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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 14.50p | 15.00p | 14.50p | 14.50p | 25000 |
| 11/12/2025 | 14.50p | 14.50p | 14.30p | 14.50p | 22580 |
| 10/12/2025 | 14.50p | 14.88p | 14.30p | 14.50p | 15617 |
| 09/12/2025 | 14.50p | 14.88p | 14.30p | 14.50p | 14221 |
| 08/12/2025 | 14.50p | 14.99p | 14.30p | 14.50p | 80466 |
| 05/12/2025 | 15.50p | 15.50p | 14.00p | 14.50p | 122935 |
| 04/12/2025 | 15.50p | 15.50p | 15.01p | 15.50p | 67383 |
| 03/12/2025 | 15.50p | 15.50p | 14.90p | 15.50p | 92810 |
| 02/12/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 20321 |
| 01/12/2025 | 16.00p | 16.00p | 15.10p | 15.50p | 25000 |
| 28/11/2025 | 16.00p | 16.00p | 15.00p | 16.00p | 25000 |
| 27/11/2025 | 16.50p | 16.50p | 15.10p | 16.00p | 58141 |
| 26/11/2025 | 16.50p | 16.50p | 16.36p | 16.50p | 1222 |
| 25/11/2025 | 16.50p | 16.50p | 15.50p | 16.50p | 47500 |
| 24/11/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 19166 |
| 21/11/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/11/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 25000 |
| 19/11/2025 | 16.50p | 17.00p | 16.50p | 16.50p | 58823 |
| 18/11/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/11/2025 | 16.50p | 16.65p | 16.50p | 16.50p | 229 |
| 14/11/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/11/2025 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/11/2025 | 17.50p | 17.50p | 16.00p | 16.50p | 19736 |
| 11/11/2025 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 10/11/2025 | 17.50p | 17.50p | 17.15p | 17.50p | 1150 |
| 07/11/2025 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 06/11/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 6500 |
| 05/11/2025 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 04/11/2025 | 17.50p | 17.50p | 17.05p | 17.50p | 8928 |
| 03/11/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 91264 |
| 31/10/2025 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 30/10/2025 | 17.50p | 17.50p | 17.03p | 17.50p | 15000 |
| 29/10/2025 | 17.50p | 17.50p | 17.05p | 17.50p | 3049 |
| 28/10/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 36500 |
| 27/10/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 683088 |
| 24/10/2025 | 17.50p | 17.85p | 17.06p | 17.50p | 45973 |
| 23/10/2025 | 17.50p | 17.50p | 17.25p | 17.50p | 2941 |
| 22/10/2025 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 21/10/2025 | 17.50p | 17.90p | 17.22p | 17.50p | 25409 |
| 20/10/2025 | 17.50p | 17.90p | 17.50p | 17.50p | 41669 |
| 17/10/2025 | 17.50p | 17.70p | 17.00p | 17.50p | 58229 |
| 16/10/2025 | 17.50p | 17.50p | 17.30p | 17.50p | 20000 |
| 15/10/2025 | 17.50p | 17.99p | 17.34p | 17.50p | 34460 |
| 14/10/2025 | 17.50p | 17.99p | 17.50p | 17.50p | 30000 |
| 13/10/2025 | 17.00p | 17.88p | 17.00p | 17.50p | 9450 |
| 10/10/2025 | 17.00p | 18.00p | 16.72p | 17.00p | 49800 |
| 09/10/2025 | 16.50p | 17.80p | 16.35p | 17.00p | 63901 |
| 08/10/2025 | 16.50p | 17.00p | 16.30p | 16.50p | 84934 |
| 07/10/2025 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
| 06/10/2025 | 16.50p | 16.90p | 16.40p | 16.50p | 25940 |
| 03/10/2025 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
| 02/10/2025 | 16.50p | 16.90p | 16.50p | 16.50p | 20000 |
| 01/10/2025 | 16.50p | 16.99p | 16.30p | 16.50p | 31522 |
| 30/09/2025 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
| 29/09/2025 | 16.00p | 16.99p | 16.00p | 16.50p | 91500 |
| 26/09/2025 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
| 25/09/2025 | 16.50p | 16.89p | 16.10p | 16.50p | 3173858 |
| 24/09/2025 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
| 23/09/2025 | 16.50p | 16.50p | 16.25p | 16.50p | 25000 |
| 22/09/2025 | 16.25p | 17.00p | 16.25p | 16.50p | 19523 |
| 19/09/2025 | 15.75p | 17.50p | 15.75p | 16.00p | 103250 |
