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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Scisys Group (SSY) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 17/12/2019 | 253.00p | 253.00p | 251.00p | 253.00p | 31008 |
| 16/12/2019 | 253.00p | 253.00p | 251.31p | 253.00p | 610 |
| 13/12/2019 | 253.00p | 253.00p | 250.30p | 253.00p | 4716 |
| 12/12/2019 | 253.00p | 253.00p | 251.00p | 253.00p | 10770 |
| 11/12/2019 | 253.00p | 253.00p | 251.31p | 253.00p | 29079 |
| 10/12/2019 | 253.00p | 254.00p | 251.20p | 253.00p | 6163 |
| 09/12/2019 | 253.00p | 253.00p | 251.01p | 253.00p | 1000 |
| 06/12/2019 | 253.00p | 253.00p | 251.00p | 253.00p | 7592 |
| 05/12/2019 | 253.00p | 253.00p | 250.41p | 253.00p | 7 |
| 04/12/2019 | 253.00p | 253.00p | 250.36p | 253.00p | 4993 |
| 03/12/2019 | 253.00p | 253.00p | 250.32p | 253.00p | 257 |
| 02/12/2019 | 253.00p | 253.00p | 250.32p | 253.00p | 2255 |
| 29/11/2019 | 253.00p | 253.00p | 250.30p | 253.00p | 3104 |
| 28/11/2019 | 253.00p | 253.00p | 250.20p | 253.00p | 2800 |
| 27/11/2019 | 253.00p | 253.00p | 250.00p | 253.00p | 2961 |
| 26/11/2019 | 253.00p | 253.00p | 250.00p | 253.00p | 833 |
| 25/11/2019 | 253.00p | 253.00p | 251.00p | 253.00p | 1456 |
| 22/11/2019 | 253.00p | 253.00p | 252.00p | 253.00p | 2386 |
| 21/11/2019 | 253.00p | 253.00p | 250.70p | 253.00p | 1000 |
| 20/11/2019 | 253.00p | 253.00p | 252.00p | 253.00p | 9563 |
| 19/11/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 120000 |
| 18/11/2019 | 253.00p | 253.00p | 252.00p | 253.00p | 734654 |
| 15/11/2019 | 254.00p | 254.00p | 250.70p | 253.00p | 508936 |
| 14/11/2019 | 256.00p | 258.32p | 252.00p | 254.00p | 3844 |
| 13/11/2019 | 256.00p | 258.32p | 254.00p | 256.00p | 175034 |
| 12/11/2019 | 255.00p | 256.00p | 252.10p | 256.00p | 25684 |
| 11/11/2019 | 255.00p | 255.00p | 251.65p | 255.00p | 5222 |
| 08/11/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/11/2019 | 255.00p | 255.00p | 251.65p | 255.00p | 9073 |
| 06/11/2019 | 255.00p | 255.00p | 251.65p | 255.00p | 300 |
| 05/11/2019 | 255.00p | 257.90p | 251.60p | 255.00p | 2842 |
| 04/11/2019 | 255.00p | 255.00p | 251.50p | 255.00p | 250 |
| 01/11/2019 | 255.00p | 255.00p | 251.50p | 255.00p | 2786 |
| 31/10/2019 | 255.00p | 255.00p | 252.00p | 255.00p | 0 |
| 30/10/2019 | 255.00p | 255.00p | 251.30p | 252.00p | 15000 |
| 29/10/2019 | 255.00p | 255.00p | 251.21p | 252.00p | 7629 |
| 28/10/2019 | 255.00p | 255.00p | 251.20p | 255.00p | 12202 |
| 25/10/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/10/2019 | 255.00p | 255.00p | 252.00p | 255.00p | 0 |
| 23/10/2019 | 255.00p | 255.00p | 251.20p | 252.00p | 3900 |
| 22/10/2019 | 255.00p | 258.00p | 251.12p | 255.00p | 3357 |
| 21/10/2019 | 255.00p | 255.00p | 252.00p | 252.00p | 8500 |
| 18/10/2019 | 255.00p | 255.00p | 251.10p | 255.00p | 410 |
| 17/10/2019 | 255.00p | 255.00p | 251.10p | 255.00p | 3232 |
| 16/10/2019 | 255.00p | 258.00p | 251.10p | 255.00p | 9105 |
| 15/10/2019 | 255.00p | 255.00p | 251.00p | 255.00p | 3000 |
| 14/10/2019 | 255.00p | 260.00p | 251.00p | 255.00p | 6997 |
| 11/10/2019 | 252.00p | 252.00p | 251.00p | 252.00p | 39189 |
| 10/10/2019 | 252.00p | 252.00p | 250.00p | 252.00p | 10525 |
| 09/10/2019 | 252.00p | 254.00p | 252.00p | 252.00p | 1700 |
| 08/10/2019 | 252.00p | 252.00p | 252.00p | 252.00p | 21132 |
| 07/10/2019 | 252.00p | 252.00p | 251.00p | 252.00p | 6092 |
| 04/10/2019 | 252.00p | 252.00p | 251.00p | 252.00p | 37951 |
| 03/10/2019 | 252.00p | 252.00p | 251.00p | 252.00p | 2000 |
| 02/10/2019 | 252.00p | 252.00p | 252.00p | 252.00p | 3750 |
| 01/10/2019 | 252.00p | 252.00p | 250.00p | 252.00p | 2027 |
| 30/09/2019 | 252.00p | 254.00p | 250.00p | 252.00p | 4090 |
| 27/09/2019 | 252.00p | 252.00p | 250.40p | 252.00p | 1066 |
| 26/09/2019 | 252.00p | 252.00p | 248.00p | 248.00p | 26200 |
| 25/09/2019 | 250.00p | 252.00p | 250.00p | 252.00p | 1605 |
| 24/09/2019 | 251.00p | 252.00p | 250.00p | 252.00p | 16347 |
| 23/09/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 25480 |
| 20/09/2019 | 250.00p | 250.00p | 249.60p | 250.00p | 12734 |
| 19/09/2019 | 250.00p | 250.00p | 249.55p | 250.00p | 6559 |
| 18/09/2019 | 250.00p | 252.00p | 249.55p | 250.00p | 28564 |
| 17/09/2019 | 250.00p | 254.00p | 249.51p | 250.00p | 3924 |
| 16/09/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/09/2019 | 250.00p | 250.00p | 249.45p | 250.00p | 10080 |
| 12/09/2019 | 250.00p | 252.00p | 249.20p | 250.00p | 114369 |
| 11/09/2019 | 250.00p | 250.00p | 249.16p | 250.00p | 21309 |
| 10/09/2019 | 250.00p | 250.00p | 249.10p | 250.00p | 7224 |
| 09/09/2019 | 250.00p | 250.00p | 249.05p | 250.00p | 3006 |
| 06/09/2019 | 250.00p | 250.00p | 248.92p | 250.00p | 8631 |
| 05/09/2019 | 250.00p | 250.00p | 248.88p | 250.00p | 5711 |
| 04/09/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 6000 |
| 03/09/2019 | 250.00p | 250.00p | 248.80p | 250.00p | 404 |
| 02/09/2019 | 250.00p | 250.00p | 248.56p | 250.00p | 16763 |
| 30/08/2019 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 29/08/2019 | 250.00p | 250.00p | 246.00p | 250.00p | 75900 |
| 28/08/2019 | 250.00p | 250.00p | 246.00p | 250.00p | 21420 |
| 27/08/2019 | 250.00p | 250.00p | 247.51p | 248.00p | 34621 |
| 23/08/2019 | 250.00p | 250.00p | 247.50p | 250.00p | 4000 |
| 22/08/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 7085 |
| 21/08/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 8000 |
| 20/08/2019 | 250.00p | 250.00p | 247.30p | 250.00p | 59019 |
| 19/08/2019 | 250.00p | 254.00p | 247.01p | 250.00p | 8393 |
| 16/08/2019 | 250.00p | 250.00p | 246.00p | 250.00p | 6587 |
| 15/08/2019 | 251.00p | 251.00p | 248.06p | 251.00p | 8957 |
| 14/08/2019 | 251.00p | 254.00p | 249.20p | 251.00p | 25982 |
| 13/08/2019 | 251.00p | 251.00p | 250.39p | 251.00p | 21566 |
| 12/08/2019 | 251.00p | 251.00p | 250.36p | 251.00p | 2640 |
| 09/08/2019 | 251.00p | 251.00p | 250.36p | 251.00p | 11084 |
| 08/08/2019 | 251.00p | 251.00p | 250.00p | 251.00p | 5556 |
| 07/08/2019 | 251.00p | 251.00p | 250.29p | 251.00p | 7394 |
| 06/08/2019 | 251.00p | 251.00p | 250.00p | 250.00p | 11866 |
| 05/08/2019 | 251.00p | 251.00p | 250.23p | 251.00p | 63992 |
| 02/08/2019 | 251.00p | 251.00p | 250.23p | 251.00p | 3142 |
| 01/08/2019 | 251.00p | 251.50p | 250.20p | 251.00p | 138898 |
| 31/07/2019 | 251.00p | 254.00p | 250.20p | 251.00p | 31188 |
