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 Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/05/2024 | 31.00p | 32.00p | 31.00p | 31.00p | 40625 |
| 16/05/2024 | 30.00p | 31.75p | 30.00p | 31.00p | 54364 |
| 15/05/2024 | 30.00p | 30.00p | 29.10p | 30.00p | 687 |
| 14/05/2024 | 28.50p | 30.00p | 27.50p | 30.00p | 0 |
| 13/05/2024 | 28.50p | 28.50p | 27.50p | 28.50p | 0 |
| 10/05/2024 | 32.00p | 32.00p | 28.50p | 28.50p | 140489 |
| 09/05/2024 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 08/05/2024 | 32.00p | 32.49p | 31.10p | 32.00p | 34260 |
| 07/05/2024 | 34.00p | 34.00p | 31.00p | 32.00p | 109933 |
| 03/05/2024 | 34.00p | 34.05p | 33.25p | 34.00p | 35316 |
| 02/05/2024 | 34.50p | 35.49p | 34.00p | 34.00p | 28377 |
| 01/05/2024 | 34.50p | 35.00p | 33.75p | 34.50p | 53651 |
| 30/04/2024 | 31.00p | 36.80p | 31.00p | 34.50p | 240114 |
| 29/04/2024 | 30.50p | 30.79p | 30.50p | 30.50p | 15000 |
| 26/04/2024 | 30.50p | 30.50p | 30.05p | 30.50p | 1843 |
| 25/04/2024 | 30.50p | 30.80p | 30.50p | 30.50p | 20780 |
| 24/04/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/04/2024 | 30.50p | 30.80p | 30.50p | 30.50p | 1259 |
| 22/04/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/04/2024 | 30.50p | 30.95p | 30.50p | 30.50p | 41615 |
| 18/04/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/04/2024 | 30.50p | 31.00p | 30.50p | 30.50p | 12451 |
| 16/04/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/04/2024 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/04/2024 | 29.50p | 31.00p | 29.50p | 30.50p | 65000 |
| 11/04/2024 | 29.50p | 29.95p | 29.50p | 29.50p | 8330 |
| 10/04/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/04/2024 | 29.50p | 30.00p | 29.36p | 29.50p | 13316 |
| 08/04/2024 | 29.50p | 30.00p | 29.25p | 29.50p | 2189 |
| 05/04/2024 | 29.50p | 30.00p | 29.25p | 29.50p | 6500 |
| 04/04/2024 | 32.00p | 32.00p | 29.50p | 29.50p | 143013 |
| 03/04/2024 | 33.00p | 33.00p | 31.00p | 32.00p | 106839 |
| 02/04/2024 | 33.50p | 33.50p | 32.00p | 33.00p | 30000 |
| 28/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 27/03/2024 | 34.00p | 33.50p | 32.60p | 33.50p | 0 |
| 26/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 25/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 22/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 21/03/2024 | 33.50p | 33.50p | 32.50p | 33.50p | 13749 |
| 20/03/2024 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 19/03/2024 | 33.50p | 33.50p | 32.88p | 33.50p | 1061 |
| 18/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 15/03/2024 | 33.50p | 34.40p | 33.50p | 33.50p | 5813 |
| 14/03/2024 | 33.50p | 33.50p | 32.00p | 33.50p | 17000 |
| 13/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
| 12/03/2024 | 33.50p | 33.50p | 32.60p | 33.50p | 0 |
*Close Price adjusted for both dividends and splits