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:
- 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2014 | 57.00p | 58.35p | 48.00p | 57.00p | 3964 |
| 09/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 08/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 05/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 2500 |
| 04/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 03/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 02/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 01/12/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 28/11/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 27/11/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 26/11/2014 | 56.00p | 56.00p | 46.00p | 56.00p | 2000 |
| 25/11/2014 | 55.00p | 58.00p | 46.00p | 56.00p | 3379 |
| 24/11/2014 | 56.00p | 56.00p | 42.00p | 55.00p | 17642 |
| 21/11/2014 | 58.00p | 58.00p | 46.00p | 56.00p | 3750 |
| 20/11/2014 | 58.00p | 58.00p | 48.00p | 58.00p | 4250 |
| 19/11/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 18/11/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 17/11/2014 | 58.00p | 64.00p | 58.00p | 58.00p | 449 |
| 14/11/2014 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/11/2014 | 60.00p | 64.00p | 52.00p | 58.00p | 22948 |
| 12/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 07/11/2014 | 60.00p | 66.00p | 60.00p | 60.00p | 136 |
| 06/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/11/2014 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 03/11/2014 | 55.00p | 60.00p | 55.00p | 60.00p | 25000 |
| 31/10/2014 | 55.00p | 55.00p | 50.00p | 55.00p | 1875 |
| 30/10/2014 | 65.00p | 65.00p | 45.00p | 55.00p | 5583 |
| 29/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/10/2014 | 65.00p | 65.00p | 56.00p | 65.00p | 3892 |
| 17/10/2014 | 67.00p | 67.00p | 65.00p | 65.00p | 322 |
| 16/10/2014 | 72.00p | 72.00p | 60.00p | 67.00p | 3175 |
| 15/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 14/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 13/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 10/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 09/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 08/10/2014 | 72.00p | 72.00p | 61.68p | 72.00p | 750 |
| 07/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 06/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 02/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 01/10/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 30/09/2014 | 72.00p | 74.72p | 72.00p | 72.00p | 2500 |
| 29/09/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 26/09/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 25/09/2014 | 72.00p | 72.00p | 66.00p | 72.00p | 1250 |
| 24/09/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 23/09/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 22/09/2014 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 19/09/2014 | 70.00p | 72.00p | 70.00p | 72.00p | 0 |
| 18/09/2014 | 75.00p | 75.00p | 64.20p | 70.00p | 5209 |
| 17/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/09/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/09/2014 | 74.00p | 79.20p | 74.00p | 75.00p | 750 |
| 09/09/2014 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 08/09/2014 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/09/2014 | 73.00p | 73.00p | 67.60p | 73.00p | 1250 |
| 04/09/2014 | 73.00p | 76.50p | 73.00p | 73.00p | 683 |
| 03/09/2014 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 02/09/2014 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/09/2014 | 70.00p | 77.13p | 70.00p | 73.00p | 1500 |
| 29/08/2014 | 65.00p | 77.90p | 65.00p | 70.00p | 2633 |
| 28/08/2014 | 65.00p | 69.00p | 65.00p | 65.00p | 3000 |
| 27/08/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/08/2014 | 75.00p | 75.00p | 65.00p | 65.00p | 3333 |
| 22/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/08/2014 | 75.00p | 75.00p | 56.60p | 75.00p | 10000 |
| 20/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/08/2014 | 74.00p | 75.00p | 68.00p | 75.00p | 675 |
| 14/08/2014 | 75.00p | 75.00p | 70.00p | 74.00p | 0 |
| 13/08/2014 | 75.00p | 75.00p | 60.15p | 75.00p | 2143 |
| 12/08/2014 | 75.00p | 75.00p | 60.80p | 75.00p | 2250 |
| 11/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/08/2014 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/08/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 05/08/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 04/08/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 01/08/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 31/07/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 30/07/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 29/07/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 0 |
| 28/07/2014 | 75.00p | 75.00p | 64.00p | 75.00p | 6250 |
| 25/07/2014 | 75.00p | 82.50p | 75.00p | 75.00p | 0 |
| 24/07/2014 | 75.00p | 82.50p | 75.00p | 75.00p | 0 |
| 23/07/2014 | 75.00p | 82.50p | 75.00p | 75.00p | 1375 |
| 22/07/2014 | 75.00p | 80.00p | 75.00p | 75.00p | 0 |
| 21/07/2014 | 80.00p | 80.00p | 75.00p | 75.00p | 0 |
| 18/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 17/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 16/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 15/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 14/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 250 |
| 11/07/2014 | 80.00p | 85.00p | 80.00p | 80.00p | 0 |
| 10/07/2014 | 80.00p | 85.00p | 80.00p | 80.00p | 0 |
| 09/07/2014 | 80.00p | 85.00p | 80.00p | 80.00p | 0 |
| 08/07/2014 | 80.00p | 85.00p | 80.00p | 80.00p | 1750 |
| 07/07/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 1212 |
| 04/07/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/07/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 5000 |
| 02/07/2014 | 80.00p | 90.71p | 80.00p | 80.00p | 16296 |
| 01/07/2014 | 80.00p | 88.00p | 80.00p | 80.00p | 6875 |
| 30/06/2014 | 80.00p | 80.00p | 72.10p | 80.00p | 137 |
| 27/06/2014 | 75.00p | 75.00p | 67.20p | 75.00p | 0 |
| 26/06/2014 | 75.00p | 75.00p | 67.20p | 75.00p | 90 |
| 25/06/2014 | 75.00p | 75.00p | 60.00p | 75.00p | 3275 |
| 24/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 23/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 20/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 19/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 18/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 17/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 16/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 13/06/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 12/06/2014 | 80.00p | 80.00p | 71.00p | 75.00p | 0 |
| 11/06/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 1250 |
| 10/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/06/2014 | 80.00p | 80.00p | 80.00p | 80.00p | 625 |
| 06/06/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 05/06/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 04/06/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 50500 |
| 03/06/2014 | 75.00p | 80.00p | 75.00p | 80.00p | 3750 |
| 02/06/2014 | 75.00p | 75.00p | 72.05p | 75.00p | 25 |
| 30/05/2014 | 75.00p | 75.00p | 72.00p | 75.00p | 2500 |
| 29/05/2014 | 80.00p | 80.00p | 71.10p | 75.00p | 9528 |
| 28/05/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 1250 |
| 27/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 0 |
| 23/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 0 |
| 22/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 0 |
| 21/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 0 |
| 20/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 6250 |
| 19/05/2014 | 80.00p | 80.00p | 71.01p | 80.00p | 551 |
| 16/05/2014 | 80.00p | 82.99p | 75.00p | 80.00p | 0 |
| 15/05/2014 | 80.00p | 82.99p | 80.00p | 80.00p | 2709 |
| 14/05/2014 | 80.00p | 85.00p | 70.00p | 80.00p | 0 |
| 13/05/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 12/05/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 09/05/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 08/05/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 07/05/2014 | 80.00p | 80.00p | 70.00p | 80.00p | 6250 |
| 06/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 0 |
| 02/05/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 234 |
| 01/05/2014 | 85.00p | 85.20p | 80.00p | 80.00p | 6375 |
| 30/04/2014 | 90.00p | 90.00p | 70.00p | 80.00p | 38814 |
| 29/04/2014 | 75.00p | 80.00p | 71.00p | 75.00p | 0 |
| 28/04/2014 | 80.00p | 80.00p | 71.00p | 75.00p | 1250 |
| 25/04/2014 | 80.00p | 80.00p | 71.10p | 80.00p | 1101 |
| 24/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 23/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 801 |
| 22/04/2014 | 80.00p | 80.00p | 71.10p | 80.00p | 0 |
| 17/04/2014 | 80.00p | 80.00p | 71.10p | 80.00p | 0 |
| 16/04/2014 | 80.00p | 80.00p | 71.10p | 80.00p | 625 |
| 15/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 14/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 11/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 10/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 09/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 0 |
| 08/04/2014 | 80.00p | 80.00p | 71.00p | 80.00p | 6613 |
| 07/04/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 0 |
| 04/04/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 19750 |
| 03/04/2014 | 80.00p | 80.00p | 66.00p | 80.00p | 16197 |
| 02/04/2014 | 80.00p | 83.00p | 70.00p | 80.00p | 7982 |
| 01/04/2014 | 80.00p | 80.00p | 72.80p | 80.00p | 2500 |
| 31/03/2014 | 80.00p | 90.00p | 72.00p | 80.00p | 8967 |
| 28/03/2014 | 75.00p | 86.80p | 75.00p | 80.00p | 3828 |
| 27/03/2014 | 80.00p | 80.00p | 65.00p | 75.00p | 10000 |
| 26/03/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 6250 |
| 25/03/2014 | 80.00p | 80.00p | 76.00p | 80.00p | 196 |
| 24/03/2014 | 80.00p | 80.00p | 72.00p | 80.00p | 0 |
| 21/03/2014 | 80.00p | 80.00p | 72.00p | 80.00p | 8824 |
| 20/03/2014 | 80.00p | 89.49p | 80.00p | 80.00p | 3299 |
| 19/03/2014 | 80.00p | 88.00p | 80.00p | 80.00p | 938 |
| 18/03/2014 | 80.00p | 84.85p | 80.00p | 80.00p | 10743 |
| 17/03/2014 | 90.00p | 98.00p | 80.00p | 80.00p | 4664 |
| 14/03/2014 | 90.00p | 99.00p | 84.00p | 90.00p | 10000 |
| 13/03/2014 | 90.00p | 96.00p | 90.00p | 90.00p | 500 |
| 12/03/2014 | 90.00p | 99.00p | 83.20p | 90.00p | 10224 |
| 11/03/2014 | 80.00p | 98.00p | 76.00p | 90.00p | 58021 |
| 10/03/2014 | 70.00p | 93.40p | 70.00p | 80.00p | 110229 |
| 07/03/2014 | 70.00p | 73.00p | 70.00p | 70.00p | 0 |
| 06/03/2014 | 70.00p | 73.00p | 70.00p | 70.00p | 1 |
| 05/03/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 0 |
| 04/03/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 0 |
| 03/03/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 10450 |
| 28/02/2014 | 75.00p | 76.00p | 70.00p | 70.00p | 5000 |
| 27/02/2014 | 80.00p | 80.00p | 70.00p | 75.00p | 2500 |
*Close Price adjusted for both dividends and splits