Scisys Group (SSY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scisys Group

Date Open High Low Close* Volume
23/01/2012 49.50p 50.46p 49.50p 49.50p 3000
20/01/2012 49.00p 49.97p 48.24p 49.50p 14975
19/01/2012 48.50p 48.85p 46.36p 48.50p 33376
18/01/2012 48.50p 50.00p 48.00p 48.50p 0
17/01/2012 48.00p 50.00p 48.00p 48.00p 0
16/01/2012 48.00p 50.00p 48.00p 48.00p 11333
13/01/2012 48.00p 48.00p 47.15p 48.00p 0
12/01/2012 48.00p 48.00p 47.15p 48.00p 2000
11/01/2012 49.50p 50.50p 47.00p 48.00p 16250
10/01/2012 49.50p 50.90p 49.50p 49.50p 0
09/01/2012 50.50p 50.90p 49.50p 49.50p 9890
06/01/2012 50.50p 50.92p 50.00p 50.50p 0
05/01/2012 50.50p 50.92p 50.00p 50.50p 0
04/01/2012 50.50p 50.92p 50.00p 50.50p 5350
03/01/2012 50.50p 50.50p 50.00p 50.50p 1845
30/12/2011 50.50p 53.00p 49.50p 50.50p 0
29/12/2011 53.00p 53.00p 49.50p 50.50p 50000
28/12/2011 53.00p 53.00p 51.00p 53.00p 0
23/12/2011 53.00p 53.00p 51.00p 53.00p 0
22/12/2011 53.00p 53.00p 51.00p 53.00p 0
21/12/2011 51.00p 51.75p 51.00p 51.00p 0
20/12/2011 51.75p 51.75p 51.00p 51.00p 10100
19/12/2011 51.75p 53.00p 51.50p 51.75p 0
16/12/2011 51.50p 53.00p 51.50p 51.50p 0
15/12/2011 51.50p 53.00p 51.50p 51.50p 10705
14/12/2011 51.50p 51.50p 51.00p 51.50p 45000
13/12/2011 51.50p 51.50p 51.00p 51.50p 0
12/12/2011 51.50p 51.50p 51.00p 51.50p 15000
09/12/2011 51.50p 51.50p 50.00p 51.50p 105500
08/12/2011 51.25p 52.50p 50.00p 51.50p 5872
07/12/2011 51.25p 51.25p 50.00p 51.25p 450
06/12/2011 51.25p 51.25p 50.00p 51.25p 26500
05/12/2011 51.50p 51.50p 50.00p 51.25p 7501
02/12/2011 51.50p 51.50p 50.00p 51.50p 0
01/12/2011 51.50p 51.50p 50.00p 51.50p 82500
30/11/2011 51.50p 52.90p 51.50p 51.50p 0
29/11/2011 51.50p 52.90p 51.50p 51.50p 16
28/11/2011 51.50p 51.50p 50.90p 51.50p 0
25/11/2011 51.50p 51.50p 50.90p 51.50p 0
24/11/2011 51.50p 51.50p 50.90p 51.50p 162
23/11/2011 52.75p 52.94p 51.50p 51.50p 554
22/11/2011 52.75p 52.75p 51.50p 52.75p 0
21/11/2011 51.75p 51.75p 51.50p 51.75p 1300
18/11/2011 51.25p 52.50p 50.00p 51.75p 2573
17/11/2011 51.25p 51.25p 50.00p 51.25p 90000
16/11/2011 51.50p 51.50p 51.00p 51.25p 6700
15/11/2011 50.50p 53.00p 50.50p 51.50p 13075
14/11/2011 50.00p 53.00p 50.00p 50.50p 35997
11/11/2011 50.00p 50.00p 48.60p 50.00p 6051
10/11/2011 50.00p 50.50p 49.25p 50.00p 0
09/11/2011 50.50p 50.50p 49.25p 50.00p 13012
08/11/2011 50.50p 53.00p 50.50p 50.50p 0
07/11/2011 50.50p 53.00p 50.50p 50.50p 467
04/11/2011 50.50p 50.50p 49.10p 50.50p 0
03/11/2011 50.50p 50.50p 49.10p 50.50p 500
02/11/2011 50.50p 50.50p 46.50p 50.50p 0
01/11/2011 50.00p 50.50p 46.50p 50.50p 0
31/10/2011 46.50p 50.00p 46.50p 50.00p 15000
28/10/2011 46.50p 46.50p 46.50p 46.50p 25000
27/10/2011 46.50p 46.50p 45.60p 46.50p 23730
26/10/2011 46.50p 46.50p 45.50p 46.50p 10000
25/10/2011 46.50p 47.00p 44.00p 46.50p 0
24/10/2011 44.00p 47.00p 44.00p 46.50p 24000
21/10/2011 44.00p 44.00p 44.00p 44.00p 0
20/10/2011 44.00p 44.00p 44.00p 44.00p 0
