Sysgroup (SYS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sysgroup

Date Open High Low Close* Volume
28/08/2018 47.00p 47.00p 45.00p 47.00p 5000
24/08/2018 47.00p 47.00p 47.00p 47.00p 0
23/08/2018 47.00p 47.00p 47.00p 47.00p 0
22/08/2018 47.00p 47.00p 45.00p 47.00p 10002
21/08/2018 47.00p 47.00p 47.00p 47.00p 0
20/08/2018 47.00p 47.00p 47.00p 47.00p 0
17/08/2018 47.00p 47.00p 47.00p 47.00p 0
16/08/2018 47.00p 48.72p 47.00p 47.00p 10000
15/08/2018 47.00p 47.00p 47.00p 47.00p 0
14/08/2018 47.00p 47.00p 45.30p 47.00p 2500
13/08/2018 47.00p 47.00p 45.30p 47.00p 165
10/08/2018 47.00p 48.25p 47.00p 47.00p 3000
09/08/2018 47.00p 47.00p 47.00p 47.00p 0
08/08/2018 47.00p 47.00p 45.22p 47.00p 5500
07/08/2018 47.00p 47.00p 47.00p 47.00p 0
06/08/2018 47.00p 47.75p 47.00p 47.00p 4167
03/08/2018 47.00p 47.00p 45.00p 47.00p 62
02/08/2018 47.00p 48.00p 47.00p 47.00p 3000
01/08/2018 46.50p 47.00p 43.00p 47.00p 14905
31/07/2018 46.50p 46.50p 46.50p 46.50p 0
30/07/2018 46.50p 47.65p 46.50p 46.50p 6270
27/07/2018 46.50p 46.50p 44.00p 46.50p 3166
26/07/2018 46.50p 46.50p 44.25p 46.50p 50
25/07/2018 46.50p 46.50p 46.50p 46.50p 0
24/07/2018 47.00p 47.00p 46.50p 46.50p 0
23/07/2018 46.50p 48.68p 46.50p 47.00p 10270
20/07/2018 46.50p 47.00p 46.50p 46.50p 1900
19/07/2018 46.50p 46.50p 46.50p 46.50p 0
18/07/2018 46.50p 46.50p 46.50p 46.50p 0
17/07/2018 46.50p 46.50p 45.20p 46.50p 2860
16/07/2018 47.00p 47.00p 44.35p 46.50p 4131
13/07/2018 47.00p 48.72p 45.68p 47.00p 12000
12/07/2018 46.50p 48.00p 46.50p 47.00p 750
11/07/2018 46.00p 46.50p 46.00p 46.50p 6110
10/07/2018 40.50p 48.00p 40.50p 46.00p 72122
09/07/2018 41.00p 41.93p 40.20p 40.50p 58714
06/07/2018 40.50p 41.20p 40.50p 40.50p 10000
05/07/2018 40.50p 40.50p 40.50p 40.50p 0
04/07/2018 40.00p 40.50p 40.00p 40.50p 3456
03/07/2018 40.00p 40.30p 39.25p 40.00p 22500
02/07/2018 40.50p 40.50p 39.83p 40.00p 5000
29/06/2018 41.50p 42.10p 39.00p 39.50p 23680
28/06/2018 41.50p 42.22p 41.50p 41.50p 200
27/06/2018 42.50p 42.50p 40.10p 41.50p 14223
26/06/2018 39.50p 40.70p 39.50p 39.50p 5295
25/06/2018 39.50p 40.33p 39.50p 39.50p 7984
22/06/2018 39.50p 39.50p 39.50p 39.50p 0
21/06/2018 39.50p 39.50p 38.00p 39.50p 1750
20/06/2018 39.50p 39.50p 39.50p 39.50p 0
19/06/2018 39.00p 39.50p 38.50p 39.50p 0
18/06/2018 39.00p 39.00p 39.00p 39.00p 0
15/06/2018 39.00p 39.00p 39.00p 39.00p 0
14/06/2018 39.00p 39.00p 39.00p 39.00p 0
13/06/2018 39.00p 39.00p 39.00p 39.00p 0
12/06/2018 39.00p 39.00p 39.00p 39.00p 0
11/06/2018 39.00p 39.00p 39.00p 39.00p 0
08/06/2018 39.00p 39.00p 39.00p 39.00p 0
07/06/2018 39.00p 39.50p 38.00p 39.00p 0
06/06/2018 39.00p 39.00p 39.00p 39.00p 0
05/06/2018 39.00p 39.00p 39.00p 39.00p 0
04/06/2018 39.00p 39.00p 39.00p 39.00p 0
01/06/2018 39.00p 39.00p 39.00p 39.00p 0
31/05/2018 39.00p 39.00p 39.00p 39.00p 0
30/05/2018 39.00p 39.00p 38.00p 39.00p 1250
29/05/2018 39.00p 39.00p 39.00p 39.00p 0
