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 Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Sysgroup (SYS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/12/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 07/12/2022 | 28.50p | 28.50p | 27.00p | 28.00p | 5000 |
| 06/12/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 05/12/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 10000 |
| 02/12/2022 | 28.50p | 29.10p | 27.00p | 28.50p | 7538 |
| 01/12/2022 | 29.50p | 30.25p | 29.50p | 29.50p | 0 |
| 30/11/2022 | 29.50p | 30.25p | 29.50p | 29.50p | 0 |
| 29/11/2022 | 29.50p | 29.70p | 29.50p | 29.50p | 1686 |
| 28/11/2022 | 29.50p | 29.75p | 28.15p | 29.50p | 10652 |
| 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 |
*Close Price adjusted for both dividends and splits