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 |
|---|---|---|---|---|---|
| 13/11/2013 | 80.00p | 88.00p | 80.00p | 85.00p | 1761 |
| 12/11/2013 | 85.00p | 88.80p | 80.00p | 85.00p | 0 |
| 11/11/2013 | 85.00p | 88.80p | 80.00p | 85.00p | 0 |
| 08/11/2013 | 80.00p | 88.80p | 80.00p | 85.00p | 0 |
| 07/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 0 |
| 06/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 0 |
| 05/11/2013 | 85.00p | 88.80p | 85.00p | 85.00p | 1938 |
| 04/11/2013 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 01/11/2013 | 90.00p | 90.00p | 85.00p | 85.00p | 1502 |
| 31/10/2013 | 85.00p | 90.00p | 80.00p | 90.00p | 0 |
| 30/10/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 116 |
| 29/10/2013 | 90.00p | 100.00p | 82.00p | 90.00p | 2463 |
| 28/10/2013 | 85.00p | 100.00p | 77.50p | 85.00p | 10292 |
| 25/10/2013 | 90.00p | 90.00p | 80.00p | 90.00p | 14139 |
| 24/10/2013 | 90.00p | 90.00p | 88.80p | 90.00p | 16213 |
| 23/10/2013 | 90.00p | 100.00p | 88.00p | 90.00p | 49049 |
| 22/10/2013 | 110.00p | 160.00p | 90.00p | 90.00p | 106260 |
| 21/10/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 3025 |
| 18/10/2013 | 160.00p | 160.00p | 140.00p | 160.00p | 801 |
| 17/10/2013 | 160.00p | 160.00p | 160.00p | 160.00p | 193 |
| 16/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 15/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 14/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 11/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 10/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 09/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 08/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 07/10/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 04/10/2013 | 170.00p | 180.00p | 160.00p | 160.00p | 0 |
| 03/10/2013 | 160.00p | 180.00p | 160.00p | 170.00p | 1250 |
| 02/10/2013 | 160.00p | 160.00p | 140.00p | 160.00p | 5118 |
| 01/10/2013 | 160.00p | 160.00p | 154.00p | 160.00p | 0 |
| 30/09/2013 | 160.00p | 160.00p | 154.00p | 160.00p | 888 |
| 27/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 26/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 25/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 24/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 23/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 20/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 19/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 0 |
| 18/09/2013 | 160.00p | 160.00p | 142.00p | 160.00p | 412 |
| 17/09/2013 | 160.00p | 178.00p | 160.00p | 160.00p | 549 |
| 16/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 13/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 12/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 11/09/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 273 |
| 10/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 179 |
| 09/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 0 |
| 06/09/2013 | 160.00p | 175.20p | 160.00p | 160.00p | 137 |
| 05/09/2013 | 160.00p | 160.00p | 135.00p | 160.00p | 0 |
| 04/09/2013 | 135.00p | 160.00p | 135.00p | 160.00p | 1907 |
| 03/09/2013 | 125.00p | 140.00p | 125.00p | 135.00p | 3031 |
| 02/09/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 0 |
| 30/08/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 0 |
| 29/08/2013 | 125.00p | 128.80p | 125.00p | 125.00p | 1678 |
| 28/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 27/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 23/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 22/08/2013 | 125.00p | 125.00p | 100.00p | 125.00p | 0 |
| 21/08/2013 | 120.00p | 125.00p | 100.00p | 125.00p | 6860 |
| 20/08/2013 | 120.00p | 120.00p | 100.00p | 120.00p | 300 |
| 19/08/2013 | 120.00p | 120.00p | 101.20p | 120.00p | 0 |
| 16/08/2013 | 120.00p | 120.00p | 101.20p | 120.00p | 360 |
| 15/08/2013 | 120.00p | 130.00p | 80.00p | 120.00p | 0 |
| 14/08/2013 | 120.00p | 130.00p | 80.00p | 120.00p | 0 |
| 13/08/2013 | 130.00p | 130.00p | 80.00p | 120.00p | 3750 |
| 12/08/2013 | 130.00p | 138.00p | 130.00p | 130.00p | 0 |
| 09/08/2013 | 130.00p | 138.00p | 130.00p | 130.00p | 356 |
| 08/08/2013 | 130.00p | 135.60p | 130.00p | 130.00p | 0 |
| 07/08/2013 | 130.00p | 135.60p | 130.00p | 130.00p | 394 |
| 06/08/2013 | 120.00p | 139.00p | 115.00p | 130.00p | 8683 |
| 05/08/2013 | 150.00p | 166.00p | 50.00p | 115.00p | 26118 |
| 02/08/2013 | 150.00p | 171.00p | 150.00p | 150.00p | 62 |
| 01/08/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 31/07/2013 | 150.00p | 170.00p | 140.00p | 150.00p | 0 |
| 30/07/2013 | 170.00p | 170.00p | 140.00p | 150.00p | 1429 |
| 29/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 26/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 25/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 24/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 23/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 22/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 19/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 18/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 0 |
| 17/07/2013 | 170.00p | 170.00p | 140.40p | 170.00p | 3490 |
| 16/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 15/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 12/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 11/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 0 |
| 10/07/2013 | 170.00p | 170.00p | 140.00p | 170.00p | 1716 |
| 09/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 08/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 05/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 04/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 0 |
| 03/07/2013 | 170.00p | 200.00p | 160.00p | 170.00p | 1450 |
| 02/07/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 01/07/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 28/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 27/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 26/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 17133 |