25/05/2018 39.00p 39.25p 39.00p 39.00p 4478
24/05/2018 39.00p 39.00p 39.00p 39.00p 0
23/05/2018 39.00p 39.00p 39.00p 39.00p 0
22/05/2018 39.00p 39.00p 39.00p 39.00p 0
21/05/2018 39.00p 39.00p 39.00p 39.00p 0
18/05/2018 39.00p 39.00p 39.00p 39.00p 0
17/05/2018 39.00p 39.00p 39.00p 39.00p 0
16/05/2018 39.00p 39.00p 39.00p 39.00p 142311
15/05/2018 39.00p 39.00p 39.00p 39.00p 0
14/05/2018 39.00p 39.00p 39.00p 39.00p 0
11/05/2018 39.00p 39.00p 39.00p 39.00p 0
10/05/2018 39.00p 39.00p 37.50p 39.00p 17000
09/05/2018 39.00p 39.44p 39.00p 39.00p 2510
08/05/2018 39.00p 39.00p 39.00p 39.00p 0
04/05/2018 39.00p 39.00p 39.00p 39.00p 0
03/05/2018 39.90p 39.90p 38.00p 39.00p 10542
02/05/2018 40.40p 40.00p 39.90p 39.90p 0
01/05/2018 40.00p 40.00p 40.00p 40.00p 0
30/04/2018 40.40p 40.40p 40.00p 40.00p 136
27/04/2018 40.00p 40.00p 40.00p 40.00p 0
26/04/2018 40.00p 40.00p 40.00p 40.00p 0
25/04/2018 40.40p 41.00p 39.00p 40.00p 6413
24/04/2018 40.40p 40.40p 40.40p 40.40p 0
23/04/2018 40.50p 41.62p 39.00p 40.40p 28526
20/04/2018 40.80p 40.80p 39.60p 40.50p 1000
19/04/2018 40.80p 41.76p 39.72p 40.80p 7393
18/04/2018 40.80p 40.80p 40.80p 40.80p 0
17/04/2018 41.30p 41.30p 40.80p 40.80p 4642
16/04/2018 41.30p 41.30p 41.30p 41.30p 0
13/04/2018 41.30p 41.30p 41.30p 41.30p 0
12/04/2018 41.30p 41.30p 41.30p 41.30p 0
11/04/2018 42.00p 42.00p 40.00p 41.30p 9999
10/04/2018 42.00p 42.38p 42.00p 42.00p 6383
09/04/2018 42.00p 42.00p 41.00p 42.00p 375
06/04/2018 42.50p 42.50p 40.00p 42.50p 5500
05/04/2018 42.50p 42.50p 42.50p 42.50p 0
04/04/2018 42.50p 42.50p 42.50p 42.50p 0
03/04/2018 42.50p 42.50p 42.50p 42.50p 0
29/03/2018 42.50p 42.50p 42.50p 42.50p 25000
28/03/2018 42.50p 42.50p 42.50p 42.50p 0
27/03/2018 42.50p 42.50p 42.50p 42.50p 0
26/03/2018 42.50p 42.50p 42.00p 42.50p 2500
23/03/2018 43.50p 43.50p 42.15p 42.50p 2111
22/03/2018 43.50p 43.50p 43.50p 43.50p 0
21/03/2018 43.50p 43.50p 43.50p 43.50p 0
20/03/2018 43.50p 43.50p 43.50p 43.50p 0
19/03/2018 43.00p 44.17p 43.00p 43.50p 4496
16/03/2018 43.00p 43.00p 43.00p 43.00p 0
15/03/2018 43.00p 43.00p 43.00p 43.00p 0
14/03/2018 43.00p 43.00p 43.00p 43.00p 0
13/03/2018 43.00p 43.00p 43.00p 43.00p 0
12/03/2018 43.00p 43.00p 42.25p 43.00p 3271
09/03/2018 43.00p 43.00p 42.95p 43.00p 4642
08/03/2018 42.00p 42.50p 42.00p 42.50p 25000
07/03/2018 41.00p 42.00p 41.00p 42.00p 25000
06/03/2018 39.60p 41.00p 39.60p 41.00p 362
05/03/2018 35.50p 40.25p 35.50p 39.60p 40984
02/03/2018 35.50p 35.50p 35.50p 35.50p 0
01/03/2018 35.50p 35.50p 35.50p 35.50p 0
28/02/2018 35.50p 35.50p 34.00p 35.50p 1500
27/02/2018 35.50p 35.50p 35.50p 35.50p 0
26/02/2018 35.50p 35.50p 35.32p 35.50p 2922
23/02/2018 35.50p 35.50p 35.50p 35.50p 0
22/02/2018 35.50p 35.50p 34.00p 35.50p 1029
21/02/2018 35.50p 35.50p 35.50p 35.50p 0
20/02/2018 35.50p 35.50p 35.50p 35.50p 0
19/02/2018 35.50p 35.50p 34.00p 35.50p 1428
16/02/2018 35.50p 35.50p 35.50p 35.50p 0
15/02/2018 35.50p 35.50p 35.50p 35.50p 0
14/02/2018 35.50p 35.50p 35.50p 35.50p 0
13/02/2018 35.50p 35.50p 35.50p 35.50p 0
12/02/2018 35.50p 35.50p 35.50p 35.50p 0
09/02/2018 35.50p 35.50p 35.50p 35.50p 0
08/02/2018 35.50p 35.50p 35.50p 35.50p 0
07/02/2018 35.00p 35.50p 35.00p 35.50p 0
06/02/2018 35.00p 35.00p 35.00p 35.00p 0
05/02/2018 35.00p 35.00p 35.00p 35.00p 0
02/02/2018 34.70p 35.00p 34.70p 35.00p 11507
01/02/2018 34.20p 34.20p 33.65p 34.20p 5980
31/01/2018 34.10p 34.20p 34.10p 34.20p 0
30/01/2018 34.50p 34.75p 34.10p 34.10p 771
29/01/2018 34.00p 34.00p 34.00p 34.00p 0
26/01/2018 33.60p 34.25p 33.60p 34.00p 779
25/01/2018 33.60p 33.60p 33.60p 33.60p 0
24/01/2018 33.60p 33.60p 33.60p 33.60p 0
23/01/2018 33.60p 33.60p 33.60p 33.60p 0
22/01/2018 33.60p 33.60p 33.60p 33.60p 0
19/01/2018 33.60p 33.60p 33.60p 33.60p 0
18/01/2018 33.60p 33.60p 33.60p 33.60p 0
17/01/2018 33.60p 33.60p 32.45p 33.60p 2500
16/01/2018 33.50p 33.60p 32.45p 33.60p 150
15/01/2018 33.50p 33.50p 33.00p 33.50p 0
12/01/2018 33.00p 33.00p 33.00p 33.00p 0
11/01/2018 33.00p 33.00p 33.00p 33.00p 0
10/01/2018 33.00p 33.00p 33.00p 33.00p 0
09/01/2018 33.00p 33.00p 33.00p 33.00p 2000
08/01/2018 33.00p 33.00p 32.00p 33.00p 2000
05/01/2018 33.00p 33.00p 33.00p 33.00p 0
04/01/2018 33.00p 33.00p 33.00p 33.00p 0
03/01/2018 34.50p 34.50p 31.00p 33.00p 20000
02/01/2018 34.50p 34.50p 34.50p 34.50p 0
29/12/2017 34.50p 34.50p 34.50p 34.50p 0
28/12/2017 34.50p 34.50p 34.50p 34.50p 0
27/12/2017 35.00p 35.00p 30.00p 34.50p 0
22/12/2017 35.00p 35.00p 35.00p 35.00p 0
21/12/2017 35.00p 35.00p 34.00p 35.00p 2500
20/12/2017 34.50p 35.00p 34.00p 35.00p 3000
19/12/2017 34.50p 34.50p 34.50p 34.50p 0
18/12/2017 35.50p 35.50p 34.00p 34.50p 356
15/12/2017 35.50p 35.50p 35.50p 35.50p 0
14/12/2017 35.50p 35.50p 35.50p 35.50p 0
13/12/2017 35.50p 35.50p 35.50p 35.50p -1250
12/12/2017 35.50p 35.50p 34.00p 35.50p 1250
11/12/2017 36.00p 36.00p 35.50p 35.50p 0
08/12/2017 36.00p 36.00p 36.00p 36.00p 25000
07/12/2017 36.00p 36.00p 35.20p 36.00p 1406
06/12/2017 37.00p 37.00p 32.12p 36.00p 3161
05/12/2017 37.00p 36.50p 36.50p 36.50p 0
04/12/2017 37.00p 37.00p 36.00p 36.50p 750
01/12/2017 36.50p 36.50p 36.50p 36.50p 0
30/11/2017 36.50p 36.50p 36.50p 36.50p 0
29/11/2017 36.50p 36.50p 36.50p 36.50p 0
28/11/2017 37.00p 37.00p 35.00p 36.50p 3000
27/11/2017 37.00p 37.00p 36.00p 36.50p 325
24/11/2017 36.50p 36.50p 36.05p 36.50p 1125
23/11/2017 37.00p 36.50p 36.50p 36.50p 0
22/11/2017 37.00p 37.00p 36.50p 36.50p 2723
21/11/2017 36.50p 36.50p 36.50p 36.50p 0
20/11/2017 37.00p 37.00p 35.00p 36.50p 6000
17/11/2017 36.50p 36.50p 36.50p 36.50p 0
16/11/2017 37.00p 36.50p 36.50p 36.50p 0
15/11/2017 36.50p 36.50p 36.50p 36.50p 0
14/11/2017 37.00p 36.50p 36.50p 36.50p 0
13/11/2017 37.00p 36.50p 36.50p 36.50p 0
10/11/2017 37.00p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits