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 |
|---|---|---|---|---|---|
| 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 |
| 21/07/2022 | 26.50p | 26.50p | 26.00p | 26.50p | 1899 |
| 20/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/07/2022 | 26.50p | 26.50p | 26.05p | 26.50p | 77 |
| 18/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/07/2022 | 26.50p | 26.50p | 26.10p | 26.50p | 199955 |
| 14/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/07/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 3379 |
| 12/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/07/2022 | 26.50p | 27.33p | 26.50p | 26.50p | 1793 |
| 08/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/07/2022 | 26.50p | 27.40p | 26.50p | 26.50p | 5000 |
| 06/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/07/2022 | 26.50p | 26.50p | 26.10p | 26.50p | 2245 |
| 01/07/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/06/2022 | 26.50p | 27.39p | 25.62p | 26.50p | 55557 |
| 28/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/06/2022 | 26.50p | 27.30p | 26.50p | 26.50p | 3966 |
| 24/06/2022 | 26.50p | 27.39p | 26.05p | 26.50p | 2182 |
| 23/06/2022 | 26.50p | 26.81p | 25.25p | 26.50p | 59773 |
| 22/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/06/2022 | 26.50p | 27.39p | 26.50p | 26.50p | 40000 |
| 20/06/2022 | 26.50p | 27.39p | 26.05p | 26.50p | 42794 |
| 17/06/2022 | 26.50p | 27.41p | 26.50p | 26.50p | 2612 |
| 16/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/06/2022 | 26.50p | 26.50p | 25.50p | 26.50p | 1574 |
| 14/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/06/2022 | 26.50p | 26.50p | 25.20p | 26.50p | 33125 |
| 10/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/06/2022 | 26.50p | 26.50p | 25.00p | 26.50p | 66 |
| 08/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/06/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 31/05/2022 | 26.00p | 26.89p | 26.00p | 26.50p | 10000 |
| 30/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 235830 |
| 27/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 26/05/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 2175 |
| 25/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 1852 |
| 19/05/2022 | 26.00p | 26.89p | 26.00p | 26.00p | 1856 |
| 18/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/05/2022 | 27.00p | 27.00p | 26.00p | 26.00p | 10000 |
| 11/05/2022 | 27.00p | 27.29p | 26.20p | 27.00p | 30750 |
| 10/05/2022 | 27.50p | 27.50p | 27.00p | 27.00p | 23042 |
| 09/05/2022 | 28.50p | 28.50p | 27.50p | 27.50p | 50000 |
| 06/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/05/2022 | 28.50p | 28.50p | 28.00p | 28.50p | 2800 |
| 04/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 03/05/2022 | 28.00p | 29.65p | 28.00p | 28.50p | 25371 |
| 29/04/2022 | 28.00p | 28.89p | 28.00p | 28.00p | 8619 |
| 28/04/2022 | 28.00p | 28.89p | 27.50p | 28.00p | 31185 |
| 27/04/2022 | 30.00p | 30.00p | 28.00p | 28.00p | 32359 |
| 26/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/04/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 887 |
| 21/04/2022 | 29.50p | 30.67p | 28.50p | 28.50p | 6956 |
| 20/04/2022 | 29.50p | 30.89p | 28.80p | 29.50p | 62940 |
| 19/04/2022 | 28.00p | 30.00p | 28.00p | 29.50p | 60267 |
| 14/04/2022 | 28.00p | 29.00p | 28.00p | 29.00p | 6935 |
| 13/04/2022 | 29.50p | 29.50p | 28.00p | 28.00p | 24175 |
| 12/04/2022 | 29.00p | 29.50p | 29.00p | 29.50p | 0 |
| 11/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/04/2022 | 29.00p | 29.33p | 29.00p | 29.00p | 11120 |
| 07/04/2022 | 30.00p | 30.00p | 29.00p | 29.00p | 0 |
| 06/04/2022 | 28.50p | 30.40p | 28.50p | 30.40p | 23847 |
| 05/04/2022 | 24.00p | 29.88p | 24.00p | 28.50p | 133424 |
| 04/04/2022 | 24.00p | 24.00p | 23.00p | 23.50p | 20000 |
| 01/04/2022 | 24.00p | 24.00p | 23.80p | 24.00p | 4201 |
| 31/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/03/2022 | 24.00p | 24.00p | 23.22p | 24.00p | 4514 |
| 29/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/03/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 2000 |
| 25/03/2022 | 24.00p | 24.00p | 23.96p | 24.00p | 576 |
| 24/03/2022 | 24.00p | 24.00p | 23.98p | 24.00p | 2085 |
| 23/03/2022 | 24.00p | 24.00p | 23.03p | 24.00p | 16399 |
| 22/03/2022 | 24.00p | 24.00p | 23.10p | 24.00p | 882 |
| 21/03/2022 | 24.00p | 24.00p | 23.38p | 24.00p | 20000 |
| 18/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/03/2022 | 24.00p | 24.11p | 24.00p | 24.00p | 23000 |
| 16/03/2022 | 24.00p | 24.00p | 23.75p | 24.00p | 11633 |
| 15/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/03/2022 | 24.00p | 24.25p | 23.00p | 24.00p | 42564 |
| 10/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/03/2022 | 24.00p | 24.00p | 23.55p | 24.00p | 8458 |
| 08/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/03/2022 | 24.00p | 24.00p | 23.73p | 24.00p | 12644 |
| 04/03/2022 | 24.00p | 24.00p | 23.00p | 24.00p | 6934 |
| 03/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/03/2022 | 24.50p | 24.50p | 22.25p | 24.00p | 51129 |
| 01/03/2022 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 28/02/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 17 |
| 25/02/2022 | 25.50p | 25.50p | 24.00p | 25.50p | 102936 |
| 24/02/2022 | 25.50p | 25.50p | 25.16p | 25.50p | 30679 |
| 23/02/2022 | 25.50p | 25.59p | 25.50p | 25.50p | 8000 |
| 22/02/2022 | 25.50p | 25.73p | 25.50p | 25.50p | 28894 |
| 21/02/2022 | 25.50p | 25.75p | 25.15p | 25.50p | 9868 |
| 18/02/2022 | 25.50p | 25.75p | 25.50p | 25.50p | 77 |
| 17/02/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/02/2022 | 25.50p | 25.80p | 25.00p | 25.50p | 86917 |
| 15/02/2022 | 26.00p | 26.00p | 24.10p | 25.50p | 33795 |
| 14/02/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/02/2022 | 27.00p | 27.00p | 25.24p | 26.00p | 40614 |
| 10/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 09/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 08/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/02/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 04/02/2022 | 26.50p | 27.50p | 26.00p | 27.00p | 59004 |
| 03/02/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/02/2022 | 26.50p | 26.50p | 26.42p | 26.50p | 10000 |
| 01/02/2022 | 26.50p | 26.50p | 26.42p | 26.50p | 7564 |
| 31/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/01/2022 | 27.00p | 27.00p | 25.00p | 26.50p | 116507 |
| 25/01/2022 | 27.50p | 27.50p | 26.00p | 27.00p | 28481 |
| 24/01/2022 | 29.00p | 29.00p | 27.50p | 27.50p | 330 |
| 21/01/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/01/2022 | 29.00p | 29.25p | 29.00p | 29.00p | 3702 |
| 19/01/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/01/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/01/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 3921 |
| 14/01/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/01/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 25013 |
| 12/01/2022 | 30.00p | 30.00p | 29.00p | 29.00p | 7000 |
| 10/01/2022 | 29.50p | 29.63p | 29.50p | 29.50p | 22961 |
| 07/01/2022 | 30.50p | 30.50p | 29.50p | 29.50p | 0 |
| 06/01/2022 | 32.00p | 32.00p | 30.50p | 30.50p | 13000 |
| 05/01/2022 | 32.00p | 32.00p | 31.30p | 32.00p | 20000 |
| 04/01/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 03/01/2022 | 32.50p | 32.50p | 31.25p | 32.00p | 17000 |
| 31/12/2021 | 32.50p | 32.50p | 31.25p | 32.00p | 17000 |
| 30/12/2021 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 29/12/2021 | 32.50p | 32.62p | 32.50p | 32.50p | 3065 |
*Close Price adjusted for both dividends and splits