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 |
|---|---|---|---|---|---|
| 28/02/2025 | 20.50p | 20.50p | 20.25p | 20.50p | 0 |
| 27/02/2025 | 20.50p | 20.95p | 20.10p | 20.50p | 32622 |
| 26/02/2025 | 21.50p | 21.50p | 20.00p | 20.50p | 45833 |
| 25/02/2025 | 21.50p | 21.74p | 20.50p | 21.50p | 65970 |
| 24/02/2025 | 21.50p | 21.74p | 21.26p | 21.50p | 32570 |
| 21/02/2025 | 21.50p | 21.90p | 21.50p | 21.50p | 34000 |
| 20/02/2025 | 21.50p | 21.80p | 21.33p | 21.50p | 6577 |
| 19/02/2025 | 22.50p | 22.50p | 21.00p | 21.50p | 32000 |
| 18/02/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 68640 |
| 17/02/2025 | 23.50p | 23.50p | 22.00p | 22.50p | 97551 |
| 14/02/2025 | 23.50p | 23.50p | 23.10p | 23.50p | 15213 |
| 13/02/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 2446 |
| 12/02/2025 | 24.00p | 24.10p | 23.00p | 23.50p | 269572 |
| 11/02/2025 | 24.00p | 25.00p | 23.50p | 24.00p | 296058 |
| 10/02/2025 | 23.50p | 24.80p | 23.50p | 24.00p | 60016 |
| 07/02/2025 | 23.50p | 24.90p | 22.50p | 23.50p | 210821 |
| 06/02/2025 | 19.50p | 24.00p | 19.50p | 23.50p | 321878 |
| 05/02/2025 | 19.50p | 21.00p | 19.50p | 19.50p | 136955 |
| 04/02/2025 | 18.00p | 19.45p | 18.00p | 19.00p | 88605 |
| 03/02/2025 | 18.00p | 18.00p | 17.80p | 18.00p | 0 |
| 31/01/2025 | 18.00p | 18.00p | 17.80p | 18.00p | 0 |
| 30/01/2025 | 18.00p | 18.96p | 18.00p | 18.00p | 49479 |
| 29/01/2025 | 18.00p | 18.78p | 17.67p | 18.00p | 48580 |
| 28/01/2025 | 18.00p | 18.50p | 18.00p | 18.00p | 6091 |
| 27/01/2025 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 24/01/2025 | 17.00p | 17.48p | 17.00p | 17.25p | 821000 |
| 23/01/2025 | 17.00p | 17.00p | 16.60p | 17.00p | 75838 |
| 22/01/2025 | 17.00p | 17.50p | 17.00p | 17.00p | 397771 |
| 21/01/2025 | 16.50p | 17.50p | 16.50p | 17.00p | 223621 |
| 20/01/2025 | 15.25p | 16.80p | 15.15p | 16.50p | 406847 |
| 17/01/2025 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/01/2025 | 15.25p | 15.44p | 15.13p | 15.25p | 111000 |
| 15/01/2025 | 15.25p | 15.25p | 15.17p | 15.25p | 0 |
| 14/01/2025 | 15.25p | 15.50p | 15.25p | 15.25p | 23681 |
| 13/01/2025 | 15.25p | 15.39p | 15.01p | 15.25p | 22249 |
| 10/01/2025 | 15.25p | 15.40p | 15.25p | 15.25p | 7792 |
| 09/01/2025 | 15.50p | 15.50p | 15.18p | 15.25p | 65000 |
| 08/01/2025 | 15.50p | 15.81p | 15.50p | 15.50p | 117406 |
| 07/01/2025 | 16.00p | 16.31p | 15.00p | 15.50p | 138485 |
| 06/01/2025 | 16.00p | 16.90p | 15.50p | 16.00p | 178228 |
| 03/01/2025 | 16.00p | 16.34p | 15.35p | 16.00p | 48961 |
| 02/01/2025 | 17.50p | 17.50p | 15.12p | 16.00p | 179859 |
| 31/12/2024 | 17.50p | 17.50p | 17.50p | 17.50p | 28571 |
| 30/12/2024 | 19.00p | 19.00p | 17.00p | 17.50p | 77977 |
| 27/12/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 24/12/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 23/12/2024 | 19.50p | 19.50p | 18.16p | 19.00p | 29814 |
| 20/12/2024 | 19.50p | 19.50p | 18.00p | 18.00p | 322710 |
| 19/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 29000 |
| 18/12/2024 | 19.50p | 19.60p | 19.01p | 19.50p | 90256 |
| 17/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 34500 |
| 16/12/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 35248 |
| 13/12/2024 | 20.50p | 20.68p | 19.00p | 19.00p | 61566 |
| 12/12/2024 | 20.50p | 20.75p | 20.00p | 20.50p | 46767 |
| 11/12/2024 | 21.50p | 21.50p | 20.16p | 20.50p | 51841 |
| 10/12/2024 | 21.50p | 21.58p | 21.00p | 21.50p | 78500 |
| 09/12/2024 | 21.50p | 21.62p | 21.50p | 21.50p | 6500 |
| 06/12/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/12/2024 | 21.50p | 21.75p | 21.10p | 21.50p | 47523 |
| 04/12/2024 | 21.50p | 21.70p | 21.10p | 21.50p | 52351 |
| 03/12/2024 | 23.00p | 23.00p | 18.78p | 21.50p | 718982 |
| 02/12/2024 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 29/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 5000 |
| 28/11/2024 | 28.50p | 29.00p | 28.01p | 29.00p | 18647 |
| 27/11/2024 | 28.50p | 28.90p | 28.50p | 28.50p | 5000 |
| 26/11/2024 | 28.50p | 28.94p | 28.50p | 28.60p | 19000 |
| 25/11/2024 | 28.50p | 28.94p | 28.13p | 28.50p | 10500 |
| 22/11/2024 | 28.50p | 28.50p | 28.25p | 28.50p | 0 |
| 21/11/2024 | 29.00p | 29.00p | 28.25p | 28.50p | 0 |
| 20/11/2024 | 28.50p | 28.80p | 28.50p | 28.50p | 293555 |
| 19/11/2024 | 29.00p | 29.00p | 28.50p | 28.50p | 500 |
| 18/11/2024 | 29.00p | 29.00p | 28.13p | 28.50p | 2602 |
| 15/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 14/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 13/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 12/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 11/11/2024 | 29.00p | 29.68p | 29.00p | 29.00p | 3666 |
| 08/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 07/11/2024 | 29.50p | 29.70p | 29.00p | 29.00p | 22213 |
| 06/11/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 83300 |
| 05/11/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 1000 |
| 04/11/2024 | 30.00p | 30.00p | 29.00p | 29.50p | 12495 |
| 01/11/2024 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/10/2024 | 30.50p | 30.50p | 29.00p | 30.00p | 10000 |
| 30/10/2024 | 30.50p | 30.60p | 30.00p | 30.50p | 11900 |
| 29/10/2024 | 30.50p | 30.50p | 30.00p | 30.50p | 15000 |
| 28/10/2024 | 30.50p | 30.70p | 30.50p | 30.50p | 26 |
| 25/10/2024 | 30.50p | 31.00p | 30.01p | 30.40p | 34584 |
| 24/10/2024 | 30.50p | 30.50p | 30.25p | 30.50p | 0 |
| 23/10/2024 | 31.00p | 31.00p | 30.20p | 30.50p | 43500 |
| 22/10/2024 | 31.00p | 31.02p | 30.25p | 31.00p | 39677 |
| 21/10/2024 | 31.00p | 31.60p | 30.20p | 31.00p | 50097 |
| 18/10/2024 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 17/10/2024 | 32.00p | 32.00p | 30.67p | 31.00p | 49968 |
| 16/10/2024 | 32.50p | 32.65p | 32.00p | 32.00p | 12245 |
| 15/10/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 14/10/2024 | 32.50p | 32.50p | 32.00p | 32.50p | 10000 |
| 11/10/2024 | 32.50p | 32.80p | 32.50p | 32.50p | 11887 |
| 10/10/2024 | 32.50p | 32.50p | 32.33p | 32.50p | 0 |