| 18/09/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 17/09/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 16/09/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 15/09/2025 | 15.75p | 15.82p | 15.50p | 15.75p | 119873 |
| 12/09/2025 | 15.50p | 16.00p | 15.50p | 15.75p | 33671 |
| 11/09/2025 | 15.75p | 15.75p | 15.75p | 15.75p | 9638 |
| 10/09/2025 | 15.75p | 15.75p | 15.53p | 15.75p | 16104 |
| 09/09/2025 | 16.25p | 16.50p | 15.75p | 15.75p | 0 |
| 08/09/2025 | 16.25p | 16.50p | 15.50p | 16.25p | 49473 |
| 05/09/2025 | 16.25p | 16.25p | 16.00p | 16.25p | 25000 |
| 04/09/2025 | 16.50p | 16.50p | 15.50p | 16.25p | 18488 |
| 03/09/2025 | 16.75p | 16.75p | 15.60p | 16.50p | 57294 |
| 02/09/2025 | 16.75p | 17.00p | 16.00p | 16.75p | 35921 |
| 01/09/2025 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
| 29/08/2025 | 16.75p | 16.75p | 16.33p | 16.75p | 53750 |
| 28/08/2025 | 16.50p | 17.02p | 16.50p | 16.75p | 21500 |
| 27/08/2025 | 16.50p | 17.00p | 16.25p | 16.50p | 17000 |
| 26/08/2025 | 17.50p | 17.68p | 16.00p | 16.50p | 196000 |
| 22/08/2025 | 17.50p | 17.80p | 17.00p | 17.50p | 104754 |
| 21/08/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 29571 |
| 20/08/2025 | 18.00p | 18.00p | 17.00p | 17.50p | 35000 |
| 19/08/2025 | 18.50p | 18.50p | 18.00p | 18.00p | 30655 |
| 18/08/2025 | 18.50p | 18.50p | 18.30p | 18.50p | 38047 |
| 15/08/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/08/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 190000 |
| 13/08/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/08/2025 | 18.50p | 18.50p | 18.27p | 18.50p | 5 |
| 11/08/2025 | 18.50p | 18.50p | 18.30p | 18.50p | 5000 |
| 08/08/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/08/2025 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/08/2025 | 18.50p | 18.50p | 18.15p | 18.50p | 1813 |
| 05/08/2025 | 18.50p | 18.50p | 18.33p | 18.50p | 100 |
| 04/08/2025 | 18.50p | 18.50p | 18.40p | 18.50p | 10 |
| 01/08/2025 | 18.50p | 18.50p | 18.05p | 18.50p | 44521 |
| 31/07/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 35000 |
| 30/07/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 51806 |
| 29/07/2025 | 18.50p | 19.48p | 18.11p | 19.00p | 113793 |
| 28/07/2025 | 18.50p | 18.50p | 17.23p | 18.50p | 1632700 |
| 25/07/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 200000 |
| 24/07/2025 | 19.00p | 19.00p | 17.00p | 18.50p | 79450 |
| 23/07/2025 | 20.00p | 20.43p | 20.00p | 20.00p | 0 |
| 22/07/2025 | 20.50p | 20.50p | 19.00p | 20.00p | 30000 |
| 21/07/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 18/07/2025 | 20.50p | 20.50p | 20.25p | 20.50p | 1250 |
| 17/07/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 14407 |
| 16/07/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 15/07/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 14/07/2025 | 20.50p | 20.50p | 20.29p | 20.50p | 32295 |
| 11/07/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 10/07/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 09/07/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 25000 |
| 08/07/2025 | 20.50p | 20.60p | 20.50p | 20.50p | 0 |
| 07/07/2025 | 20.50p | 20.60p | 20.50p | 20.50p | 0 |
| 04/07/2025 | 20.50p | 20.60p | 20.50p | 20.50p | 0 |
| 03/07/2025 | 20.50p | 20.50p | 20.15p | 20.50p | 10374 |
| 02/07/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 39971 |
| 01/07/2025 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 30/06/2025 | 20.50p | 20.50p | 20.20p | 20.50p | 0 |
| 27/06/2025 | 21.00p | 21.17p | 20.16p | 20.50p | 36040 |
| 26/06/2025 | 21.00p | 21.23p | 20.52p | 21.00p | 47529 |
| 25/06/2025 | 21.00p | 21.30p | 21.00p | 21.00p | 17000 |
| 24/06/2025 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 23/06/2025 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 20/06/2025 | 21.00p | 21.00p | 20.29p | 21.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits