 |
| 28/03/2023 | 26.50p | 26.50p | 26.00p | 26.50p | 101381 |
| 27/03/2023 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 24/03/2023 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 23/03/2023 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 22/03/2023 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 21/03/2023 | 27.50p | 27.50p | 26.00p | 26.50p | 7606 |
| 20/03/2023 | 27.50p | 27.50p | 27.20p | 27.50p | 0 |
| 17/03/2023 | 27.50p | 27.50p | 26.45p | 27.50p | 9406 |
| 16/03/2023 | 27.50p | 27.50p | 26.60p | 27.50p | 0 |
| 15/03/2023 | 28.00p | 28.40p | 26.60p | 27.50p | 0 |
| 14/03/2023 | 28.00p | 28.18p | 28.00p | 28.00p | 0 |
| 13/03/2023 | 28.00p | 28.00p | 26.00p | 28.00p | 1187 |
| 10/03/2023 | 28.00p | 28.18p | 28.00p | 28.00p | 0 |
| 09/03/2023 | 28.00p | 28.00p | 26.00p | 28.00p | 13118 |
| 08/03/2023 | 28.00p | 28.00p | 26.25p | 28.00p | 2384 |
| 07/03/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 06/03/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 03/03/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 02/03/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 01/03/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 28/02/2023 | 28.00p | 28.00p | 26.00p | 28.00p | 250 |
| 27/02/2023 | 28.00p | 28.00p | 28.00p | 28.00p | 107528 |
| 24/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 23/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 22/02/2023 | 28.00p | 28.00p | 26.25p | 28.00p | 956756 |
| 21/02/2023 | 28.00p | 28.00p | 26.25p | 28.00p | 245 |
| 20/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 17/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 16/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 15/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 14/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 13/02/2023 | 28.00p | 28.00p | 27.82p | 28.00p | 0 |
| 10/02/2023 | 28.50p | 28.50p | 26.22p | 28.00p | 13682 |
| 09/02/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 1683 |
| 08/02/2023 | 28.50p | 29.40p | 28.50p | 28.50p | 0 |
| 07/02/2023 | 28.50p | 29.40p | 28.50p | 28.50p | 0 |
| 06/02/2023 | 28.50p | 29.40p | 28.50p | 28.50p | 0 |
| 03/02/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 1538 |
| 02/02/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 444 |
| 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 |
*Close Price adjusted for both dividends and splits