| 09/10/2024 | 32.50p | 32.50p | 32.20p | 32.50p | 437 |
| 08/10/2024 | 32.50p | 32.50p | 32.33p | 32.50p | 0 |
| 07/10/2024 | 33.00p | 33.18p | 32.50p | 32.50p | 76 |
| 04/10/2024 | 33.50p | 33.50p | 33.00p | 33.00p | 47681 |
| 03/10/2024 | 33.50p | 33.79p | 33.34p | 33.50p | 18820 |
| 02/10/2024 | 33.50p | 33.81p | 33.10p | 33.50p | 23000 |
| 01/10/2024 | 34.00p | 34.00p | 33.50p | 33.50p | 250 |
| 30/09/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 15000 |
| 27/09/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 25000 |
| 26/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 25/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 24/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 23/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 20/09/2024 | 34.00p | 34.00p | 33.67p | 34.00p | 0 |
| 19/09/2024 | 34.00p | 34.30p | 33.25p | 34.00p | 1866 |
| 18/09/2024 | 34.00p | 34.00p | 33.25p | 34.00p | 169 |
| 17/09/2024 | 34.50p | 34.50p | 34.00p | 34.00p | 12238 |
| 16/09/2024 | 34.50p | 34.50p | 34.35p | 34.50p | 37184 |
| 13/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 12/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 11/09/2024 | 34.50p | 34.50p | 33.25p | 34.50p | 13050 |
| 10/09/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/09/2024 | 34.50p | 34.69p | 34.00p | 34.50p | 26340 |
| 06/09/2024 | 34.50p | 34.50p | 34.10p | 34.50p | 60000 |
| 05/09/2024 | 34.50p | 34.77p | 34.50p | 34.50p | 575 |
| 04/09/2024 | 34.50p | 34.50p | 34.33p | 34.50p | 13301 |
| 03/09/2024 | 35.00p | 35.22p | 34.30p | 34.50p | 29260 |
| 02/09/2024 | 35.00p | 35.00p | 34.40p | 35.00p | 0 |
| 30/08/2024 | 35.00p | 35.33p | 34.42p | 35.00p | 44871 |
| 29/08/2024 | 35.00p | 35.40p | 34.00p | 35.00p | 245416 |
| 28/08/2024 | 35.00p | 35.00p | 34.30p | 35.00p | 8000 |
| 27/08/2024 | 35.50p | 35.50p | 35.00p | 35.00p | 31798 |
| 23/08/2024 | 36.00p | 36.00p | 35.01p | 35.50p | 36431 |
| 22/08/2024 | 36.00p | 36.00p | 35.67p | 36.00p | 0 |
| 21/08/2024 | 36.00p | 36.20p | 35.26p | 36.00p | 6804 |
| 20/08/2024 | 36.00p | 36.74p | 36.00p | 36.00p | 112172 |
| 19/08/2024 | 33.50p | 36.50p | 33.50p | 33.50p | 88000 |
| 16/08/2024 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 15/08/2024 | 33.50p | 33.99p | 33.50p | 33.50p | 50000 |
| 14/08/2024 | 34.00p | 34.33p | 33.50p | 33.50p | 0 |
| 13/08/2024 | 34.00p | 34.70p | 33.30p | 34.00p | 4150 |
| 12/08/2024 | 34.00p | 34.33p | 34.00p | 34.00p | 0 |
| 09/08/2024 | 32.50p | 34.70p | 32.50p | 34.00p | 57706 |
| 08/08/2024 | 32.50p | 33.00p | 32.50p | 32.50p | 30000 |
| 07/08/2024 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/08/2024 | 32.50p | 32.50p | 32.10p | 32.50p | 28744 |
| 05/08/2024 | 33.50p | 33.50p | 32.00p | 32.50p | 86500 |
| 02/08/2024 | 33.50p | 33.67p | 33.50p | 33.50p | 300 |
| 01/08/2024 | 33.50p | 33.80p | 33.00p | 33.50p | 73299 |
| 31/07/2024 | 34.00p | 34.75p | 33.50p | 33.50p | 78676 |
| 30/07/2024 | 34.00p | 34.00p | 33.35p | 33.50p | 29470 |
| 29/07/2024 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 26/07/2024 | 34.00p | 34.69p | 33.30p | 34.00p | 112774 |
| 25/07/2024 | 34.50p | 34.80p | 33.50p | 34.00p | 60389 |
| 24/07/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 23/07/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 22/07/2024 | 35.00p | 35.00p | 34.50p | 34.50p | 0 |
| 19/07/2024 | 35.50p | 35.50p | 34.20p | 35.00p | 130 |
| 18/07/2024 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 17/07/2024 | 36.00p | 36.00p | 35.00p | 35.00p | 23142 |
| 16/07/2024 | 36.50p | 36.90p | 35.20p | 36.00p | 72572 |
| 15/07/2024 | 36.50p | 36.90p | 35.90p | 36.50p | 29632 |
| 12/07/2024 | 35.00p | 36.50p | 35.00p | 36.50p | 160677 |
| 11/07/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 10/07/2024 | 35.00p | 35.00p | 34.10p | 35.00p | 23604 |
| 09/07/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 36016 |
| 08/07/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 05/07/2024 | 35.00p | 35.46p | 34.31p | 35.00p | 376217 |
| 04/07/2024 | 35.00p | 35.00p | 34.23p | 35.00p | 52363 |
| 03/07/2024 | 35.00p | 35.59p | 34.65p | 35.00p | 106341 |
| 02/07/2024 | 35.00p | 35.00p | 34.67p | 35.00p | 5000 |
| 01/07/2024 | 35.00p | 35.00p | 34.67p | 35.00p | 23000 |
| 28/06/2024 | 35.00p | 35.00p | 34.67p | 35.00p | 51891 |
| 27/06/2024 | 35.00p | 35.00p | 34.69p | 35.00p | 3000 |
| 26/06/2024 | 35.00p | 35.00p | 34.00p | 35.00p | 526500 |
| 25/06/2024 | 35.00p | 35.00p | 34.90p | 35.00p | 37297 |
| 24/06/2024 | 35.00p | 35.00p | 33.00p | 35.00p | 328723 |
| 21/06/2024 | 35.00p | 35.50p | 35.00p | 35.00p | 0 |
| 20/06/2024 | 35.00p | 35.00p | 34.90p | 35.00p | 9389 |
| 19/06/2024 | 35.00p | 35.00p | 34.90p | 35.00p | 104084 |
| 18/06/2024 | 35.00p | 35.00p | 34.50p | 35.00p | 100000 |
| 17/06/2024 | 35.00p | 35.00p | 33.25p | 35.00p | 330682 |
| 14/06/2024 | 35.00p | 35.35p | 34.25p | 35.00p | 138478 |
| 13/06/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 111520 |
| 12/06/2024 | 35.00p | 36.00p | 35.00p | 35.00p | 56241 |
| 11/06/2024 | 34.50p | 35.00p | 34.50p | 35.00p | 9572 |
| 10/06/2024 | 34.50p | 36.00p | 34.50p | 34.50p | 57334 |
| 07/06/2024 | 34.00p | 36.00p | 32.00p | 34.50p | 183033 |
| 06/06/2024 | 35.00p | 35.00p | 34.67p | 35.00p | 0 |
| 05/06/2024 | 35.00p | 35.00p | 34.70p | 35.00p | 2152 |
| 04/06/2024 | 35.00p | 35.00p | 34.65p | 35.00p | 11488 |
| 03/06/2024 | 35.00p | 35.80p | 34.60p | 35.00p | 33608 |
| 31/05/2024 | 35.00p | 36.00p | 34.28p | 35.00p | 22424 |
| 30/05/2024 | 35.00p | 35.80p | 35.00p | 35.00p | 900 |
| 29/05/2024 | 33.50p | 38.00p | 33.05p | 35.00p | 190755 |
| 28/05/2024 | 31.00p | 31.26p | 31.00p | 31.00p | 9612 |
| 24/05/2024 | 31.00p | 31.33p | 31.00p | 31.00p | 0 |
| 23/05/2024 | 31.00p | 31.33p | 31.00p | 31.00p | 0 |
| 22/05/2024 | 31.00p | 31.33p | 31.00p | 31.00p | 0 |
| 21/05/2024 | 31.00p | 31.33p | 31.00p | 31.00p | 0 |
| 20/05/2024 | 31.00p | 31.15p | 31.00p | 31.00p | 125 |
*Close Price adjusted for both dividends and splits