Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2024 35.00p 35.22p 34.30p 34.50p 29260
02/09/2024 35.00p 35.00p 34.40p 35.00p 0
30/08/2024 35.00p 35.33p 34.42p 35.00p 44871
29/08/2024 35.00p 35.40p 34.00p 35.00p 245416
28/08/2024 35.00p 35.00p 34.30p 35.00p 8000
27/08/2024 35.50p 35.50p 35.00p 35.00p 31798
23/08/2024 36.00p 36.00p 35.01p 35.50p 36431
22/08/2024 36.00p 36.00p 35.67p 36.00p 0
21/08/2024 36.00p 36.20p 35.26p 36.00p 6804
20/08/2024 36.00p 36.74p 36.00p 36.00p 112172
19/08/2024 33.50p 36.50p 33.50p 33.50p 88000
16/08/2024 33.50p 33.50p 33.50p 33.50p 0
15/08/2024 33.50p 33.99p 33.50p 33.50p 50000
14/08/2024 34.00p 34.33p 33.50p 33.50p 0
13/08/2024 34.00p 34.70p 33.30p 34.00p 4150
12/08/2024 34.00p 34.33p 34.00p 34.00p 0
09/08/2024 32.50p 34.70p 32.50p 34.00p 57706
08/08/2024 32.50p 33.00p 32.50p 32.50p 30000
07/08/2024 32.50p 32.50p 32.50p 32.50p 0
06/08/2024 32.50p 32.50p 32.10p 32.50p 28744
05/08/2024 33.50p 33.50p 32.00p 32.50p 86500
02/08/2024 33.50p 33.67p 33.50p 33.50p 300
01/08/2024 33.50p 33.80p 33.00p 33.50p 73299
31/07/2024 34.00p 34.75p 33.50p 33.50p 78676
30/07/2024 34.00p 34.00p 33.35p 33.50p 29470
29/07/2024 34.00p 34.00p 33.50p 34.00p 0
26/07/2024 34.00p 34.69p 33.30p 34.00p 112774
25/07/2024 34.50p 34.80p 33.50p 34.00p 60389
24/07/2024 34.50p 34.50p 34.50p 34.50p 0
23/07/2024 34.50p 34.50p 34.50p 34.50p 0
22/07/2024 35.00p 35.00p 34.50p 34.50p 0
19/07/2024 35.50p 35.50p 34.20p 35.00p 130
18/07/2024 35.00p 35.00p 35.00p 35.00p 0
17/07/2024 36.00p 36.00p 35.00p 35.00p 23142
16/07/2024 36.50p 36.90p 35.20p 36.00p 72572
15/07/2024 36.50p 36.90p 35.90p 36.50p 29632
12/07/2024 35.00p 36.50p 35.00p 36.50p 160677
11/07/2024 35.00p 35.20p 35.00p 35.00p 0
10/07/2024 35.00p 35.00p 34.10p 35.00p 23604
09/07/2024 35.00p 36.00p 35.00p 35.00p 36016
08/07/2024 35.00p 35.20p 35.00p 35.00p 0
05/07/2024 35.00p 35.46p 34.31p 35.00p 376217
04/07/2024 35.00p 35.00p 34.23p 35.00p 52363
03/07/2024 35.00p 35.59p 34.65p 35.00p 106341
02/07/2024 35.00p 35.00p 34.67p 35.00p 5000
01/07/2024 35.00p 35.00p 34.67p 35.00p 23000
28/06/2024 35.00p 35.00p 34.67p 35.00p 51891
27/06/2024 35.00p 35.00p 34.69p 35.00p 3000
26/06/2024 35.00p 35.00p 34.00p 35.00p 526500
25/06/2024 35.00p 35.00p 34.90p 35.00p 37297
24/06/2024 35.00p 35.00p 33.00p 35.00p 328723
21/06/2024 35.00p 35.50p 35.00p 35.00p 0
20/06/2024 35.00p 35.00p 34.90p 35.00p 9389
19/06/2024 35.00p 35.00p 34.90p 35.00p 104084
18/06/2024 35.00p 35.00p 34.50p 35.00p 100000
17/06/2024 35.00p 35.00p 33.25p 35.00p 330682
14/06/2024 35.00p 35.35p 34.25p 35.00p 138478
13/06/2024 35.00p 36.00p 35.00p 35.00p 111520
12/06/2024 35.00p 36.00p 35.00p 35.00p 56241
11/06/2024 34.50p 35.00p 34.50p 35.00p 9572
10/06/2024 34.50p 36.00p 34.50p 34.50p 57334
07/06/2024 34.00p 36.00p 32.00p 34.50p 183033
06/06/2024 35.00p 35.00p 34.67p 35.00p 0
05/06/2024 35.00p 35.00p 34.70p 35.00p 2152
04/06/2024 35.00p 35.00p 34.65p 35.00p 11488
03/06/2024 35.00p 35.80p 34.60p 35.00p 33608