| 25/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 10588 |
| 24/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 0 |
| 21/06/2013 | 170.00p | 200.00p | 170.00p | 170.00p | 50 |
| 20/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 19/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 18/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 17/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 14/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 13/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 515 |
| 12/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 11/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 10/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 07/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 0 |
| 06/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 105 |
| 05/06/2013 | 170.00p | 191.00p | 170.00p | 170.00p | 18 |
| 04/06/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 0 |
| 03/06/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 0 |
| 31/05/2013 | 170.00p | 191.13p | 170.00p | 170.00p | 324 |
| 30/05/2013 | 170.00p | 180.00p | 120.00p | 170.00p | 0 |
| 29/05/2013 | 170.00p | 180.00p | 120.00p | 170.00p | 0 |
| 28/05/2013 | 180.00p | 180.00p | 120.00p | 170.00p | 1786 |
| 24/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 23/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 22/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 21/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 20/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 17/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 16/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 15/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 14/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 13/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 10/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 09/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 08/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 07/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 03/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 02/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 01/05/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 30/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 29/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 26/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 0 |
| 25/04/2013 | 180.00p | 200.00p | 180.00p | 180.00p | 19966 |
| 24/04/2013 | 160.00p | 200.00p | 160.00p | 180.00p | 20763 |
| 23/04/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 0 |
| 22/04/2013 | 160.00p | 180.00p | 160.00p | 160.00p | 19720 |
| 19/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 18/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 17/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 16/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 15/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 12/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 11/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 10/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 09/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 08/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 05/04/2013 | 160.00p | 190.00p | 160.00p | 160.00p | 0 |
| 04/04/2013 | 180.00p | 190.00p | 160.00p | 160.00p | 0 |
| 03/04/2013 | 190.00p | 190.00p | 166.00p | 180.00p | 625 |
| 02/04/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 5 |
| 28/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 27/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 26/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 25/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 22/03/2013 | 190.00p | 190.00p | 180.00p | 190.00p | 625 |
| 21/03/2013 | 190.00p | 220.00p | 190.00p | 190.00p | 19200 |
| 20/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 19/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 18/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 50 |
| 15/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 14/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 13/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 3764 |
| 12/03/2013 | 190.00p | 214.73p | 190.00p | 190.00p | 0 |
| 11/03/2013 | 190.00p | 214.73p | 190.00p | 190.00p | 161 |
| 08/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 07/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 06/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 0 |
| 05/03/2013 | 190.00p | 212.00p | 160.00p | 190.00p | 1714 |
| 04/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 01/03/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 28/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 27/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 0 |
| 26/02/2013 | 190.00p | 212.00p | 190.00p | 190.00p | 1125 |
| 25/02/2013 | 190.00p | 190.00p | 160.00p | 190.00p | 7278 |
| 22/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
| 21/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
| 20/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
| 19/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
| 18/02/2013 | 190.00p | 216.00p | 180.00p | 190.00p | 0 |
| 15/02/2013 | 210.00p | 216.00p | 180.00p | 190.00p | 291 |
| 14/02/2013 | 210.00p | 216.00p | 210.00p | 210.00p | 250 |
| 13/02/2013 | 220.00p | 220.00p | 200.00p | 210.00p | 250 |
| 12/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 528 |
| 11/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 08/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 07/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 06/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 05/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 04/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 01/02/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 0 |
| 31/01/2013 | 220.00p | 220.00p | 216.00p | 220.00p | 1120 |
*Close Price adjusted for both dividends and splits