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 Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Christopher Ruane in The Motley Fool
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Watch Treatt (TET) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Hold Treatt (TET) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Underperform Schroders (SDR) by Bank of America
- Buy Hilton Food Group (HFG) by Investec
- Sell Croda International (CRDA) by Goldman Sachs
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Rio Tinto (RIO) by Goldman Sachs
- Buy Glencore (GLEN) by Goldman Sachs
- Neutral International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Buy Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Christopher Ruane in The Motley Fool
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Watch Treatt (TET) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Hold Treatt (TET) by Deutsche Bank
- Buy Mears Group (MER) by Deutsche Bank
- Underperform Schroders (SDR) by Bank of America
- Buy Hilton Food Group (HFG) by Investec
- Sell Croda International (CRDA) by Goldman Sachs
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Rio Tinto (RIO) by Goldman Sachs
- Buy Glencore (GLEN) by Goldman Sachs
- Neutral International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Buy Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2022 | 29.50p | 31.00p | 29.50p | 31.00p | 3000 |
| 24/11/2022 | 30.00p | 30.00p | 28.00p | 29.50p | 34367 |
| 23/11/2022 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 22/11/2022 | 30.00p | 30.80p | 29.70p | 30.00p | 40118 |
| 21/11/2022 | 29.50p | 31.60p | 29.50p | 30.00p | 96721 |
| 18/11/2022 | 28.00p | 30.05p | 28.00p | 29.50p | 29949 |
| 17/11/2022 | 28.00p | 28.00p | 27.40p | 28.00p | 664 |
| 16/11/2022 | 28.00p | 28.74p | 28.00p | 28.00p | 5000 |
| 15/11/2022 | 26.00p | 28.00p | 26.00p | 28.00p | 18600 |
| 14/11/2022 | 26.00p | 26.37p | 25.10p | 26.00p | 8826 |
| 11/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 10/11/2022 | 26.00p | 26.40p | 25.50p | 26.00p | 5757 |
| 09/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 08/11/2022 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 07/11/2022 | 26.00p | 26.40p | 25.10p | 26.00p | 4383 |
| 04/11/2022 | 26.50p | 26.98p | 25.56p | 26.00p | 10185 |
| 03/11/2022 | 26.50p | 26.50p | 25.50p | 26.50p | 7800 |
| 02/11/2022 | 26.50p | 26.50p | 25.75p | 26.50p | 0 |
| 01/11/2022 | 26.50p | 27.00p | 26.50p | 26.50p | 9000 |
| 31/10/2022 | 25.50p | 27.40p | 25.50p | 26.50p | 9991 |
| 28/10/2022 | 22.50p | 25.00p | 22.50p | 25.00p | 60424 |
| 27/10/2022 | 22.50p | 23.40p | 22.50p | 22.50p | 0 |
| 26/10/2022 | 21.00p | 23.19p | 21.00p | 22.50p | 27830 |
| 25/10/2022 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 24/10/2022 | 20.50p | 20.80p | 20.50p | 20.50p | 0 |
| 21/10/2022 | 19.00p | 20.50p | 19.00p | 20.50p | 15395 |
| 20/10/2022 | 18.50p | 19.00p | 18.50p | 19.00p | 25000 |
| 19/10/2022 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
| 18/10/2022 | 20.50p | 20.50p | 18.25p | 18.50p | 30326 |
| 17/10/2022 | 20.50p | 20.50p | 19.00p | 20.50p | 10000 |
| 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 |
*Close Price adjusted for both dividends and splits