31/05/2024 35.00p 36.00p 34.28p 35.00p 22424
30/05/2024 35.00p 35.80p 35.00p 35.00p 900
29/05/2024 33.50p 38.00p 33.05p 35.00p 190755
28/05/2024 31.00p 31.26p 31.00p 31.00p 9612
24/05/2024 31.00p 31.33p 31.00p 31.00p 0
23/05/2024 31.00p 31.33p 31.00p 31.00p 0
22/05/2024 31.00p 31.33p 31.00p 31.00p 0
21/05/2024 31.00p 31.33p 31.00p 31.00p 0
20/05/2024 31.00p 31.15p 31.00p 31.00p 125
17/05/2024 31.00p 32.00p 31.00p 31.00p 40625
16/05/2024 30.00p 31.75p 30.00p 31.00p 54364
15/05/2024 30.00p 30.00p 29.10p 30.00p 687
14/05/2024 28.50p 30.00p 27.50p 30.00p 0
13/05/2024 28.50p 28.50p 27.50p 28.50p 0
10/05/2024 32.00p 32.00p 28.50p 28.50p 140489
09/05/2024 32.00p 32.00p 32.00p 32.00p 0
08/05/2024 32.00p 32.49p 31.10p 32.00p 34260
07/05/2024 34.00p 34.00p 31.00p 32.00p 109933
03/05/2024 34.00p 34.05p 33.25p 34.00p 35316
02/05/2024 34.50p 35.49p 34.00p 34.00p 28377
01/05/2024 34.50p 35.00p 33.75p 34.50p 53651
30/04/2024 31.00p 36.80p 31.00p 34.50p 240114
29/04/2024 30.50p 30.79p 30.50p 30.50p 15000
26/04/2024 30.50p 30.50p 30.05p 30.50p 1843
25/04/2024 30.50p 30.80p 30.50p 30.50p 20780
24/04/2024 30.50p 30.50p 30.50p 30.50p 0
23/04/2024 30.50p 30.80p 30.50p 30.50p 1259
22/04/2024 30.50p 30.50p 30.50p 30.50p 0
19/04/2024 30.50p 30.95p 30.50p 30.50p 41615
18/04/2024 30.50p 30.50p 30.50p 30.50p 0
17/04/2024 30.50p 31.00p 30.50p 30.50p 12451
16/04/2024 30.50p 30.50p 30.50p 30.50p 0
15/04/2024 30.50p 30.50p 30.50p 30.50p 0
12/04/2024 29.50p 31.00p 29.50p 30.50p 65000
11/04/2024 29.50p 29.95p 29.50p 29.50p 8330
10/04/2024 29.50p 29.50p 29.50p 29.50p 0
09/04/2024 29.50p 30.00p 29.36p 29.50p 13316
08/04/2024 29.50p 30.00p 29.25p 29.50p 2189
05/04/2024 29.50p 30.00p 29.25p 29.50p 6500
04/04/2024 32.00p 32.00p 29.50p 29.50p 143013
03/04/2024 33.00p 33.00p 31.00p 32.00p 106839
02/04/2024 33.50p 33.50p 32.00p 33.00p 30000
28/03/2024 33.50p 33.50p 32.60p 33.50p 0
27/03/2024 34.00p 33.50p 32.60p 33.50p 0
26/03/2024 33.50p 33.50p 32.60p 33.50p 0
25/03/2024 33.50p 33.50p 32.60p 33.50p 0
22/03/2024 33.50p 33.50p 32.60p 33.50p 0
21/03/2024 33.50p 33.50p 32.50p 33.50p 13749
20/03/2024 33.50p 33.50p 33.50p 33.50p 0
19/03/2024 33.50p 33.50p 32.88p 33.50p 1061
18/03/2024 33.50p 33.50p 32.60p 33.50p 0
15/03/2024 33.50p 34.40p 33.50p 33.50p 5813
14/03/2024 33.50p 33.50p 32.00p 33.50p 17000
13/03/2024 33.50p 33.50p 32.60p 33.50p 0
12/03/2024 33.50p 33.50p 32.60p 33.50p 0
11/03/2024 33.50p 33.50p 32.60p 33.50p 0
08/03/2024 33.50p 33.50p 32.60p 33.50p 0
07/03/2024 33.50p 33.50p 32.60p 33.50p 0
06/03/2024 33.50p 33.50p 32.60p 33.50p 0
05/03/2024 33.50p 33.50p 32.60p 33.50p 0
04/03/2024 33.50p 33.50p 32.88p 33.50p 6419
01/03/2024 33.50p 33.50p 32.60p 33.50p 0
29/02/2024 33.50p 33.50p 32.83p 33.50p 5164
28/02/2024 33.50p 33.50p 32.75p 33.50p 0
27/02/2024 33.00p 35.00p 33.00p 33.50p 31397
26/02/2024 33.00p 33.29p 33.00p 33.00p 0
23/02/2024 32.50p 33.00p 32.50p 33.00p 10000
22/02/2024 32.50p 33.00p 32.00p 32.50p 0