19/10/2011 44.00p 44.00p 44.00p 44.00p 25000
18/10/2011 44.00p 44.00p 43.00p 44.00p 22000
17/10/2011 44.00p 46.00p 44.00p 44.00p 12424
14/10/2011 44.00p 46.00p 42.00p 44.00p 0
13/10/2011 44.00p 46.00p 42.00p 44.00p 102940
12/10/2011 44.00p 44.00p 42.40p 44.00p 0
11/10/2011 44.00p 44.00p 42.40p 44.00p 485
10/10/2011 44.00p 45.75p 43.75p 44.00p 0
07/10/2011 43.75p 45.75p 43.75p 44.00p 10000
06/10/2011 43.75p 45.75p 42.08p 43.75p 340
05/10/2011 43.75p 43.75p 42.08p 43.75p 10570
04/10/2011 43.75p 45.91p 43.75p 43.75p 2313
03/10/2011 43.75p 43.75p 42.08p 43.75p 260
30/09/2011 43.25p 43.25p 42.36p 43.25p 0
29/09/2011 43.00p 43.25p 42.36p 43.25p 20865
28/09/2011 42.50p 42.50p 41.90p 42.50p 5000
27/09/2011 42.50p 42.50p 41.00p 42.50p 0
26/09/2011 42.50p 42.50p 41.00p 42.50p 0
23/09/2011 42.50p 42.50p 41.00p 42.50p 0
22/09/2011 42.50p 42.50p 41.00p 42.50p 25500
21/09/2011 42.50p 43.18p 42.50p 42.50p 2500
20/09/2011 45.50p 45.50p 42.00p 42.50p 21876
19/09/2011 46.00p 46.00p 45.00p 45.50p 4000
16/09/2011 46.00p 46.50p 45.00p 46.00p 0
15/09/2011 45.00p 46.50p 45.00p 46.00p 31020
14/09/2011 45.00p 46.50p 45.00p 45.00p 1000
13/09/2011 46.50p 46.50p 45.00p 45.00p 1000
12/09/2011 46.50p 46.50p 45.00p 46.50p 1000
09/09/2011 46.50p 46.50p 45.00p 46.50p 2200
08/09/2011 46.50p 46.75p 45.00p 46.50p 0
07/09/2011 46.75p 46.75p 45.00p 46.50p 8032
06/09/2011 46.75p 47.32p 45.50p 46.75p 638
05/09/2011 46.75p 47.50p 46.00p 46.75p 0
02/09/2011 47.00p 47.50p 46.00p 46.75p 0
01/09/2011 47.50p 47.50p 46.00p 47.00p 10000
31/08/2011 48.00p 48.00p 46.00p 47.50p 1963
30/08/2011 48.00p 48.75p 47.00p 48.00p 0
26/08/2011 48.00p 48.75p 47.00p 48.00p 0
25/08/2011 48.00p 48.75p 47.00p 48.00p 0
24/08/2011 48.00p 48.75p 47.00p 48.00p 0
23/08/2011 48.00p 48.75p 47.00p 48.00p 0
22/08/2011 48.00p 48.75p 47.00p 48.00p 0
19/08/2011 48.50p 48.75p 47.00p 48.00p 28880
18/08/2011 48.50p 48.50p 47.00p 48.50p 20000
17/08/2011 49.00p 49.00p 47.00p 48.50p 9860
16/08/2011 50.00p 51.00p 48.00p 49.00p 0
15/08/2011 50.00p 51.00p 48.00p 50.00p 26338
12/08/2011 50.00p 51.50p 48.10p 50.00p 0
11/08/2011 51.50p 51.50p 48.10p 50.00p 11824
10/08/2011 51.50p 51.50p 50.00p 51.50p 10250
09/08/2011 52.50p 52.50p 50.00p 51.50p 8826
08/08/2011 54.00p 54.00p 50.50p 52.50p 38239
05/08/2011 55.00p 57.00p 52.20p 54.00p 25497
04/08/2011 55.00p 56.50p 55.00p 55.00p 32
03/08/2011 55.00p 55.00p 55.00p 55.00p 0
02/08/2011 55.00p 55.00p 55.00p 55.00p 0
01/08/2011 55.00p 55.00p 55.00p 55.00p 0
29/07/2011 55.00p 55.00p 55.00p 55.00p 27213
28/07/2011 55.00p 55.00p 55.00p 55.00p 5000
27/07/2011 55.00p 55.00p 55.00p 55.00p 2500
26/07/2011 51.50p 55.50p 51.50p 55.50p 51383
25/07/2011 51.50p 53.00p 51.00p 51.50p 0
22/07/2011 51.50p 53.00p 51.00p 51.50p 0
21/07/2011 51.00p 53.00p 51.00p 51.50p 18900
20/07/2011 51.00p 51.00p 49.60p 51.00p 2128
19/07/2011 51.00p 51.00p 49.60p 51.00p 1087
18/07/2011 51.00p 53.00p 49.00p 51.00p 0
15/07/2011 51.00p 53.00p 49.00p 51.00p 74532