| 30/07/2019 | 251.00p | 251.00p | 249.80p | 251.00p | 8073 |
| 29/07/2019 | 251.00p | 251.00p | 249.70p | 251.00p | 4627 |
| 26/07/2019 | 251.00p | 251.00p | 249.47p | 251.00p | 91400 |
| 25/07/2019 | 251.00p | 251.00p | 249.40p | 251.00p | 6303 |
| 24/07/2019 | 251.00p | 251.00p | 249.28p | 251.00p | 34471 |
| 23/07/2019 | 251.00p | 251.00p | 249.22p | 251.00p | 202612 |
| 22/07/2019 | 251.00p | 251.50p | 249.06p | 251.00p | 40849 |
| 19/07/2019 | 250.00p | 251.00p | 249.04p | 251.00p | 65652 |
| 18/07/2019 | 250.00p | 250.00p | 248.00p | 250.00p | 64113 |
| 17/07/2019 | 250.00p | 250.00p | 248.17p | 250.00p | 29000 |
| 16/07/2019 | 250.00p | 251.50p | 248.11p | 250.00p | 5654 |
| 15/07/2019 | 250.00p | 250.13p | 248.91p | 250.00p | 365525 |
| 12/07/2019 | 250.00p | 250.00p | 248.90p | 250.00p | 38800 |
| 11/07/2019 | 250.00p | 250.00p | 246.00p | 250.00p | 64764 |
| 10/07/2019 | 250.00p | 250.00p | 248.71p | 250.00p | 43318 |
| 09/07/2019 | 250.00p | 250.13p | 248.65p | 250.00p | 60030 |
| 08/07/2019 | 250.00p | 251.30p | 248.55p | 250.00p | 79468 |
| 05/07/2019 | 250.00p | 250.00p | 248.22p | 250.00p | 68990 |
| 04/07/2019 | 250.00p | 250.00p | 248.00p | 250.00p | 50108 |
| 03/07/2019 | 250.00p | 251.50p | 246.00p | 250.00p | 38917 |
| 02/07/2019 | 250.00p | 251.50p | 248.10p | 250.00p | 40725 |
| 01/07/2019 | 250.00p | 250.00p | 248.10p | 250.00p | 7861 |
| 28/06/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 11050 |
| 27/06/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 9251 |
| 26/06/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 4417 |
| 25/06/2019 | 250.00p | 251.99p | 250.00p | 250.00p | 1915 |
| 24/06/2019 | 250.00p | 252.00p | 248.00p | 250.00p | 10399 |
| 21/06/2019 | 250.00p | 252.99p | 249.80p | 250.00p | 6053 |
| 20/06/2019 | 250.00p | 251.00p | 248.00p | 250.00p | 18877 |
| 19/06/2019 | 250.00p | 252.99p | 250.00p | 250.00p | 9869 |
| 18/06/2019 | 250.00p | 252.00p | 250.00p | 250.00p | 453793 |
| 17/06/2019 | 250.00p | 254.00p | 250.00p | 250.00p | 23502 |
| 14/06/2019 | 245.00p | 254.00p | 244.00p | 252.00p | 1115026 |
| 13/06/2019 | 204.00p | 205.80p | 202.80p | 204.00p | 10474 |
| 12/06/2019 | 204.00p | 205.80p | 202.76p | 204.00p | 4368 |
| 11/06/2019 | 203.00p | 206.00p | 200.00p | 204.00p | 25832 |
| 10/06/2019 | 197.00p | 206.00p | 197.00p | 203.00p | 24279 |
| 07/06/2019 | 197.00p | 202.00p | 194.00p | 197.00p | 40655 |
| 06/06/2019 | 195.50p | 199.00p | 180.00p | 197.00p | 71881 |
| 05/06/2019 | 199.00p | 199.00p | 192.00p | 194.00p | 22902 |
| 04/06/2019 | 199.00p | 199.00p | 198.00p | 199.00p | 659 |
| 03/06/2019 | 201.00p | 203.00p | 195.00p | 199.00p | 38845 |
| 31/05/2019 | 204.00p | 204.50p | 201.00p | 201.00p | 10076 |
| 30/05/2019 | 204.00p | 205.50p | 201.15p | 204.00p | 33608 |
| 29/05/2019 | 203.00p | 205.50p | 200.00p | 204.00p | 56027 |
| 28/05/2019 | 204.00p | 204.80p | 203.00p | 203.00p | 5343 |
| 24/05/2019 | 203.00p | 204.00p | 196.00p | 204.00p | 35555 |
| 23/05/2019 | 208.00p | 209.80p | 202.00p | 203.00p | 24709 |
| 22/05/2019 | 208.00p | 209.60p | 206.30p | 208.00p | 12946 |
| 21/05/2019 | 213.00p | 213.00p | 206.00p | 208.00p | 34118 |