21/02/2024 32.50p 33.00p 32.50p 32.50p 0
20/02/2024 32.50p 33.00p 32.50p 32.50p 0
19/02/2024 32.50p 33.00p 31.15p 32.50p 10480
16/02/2024 32.50p 33.00p 32.50p 32.50p 0
15/02/2024 32.50p 32.50p 32.44p 32.50p 6165
14/02/2024 31.00p 32.50p 31.00p 32.50p 18711
13/02/2024 32.00p 32.40p 30.06p 31.00p 48100
12/02/2024 34.00p 34.00p 32.00p 32.50p 28086
09/02/2024 35.00p 35.00p 33.00p 34.00p 20140
08/02/2024 35.00p 35.00p 33.80p 35.00p 16948
07/02/2024 35.00p 35.86p 35.00p 35.00p 0
06/02/2024 30.50p 36.40p 30.50p 35.00p 173298
05/02/2024 29.00p 29.00p 28.80p 29.00p 0
02/02/2024 29.00p 29.00p 28.80p 29.00p 0
01/02/2024 29.00p 29.00p 28.34p 29.00p 15844
31/01/2024 29.00p 29.00p 28.50p 29.00p 0
30/01/2024 29.00p 30.00p 28.00p 29.00p 93000
29/01/2024 29.00p 29.50p 28.05p 29.50p 9757
26/01/2024 29.00p 29.50p 28.40p 29.50p 0
25/01/2024 29.00p 29.50p 28.00p 29.50p 14173
24/01/2024 29.00p 29.50p 28.00p 29.50p 3954
23/01/2024 29.00p 29.50p 28.40p 29.50p 0
22/01/2024 29.00p 29.00p 28.00p 29.00p 680
19/01/2024 30.00p 30.00p 29.00p 30.00p 17225
18/01/2024 30.00p 30.00p 29.20p 30.00p 347082
17/01/2024 30.00p 30.00p 29.00p 30.00p 10670
16/01/2024 30.00p 30.00p 30.00p 30.00p 0
15/01/2024 30.50p 30.50p 29.00p 30.00p 9107
12/01/2024 30.50p 30.50p 29.00p 30.50p 42771
11/01/2024 31.00p 31.75p 30.00p 30.50p 10001
10/01/2024 31.50p 32.40p 30.00p 31.00p 14197
09/01/2024 32.50p 32.50p 31.00p 31.50p 16427
08/01/2024 33.50p 33.50p 32.00p 32.50p 5000
05/01/2024 33.00p 33.50p 32.00p 33.50p 191
04/01/2024 33.00p 33.00p 32.00p 33.00p 4697
03/01/2024 33.00p 33.70p 33.00p 33.00p 296
02/01/2024 33.50p 33.50p 33.00p 33.00p 18587
29/12/2023 33.50p 33.50p 33.33p 33.50p 0
28/12/2023 33.50p 33.50p 33.10p 33.50p 200
27/12/2023 33.50p 33.50p 33.33p 33.50p 0
22/12/2023 33.50p 33.50p 33.00p 33.50p 1500
21/12/2023 33.50p 33.50p 33.50p 33.50p 2949
20/12/2023 34.00p 34.00p 33.00p 33.50p 7742
19/12/2023 34.00p 34.00p 33.55p 34.00p 4282
18/12/2023 35.00p 35.00p 33.00p 34.00p 46460
15/12/2023 35.50p 35.50p 35.00p 35.00p 0
14/12/2023 36.50p 36.50p 34.60p 35.50p 12613
13/12/2023 36.50p 36.80p 36.50p 36.50p 0
12/12/2023 36.00p 36.50p 35.05p 36.50p 26462
11/12/2023 36.00p 36.00p 35.40p 36.00p 0
08/12/2023 36.00p 36.00p 35.40p 36.00p 0
07/12/2023 36.50p 36.50p 35.00p 36.00p 32299
06/12/2023 37.50p 37.50p 35.18p 36.00p 25381
05/12/2023 37.50p 37.50p 37.33p 37.50p 0
04/12/2023 38.50p 38.50p 36.10p 37.50p 18501
01/12/2023 38.50p 38.50p 37.00p 38.50p 2687
30/11/2023 38.50p 39.00p 38.50p 38.50p 0
29/11/2023 38.50p 39.00p 38.50p 38.50p 0
28/11/2023 38.50p 39.00p 38.50p 38.50p 0
27/11/2023 39.00p 39.00p 38.00p 38.50p 16190
24/11/2023 40.00p 40.00p 39.00p 40.00p 14680
23/11/2023 40.50p 40.90p 39.00p 40.00p 13500
22/11/2023 40.00p 40.95p 39.35p 40.50p 58990
21/11/2023 39.50p 40.15p 39.33p 40.00p 50325
20/11/2023 39.00p 40.00p 39.00p 39.50p 119506
17/11/2023 39.00p 39.90p 39.00p 39.00p 2370

*Close Price adjusted for both dividends and splits