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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/02/2014 | 75.00p | 80.00p | 70.00p | 75.00p | 0 |
| 25/02/2014 | 75.00p | 80.00p | 70.00p | 75.00p | 0 |
| 24/02/2014 | 80.00p | 80.00p | 70.00p | 75.00p | 6250 |
| 21/02/2014 | 80.00p | 82.00p | 74.00p | 80.00p | 5758 |
| 20/02/2014 | 80.00p | 84.00p | 80.00p | 80.00p | 31000 |
| 19/02/2014 | 70.00p | 89.60p | 62.80p | 80.00p | 36360 |
| 18/02/2014 | 65.00p | 68.00p | 65.00p | 65.00p | 1250 |
| 17/02/2014 | 65.00p | 68.00p | 60.00p | 65.00p | 10012 |
| 14/02/2014 | 65.00p | 68.00p | 60.00p | 65.00p | 16326 |
| 13/02/2014 | 65.00p | 68.00p | 65.00p | 65.00p | 6496 |
| 12/02/2014 | 65.00p | 69.00p | 60.00p | 65.00p | 0 |
| 11/02/2014 | 65.00p | 69.00p | 60.00p | 65.00p | 23977 |
| 10/02/2014 | 65.00p | 67.80p | 65.00p | 65.00p | 1250 |
| 07/02/2014 | 65.00p | 67.80p | 65.00p | 65.00p | 3126 |
| 06/02/2014 | 65.00p | 74.00p | 60.00p | 65.00p | 250 |
| 05/02/2014 | 74.00p | 74.00p | 60.00p | 65.00p | 4310 |
| 04/02/2014 | 74.00p | 74.00p | 68.00p | 74.00p | 1250 |
| 03/02/2014 | 74.00p | 74.00p | 72.00p | 74.00p | 245 |
| 31/01/2014 | 74.00p | 80.00p | 70.00p | 74.00p | 3900 |
| 30/01/2014 | 65.00p | 76.00p | 62.00p | 74.00p | 18792 |
| 29/01/2014 | 65.00p | 65.10p | 60.00p | 65.00p | 34902 |
| 28/01/2014 | 70.00p | 70.00p | 60.00p | 65.00p | 7773 |
| 27/01/2014 | 70.00p | 82.00p | 70.00p | 70.00p | 0 |
| 24/01/2014 | 80.00p | 82.00p | 70.00p | 80.00p | 0 |
| 23/01/2014 | 80.00p | 82.00p | 70.00p | 80.00p | 1875 |
| 22/01/2014 | 80.00p | 82.00p | 70.00p | 80.00p | 3073 |
| 21/01/2014 | 80.00p | 82.80p | 80.00p | 80.00p | 151 |
| 20/01/2014 | 80.00p | 80.00p | 72.00p | 80.00p | 104 |
| 17/01/2014 | 80.00p | 80.00p | 72.00p | 80.00p | 5 |
| 16/01/2014 | 85.00p | 86.00p | 80.00p | 80.00p | 27650 |
| 15/01/2014 | 75.00p | 94.00p | 70.00p | 85.00p | 13513 |
| 14/01/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 0 |
| 13/01/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 0 |
| 10/01/2014 | 70.00p | 70.00p | 60.00p | 70.00p | 625 |
| 09/01/2014 | 65.00p | 70.00p | 65.00p | 70.00p | 2442 |
| 08/01/2014 | 65.00p | 65.00p | 60.00p | 65.00p | 2500 |
| 07/01/2014 | 65.00p | 65.00p | 60.00p | 65.00p | 625 |
| 06/01/2014 | 65.00p | 68.00p | 60.00p | 65.00p | 1450 |
| 03/01/2014 | 65.00p | 65.00p | 60.10p | 65.00p | 1319 |
| 02/01/2014 | 65.00p | 69.60p | 60.00p | 65.00p | 5679 |
| 31/12/2013 | 65.00p | 70.00p | 60.00p | 65.00p | 0 |
| 30/12/2013 | 70.00p | 70.00p | 60.00p | 65.00p | 9391 |
| 27/12/2013 | 70.00p | 75.20p | 70.00p | 70.00p | 0 |
| 24/12/2013 | 70.00p | 75.20p | 70.00p | 70.00p | 2080 |
| 23/12/2013 | 70.00p | 80.00p | 70.00p | 70.00p | 6250 |
| 20/12/2013 | 80.00p | 80.00p | 70.00p | 70.00p | 11629 |
| 19/12/2013 | 85.00p | 85.00p | 70.00p | 85.00p | 5537 |
| 18/12/2013 | 85.00p | 85.00p | 76.00p | 85.00p | 5625 |
| 17/12/2013 | 85.00p | 85.00p | 76.00p | 85.00p | 1900 |
| 16/12/2013 | 85.00p | 85.00p | 76.00p | 85.00p | 1321 |
| 13/12/2013 | 85.00p | 85.00p | 60.00p | 85.00p | 7931 |
| 12/12/2013 | 85.00p | 85.00p | 72.00p | 85.00p | 2750 |
| 11/12/2013 | 85.00p | 85.00p | 70.80p | 85.00p | 17253 |
| 10/12/2013 | 85.00p | 85.00p | 74.00p | 85.00p | 2500 |
| 09/12/2013 | 80.00p | 90.00p | 80.00p | 85.00p | 11071 |
| 06/12/2013 | 80.00p | 88.80p | 78.00p | 80.00p | 33388 |
| 05/12/2013 | 80.00p | 80.00p | 78.00p | 80.00p | 357 |
| 04/12/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 3195 |
| 03/12/2013 | 80.00p | 80.00p | 70.40p | 80.00p | 2458 |
| 02/12/2013 | 80.00p | 84.00p | 80.00p | 80.00p | 3679 |
| 29/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 28/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 0 |
| 27/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 2500 |
| 26/11/2013 | 80.00p | 80.00p | 70.00p | 80.00p | 2500 |
| 25/11/2013 | 75.00p | 80.00p | 70.00p | 80.00p | 539196 |
| 22/11/2013 | 80.00p | 80.00p | 66.00p | 75.00p | 3152 |
| 21/11/2013 | 80.00p | 80.00p | 70.40p | 80.00p | 11136 |
| 20/11/2013 | 80.00p | 82.00p | 70.40p | 80.00p | 10325 |
| 19/11/2013 | 85.00p | 85.00p | 80.00p | 80.00p | 112 |
| 18/11/2013 | 85.00p | 88.40p | 80.00p | 85.00p | 16792 |
| 15/11/2013 | 80.00p | 90.00p | 80.00p | 85.00p | 67085 |
| 14/11/2013 | 85.00p | 86.80p | 85.00p | 85.00p | 250 |
*Close Price adjusted for both dividends and splits