| 20/05/2019 | 213.00p | 215.94p | 210.00p | 213.00p | 33711 |
| 17/05/2019 | 205.00p | 214.00p | 204.00p | 213.00p | 52878 |
| 16/05/2019 | 206.00p | 208.00p | 203.00p | 205.00p | 29656 |
| 15/05/2019 | 198.50p | 210.00p | 198.00p | 206.00p | 70792 |
| 14/05/2019 | 193.00p | 199.00p | 190.60p | 198.50p | 63491 |
| 13/05/2019 | 196.00p | 196.00p | 190.00p | 193.00p | 19935 |
| 10/05/2019 | 196.00p | 196.80p | 192.00p | 196.00p | 21054 |
| 09/05/2019 | 196.00p | 197.62p | 193.00p | 196.00p | 5606 |
| 08/05/2019 | 196.00p | 197.60p | 196.00p | 196.00p | 1503 |
| 07/05/2019 | 196.00p | 198.32p | 193.73p | 196.00p | 14960 |
| 03/05/2019 | 196.00p | 198.80p | 194.50p | 196.00p | 6100 |
| 02/05/2019 | 198.00p | 199.84p | 193.73p | 196.00p | 25915 |
| 01/05/2019 | 196.00p | 201.94p | 196.00p | 198.00p | 37878 |
| 30/04/2019 | 194.00p | 198.00p | 193.50p | 196.00p | 36497 |
| 29/04/2019 | 190.50p | 190.50p | 188.00p | 189.00p | 22224 |
| 26/04/2019 | 192.50p | 192.90p | 188.80p | 190.50p | 14177 |
| 25/04/2019 | 192.50p | 194.00p | 191.45p | 192.50p | 20832 |
| 24/04/2019 | 193.00p | 194.00p | 191.06p | 192.50p | 20154 |
| 23/04/2019 | 193.00p | 195.00p | 193.00p | 193.00p | 7080 |
| 18/04/2019 | 193.00p | 195.00p | 193.00p | 193.00p | 8502 |
| 17/04/2019 | 190.50p | 195.00p | 190.50p | 193.00p | 22118 |
| 16/04/2019 | 186.50p | 193.65p | 185.20p | 190.50p | 19218 |
| 15/04/2019 | 185.50p | 188.00p | 184.56p | 186.50p | 41197 |
| 12/04/2019 | 184.00p | 187.50p | 183.00p | 185.50p | 47428 |
| 11/04/2019 | 184.00p | 187.00p | 181.00p | 184.00p | 8603 |
| 10/04/2019 | 182.00p | 187.50p | 181.00p | 184.00p | 14268 |
| 09/04/2019 | 187.00p | 190.00p | 182.00p | 182.50p | 40963 |
| 08/04/2019 | 181.00p | 189.00p | 180.00p | 187.00p | 81173 |
| 05/04/2019 | 174.00p | 184.00p | 174.00p | 181.00p | 53177 |
| 04/04/2019 | 176.00p | 177.39p | 172.00p | 174.00p | 10968 |
| 03/04/2019 | 174.00p | 176.00p | 173.60p | 176.00p | 21009 |
| 02/04/2019 | 171.50p | 177.00p | 171.30p | 177.00p | 24902 |
| 01/04/2019 | 170.50p | 175.00p | 170.00p | 171.50p | 25980 |
| 29/03/2019 | 167.50p | 172.75p | 166.65p | 170.00p | 30764 |
| 28/03/2019 | 172.50p | 175.10p | 158.00p | 166.00p | 104498 |
| 27/03/2019 | 164.00p | 170.85p | 164.00p | 170.00p | 26489 |
| 26/03/2019 | 167.50p | 167.50p | 160.00p | 164.00p | 18587 |
| 25/03/2019 | 167.50p | 168.50p | 165.00p | 167.50p | 11456 |
| 22/03/2019 | 167.50p | 167.50p | 165.00p | 167.50p | 5500 |
| 21/03/2019 | 163.50p | 167.50p | 162.60p | 167.50p | 4626 |
| 20/03/2019 | 155.00p | 167.00p | 153.00p | 163.50p | 41791 |
| 19/03/2019 | 155.00p | 156.00p | 152.00p | 155.00p | 22378 |
| 18/03/2019 | 153.50p | 158.00p | 152.00p | 156.00p | 94109 |
| 15/03/2019 | 156.50p | 156.50p | 152.00p | 153.50p | 20636 |
| 14/03/2019 | 158.50p | 158.50p | 155.00p | 156.50p | 16787 |
| 13/03/2019 | 161.00p | 161.00p | 157.63p | 158.50p | 22252 |
| 12/03/2019 | 161.00p | 161.00p | 158.00p | 158.00p | 7336 |
| 11/03/2019 | 161.00p | 163.00p | 158.60p | 161.00p | 8216 |
| 08/03/2019 | 161.00p | 163.45p | 161.00p | 161.00p | 5299 |
| 07/03/2019 | 161.00p | 161.00p | 158.60p | 161.00p | 5143 |
*Close Price adjusted for both dividends and splits