14/07/2011 51.00p 51.00p 49.60p 51.00p 0
13/07/2011 51.00p 51.00p 49.60p 51.00p 10450
12/07/2011 51.00p 52.96p 50.50p 51.00p 0
11/07/2011 50.50p 52.96p 50.50p 51.00p 463
08/07/2011 50.13p 50.50p 49.06p 50.50p 686
07/07/2011 50.13p 51.96p 48.25p 50.13p 9419
06/07/2011 50.13p 51.00p 49.19p 50.13p 6786
05/07/2011 50.13p 50.13p 49.19p 50.13p 0
04/07/2011 50.13p 50.13p 49.19p 50.13p 400
01/07/2011 50.00p 50.00p 50.00p 50.00p 15000
30/06/2011 50.00p 50.00p 50.00p 50.00p 5000
29/06/2011 51.50p 51.50p 49.00p 50.00p 47400
28/06/2011 51.50p 51.50p 50.60p 51.50p 0
27/06/2011 51.50p 51.50p 50.60p 51.50p 3527
24/06/2011 51.50p 51.50p 50.00p 51.50p 22012
23/06/2011 51.50p 52.00p 51.50p 51.50p 0
22/06/2011 51.50p 52.00p 51.50p 51.50p 0
21/06/2011 51.50p 52.00p 51.50p 51.50p 0
20/06/2011 52.00p 52.00p 51.50p 51.50p 0
17/06/2011 52.00p 54.00p 52.00p 52.00p 0
16/06/2011 52.00p 54.00p 52.00p 52.00p 0
15/06/2011 52.00p 54.00p 52.00p 52.00p 10914
14/06/2011 52.00p 53.00p 50.08p 52.00p 0
13/06/2011 52.00p 53.00p 50.08p 52.00p 0
10/06/2011 52.00p 53.00p 50.08p 52.00p 47718
09/06/2011 52.00p 52.00p 51.00p 52.00p 0
08/06/2011 52.00p 52.00p 51.00p 52.00p 0
07/06/2011 52.00p 52.00p 51.00p 52.00p 5800
06/06/2011 52.75p 52.75p 51.10p 52.00p 1166
03/06/2011 52.75p 52.75p 52.75p 52.75p 0
02/06/2011 52.75p 54.25p 52.75p 52.75p 0
01/06/2011 52.75p 54.25p 52.75p 52.75p 0
31/05/2011 52.75p 54.25p 52.75p 52.75p 4000
27/05/2011 52.75p 54.25p 52.75p 52.75p 3500
26/05/2011 52.75p 54.00p 52.75p 52.75p 3703
25/05/2011 52.75p 52.75p 50.50p 52.75p 26883
24/05/2011 52.75p 54.25p 50.50p 52.75p 0
23/05/2011 52.75p 54.25p 50.50p 52.75p 2165
20/05/2011 52.75p 52.75p 52.75p 52.75p 0
19/05/2011 52.75p 54.05p 52.63p 52.75p 0
18/05/2011 52.63p 54.05p 52.63p 52.75p 1265
17/05/2011 52.63p 52.63p 51.67p 52.63p 3169
16/05/2011 51.50p 53.00p 51.50p 52.63p 13671
13/05/2011 51.50p 51.50p 51.25p 51.50p 4941
12/05/2011 51.50p 51.50p 50.00p 51.50p 1479
11/05/2011 51.50p 52.50p 51.50p 51.50p 2000
10/05/2011 51.25p 51.50p 51.00p 51.50p 660
09/05/2011 51.25p 51.25p 50.70p 51.25p 10000
06/05/2011 51.25p 51.25p 50.70p 51.25p 7500
05/05/2011 51.25p 51.25p 50.70p 51.25p 400
04/05/2011 50.88p 51.25p 50.17p 51.25p 3996
03/05/2011 50.88p 50.88p 50.17p 50.88p 2300
28/04/2011 50.88p 50.88p 50.17p 50.88p 0
27/04/2011 50.75p 50.88p 50.17p 50.88p 5200
26/04/2011 50.75p 52.10p 50.00p 50.75p 21656
21/04/2011 50.75p 52.10p 50.75p 50.75p 1000
20/04/2011 50.75p 53.00p 50.75p 50.75p 58500
19/04/2011 50.75p 50.75p 49.00p 50.75p 395
18/04/2011 50.75p 50.75p 49.85p 50.75p 9608
15/04/2011 50.75p 53.00p 50.75p 50.75p 17759
14/04/2011 50.75p 50.75p 50.00p 50.75p 50000
13/04/2011 50.75p 50.75p 48.95p 50.75p 660
12/04/2011 50.75p 50.75p 48.59p 50.75p 44470
11/04/2011 50.75p 50.75p 49.85p 50.75p 0
08/04/2011 50.75p 50.75p 49.85p 50.75p 13106
07/04/2011 50.25p 50.50p 50.00p 50.50p 10000
06/04/2011 50.25p 50.25p 48.00p 50.25p 300

*Close Price adjusted for both dividends and splits