Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/04/2011 50.25p 51.60p 48.00p 50.25p 0
04/04/2011 50.50p 51.60p 48.00p 50.25p 42240
01/04/2011 51.00p 51.00p 50.00p 50.50p 14165
31/03/2011 52.00p 52.00p 51.00p 51.00p 10956
30/03/2011 52.00p 52.00p 51.50p 52.00p 6000
29/03/2011 52.00p 52.00p 49.00p 52.00p 40635
28/03/2011 51.50p 51.50p 50.40p 51.50p 655
25/03/2011 51.50p 51.50p 50.45p 51.50p 0
24/03/2011 51.50p 51.50p 50.45p 51.50p 0
23/03/2011 51.50p 51.50p 50.45p 51.50p 0
22/03/2011 51.50p 51.50p 50.45p 51.50p 420
21/03/2011 51.50p 51.50p 50.06p 51.50p 1000
18/03/2011 50.50p 52.50p 50.50p 50.50p 2200
17/03/2011 50.50p 50.50p 48.50p 50.50p 2000
16/03/2011 50.50p 50.50p 48.00p 50.50p 5317
15/03/2011 50.50p 52.00p 49.10p 50.50p 11671
14/03/2011 50.50p 50.50p 48.00p 50.50p 639
11/03/2011 50.50p 52.00p 49.10p 50.50p 7100
10/03/2011 50.50p 50.50p 48.25p 50.50p 0
09/03/2011 50.50p 50.50p 48.25p 50.50p 2000
08/03/2011 50.50p 52.00p 48.00p 50.50p 0
07/03/2011 50.50p 52.00p 48.00p 50.50p 143
04/03/2011 50.50p 52.00p 48.50p 50.50p 4984
03/03/2011 50.50p 50.50p 49.00p 50.50p 1000
02/03/2011 50.50p 52.36p 49.00p 50.50p 0
01/03/2011 50.50p 52.36p 49.00p 50.50p 0
28/02/2011 50.88p 52.36p 49.00p 50.88p 8698
25/02/2011 50.88p 53.50p 50.50p 50.88p 0
24/02/2011 52.00p 53.50p 50.60p 50.88p 17888
23/02/2011 52.00p 52.00p 50.00p 52.00p 53026
22/02/2011 50.00p 52.00p 49.60p 52.00p 10000
21/02/2011 50.00p 50.00p 49.60p 50.00p 15124
18/02/2011 49.00p 51.00p 50.00p 50.00p 23925
17/02/2011 47.75p 49.00p 47.75p 49.00p 0
16/02/2011 47.50p 49.00p 47.75p 47.75p 6750
15/02/2011 46.75p 49.00p 45.63p 47.50p 16246
14/02/2011 46.50p 49.00p 45.63p 46.75p 11000
11/02/2011 47.50p 47.50p 46.50p 46.50p 3000
10/02/2011 45.25p 47.00p 45.25p 45.50p 0
09/02/2011 47.00p 47.00p 45.25p 45.25p 10000
08/02/2011 43.70p 47.46p 43.70p 45.25p 505485
07/02/2011 46.05p 46.05p 45.75p 45.75p 3640
04/02/2011 46.05p 46.05p 45.75p 45.75p 8182
03/02/2011 45.75p 46.69p 45.50p 45.75p 0
02/02/2011 45.75p 46.69p 45.50p 45.75p 0
01/02/2011 46.00p 46.69p 45.50p 45.75p 2104
31/01/2011 47.00p 47.00p 44.00p 46.00p 22970
28/01/2011 47.00p 47.00p 46.50p 47.00p 0
27/01/2011 47.50p 48.96p 46.50p 47.00p 35168
26/01/2011 42.00p 50.00p 42.00p 47.50p 139476
25/01/2011 42.50p 43.50p 40.00p 42.00p 42915
24/01/2011 42.00p 45.00p 41.64p 42.50p 21046
21/01/2011 42.00p 43.80p 41.50p 42.00p 1595
20/01/2011 41.75p 44.00p 41.50p 42.00p 4545
19/01/2011 41.75p 41.75p 41.30p 41.75p 3016
18/01/2011 41.25p 43.50p 40.00p 41.75p 11303
17/01/2011 42.50p 43.00p 41.25p 41.25p 15832
14/01/2011 39.40p 40.75p 39.40p 40.75p 750
13/01/2011 43.00p 43.00p 40.75p 40.75p 3454
12/01/2011 39.50p 40.50p 39.50p 40.50p 25046
11/01/2011 36.68p 39.00p 36.68p 38.50p 50500
10/01/2011 37.50p 37.50p 27.00p 37.50p 205030
07/01/2011 37.50p 37.50p 37.50p 37.50p 0
06/01/2011 37.50p 38.00p 35.00p 37.50p 19254
05/01/2011 37.50p 39.50p 37.50p 37.50p 1000
04/01/2011 37.50p 39.74p 37.50p 37.50p 721
31/12/2010 37.50p 37.50p 37.50p 37.50p 0
30/12/2010 37.50p 37.50p 37.25p 37.50p 0
29/12/2010 37.50p 37.50p 37.50p 37.50p 0
24/12/2010 37.50p 39.50p 36.00p 37.50p 18000
23/12/2010 37.50p 39.50p 37.50p 37.50p 54000
22/12/2010 37.50p 37.50p 37.50p 37.50p 0
21/12/2010 37.50p 38.00p 37.50p 37.50p 205
20/12/2010 37.50p 38.00p 37.50p 37.50p 23000
17/12/2010 37.50p 37.50p 37.50p 37.50p 0
16/12/2010 37.50p 38.00p 37.50p 37.50p 207000
15/12/2010 37.50p 39.75p 35.95p 37.50p 24666
14/12/2010 37.50p 37.50p 37.50p 37.50p 0
13/12/2010 37.50p 38.49p 35.00p 37.50p 7000
10/12/2010 37.50p 37.50p 35.71p 37.50p 20405
09/12/2010 37.50p 37.50p 35.50p 37.50p 34430
08/12/2010 37.50p 38.49p 35.25p 37.50p 55631
07/12/2010 37.50p 39.25p 35.25p 37.50p 29655
06/12/2010 37.50p 38.49p 35.25p 37.50p 6935
03/12/2010 37.50p 37.50p 35.25p 37.50p 1152
02/12/2010 37.50p 37.50p 37.50p 37.50p 0
01/12/2010 37.50p 37.50p 37.50p 37.50p 0
30/11/2010 37.50p 37.50p 37.50p 37.50p 0
29/11/2010 37.50p 37.50p 35.25p 37.50p 97
26/11/2010 37.50p 37.50p 35.25p 37.50p 1841
25/11/2010 37.50p 37.50p 37.50p 37.50p 0
24/11/2010 37.50p 38.50p 37.50p 37.50p 102
23/11/2010 39.25p 39.25p 37.00p 37.50p 16875
22/11/2010 39.25p 39.50p 39.25p 39.25p 0
19/11/2010 39.50p 39.50p 39.25p 39.25p 5350
18/11/2010 39.50p 39.50p 37.00p 39.50p 1057
17/11/2010 39.50p 40.00p 39.50p 39.50p 37500
16/11/2010 39.50p 39.50p 39.50p 39.50p 0
15/11/2010 39.50p 41.50p 39.50p 39.50p 34194
12/11/2010 40.00p 40.00p 38.00p 39.50p 27865
11/11/2010 40.00p 40.00p 38.04p 40.00p 123105
10/11/2010 40.00p 40.00p 39.50p 40.00p 16300
09/11/2010 40.00p 40.50p 39.92p 40.50p 75473
08/11/2010 40.50p 40.50p 38.00p 40.00p 7578
05/11/2010 40.50p 40.50p 40.50p 40.50p 0
04/11/2010 40.50p 40.50p 40.50p 40.50p 0
03/11/2010 40.50p 40.50p 40.50p 40.50p 0
02/11/2010 40.50p 40.50p 40.50p 40.50p 0
01/11/2010 40.50p 40.50p 40.50p 40.50p 0
29/10/2010 40.50p 40.50p 40.50p 40.50p 0
28/10/2010 40.50p 40.50p 40.50p 40.50p 430000
27/10/2010 40.50p 40.50p 40.50p 40.50p 0
26/10/2010 41.50p 41.50p 40.00p 40.50p 10000
25/10/2010 41.50p 41.50p 40.50p 41.50p 0
22/10/2010 41.50p 41.50p 40.50p 41.50p 40000
21/10/2010 41.50p 42.50p 41.35p 41.50p 262
20/10/2010 41.50p 41.50p 40.50p 41.50p 0
19/10/2010 41.50p 41.50p 40.50p 41.50p 2000
18/10/2010 41.50p 41.50p 40.25p 41.50p 1300
15/10/2010 41.50p 43.00p 40.00p 41.50p 24752
14/10/2010 41.50p 41.50p 40.50p 41.50p 10205
13/10/2010 41.50p 41.50p 40.50p 41.50p 0
12/10/2010 41.50p 41.50p 40.00p 41.50p 6000
11/10/2010 41.50p 41.50p 40.00p 41.50p 10000
08/10/2010 43.50p 43.50p 40.00p 41.50p 18963
07/10/2010 43.50p 43.50p 42.50p 42.50p 0
06/10/2010 44.50p 44.50p 42.00p 43.50p 21273
05/10/2010 44.50p 44.50p 44.50p 44.50p 0
04/10/2010 45.00p 45.00p 43.00p 44.50p 13756
01/10/2010 45.00p 45.00p 43.00p 45.00p 5000
30/09/2010 45.00p 45.00p 43.00p 45.00p 4000
29/09/2010 46.00p 47.20p 42.00p 45.00p 71949
28/09/2010 46.00p 46.00p 45.50p 46.00p 0
27/09/2010 46.00p 46.00p 44.28p 46.00p 2960
24/09/2010 46.00p 46.50p 44.28p 46.00p 10000
23/09/2010 46.00p 47.52p 44.25p 46.00p 27352
22/09/2010 48.75p 49.00p 48.75p 48.75p 0
21/09/2010 48.75p 48.75p 46.81p 48.75p 1200
20/09/2010 48.75p 50.69p 46.81p 48.75p 40213
17/09/2010 48.75p 49.00p 48.75p 48.75p 0
16/09/2010 48.75p 49.00p 46.81p 48.75p 410
15/09/2010 48.75p 51.00p 46.81p 48.75p 12191
14/09/2010 48.75p 48.75p 48.50p 48.75p 0
13/09/2010 48.75p 49.00p 48.75p 48.75p 0
10/09/2010 48.75p 49.00p 46.81p 48.75p 45794
09/09/2010 48.75p 49.00p 46.00p 48.75p 51333
08/09/2010 48.75p 49.00p 46.72p 48.75p 16600
07/09/2010 48.75p 48.75p 48.50p 48.75p 0
06/09/2010 48.75p 48.75p 47.05p 48.75p 2350
03/09/2010 48.75p 48.75p 47.00p 48.75p 4000
02/09/2010 49.25p 49.25p 47.00p 48.75p 29850
01/09/2010 49.25p 49.50p 49.25p 49.25p 0
31/08/2010 49.25p 49.50p 49.25p 49.25p 0
27/08/2010 49.25p 49.50p 47.00p 49.25p 731
26/08/2010 49.25p 49.50p 49.25p 49.25p 0
25/08/2010 49.25p 49.50p 47.00p 49.25p 760
24/08/2010 49.25p 49.50p 49.25p 49.25p 0
23/08/2010 49.25p 49.50p 47.00p 49.25p 375
20/08/2010 49.25p 49.50p 49.25p 49.25p 0
19/08/2010 49.25p 50.33p 49.25p 49.25p 6250
18/08/2010 49.25p 49.50p 47.00p 49.25p 1200
17/08/2010 49.25p 49.50p 47.00p 49.25p 147
16/08/2010 49.25p 51.50p 49.25p 49.25p 11441
13/08/2010 49.50p 49.50p 47.00p 49.25p 14254
12/08/2010 49.50p 49.50p 49.50p 49.50p 0
11/08/2010 49.50p 49.50p 47.00p 49.50p 227
10/08/2010 49.50p 49.50p 47.00p 49.50p 2878
09/08/2010 49.50p 49.50p 49.50p 49.50p 0
06/08/2010 49.50p 49.50p 49.50p 49.50p 0
05/08/2010 49.50p 49.50p 47.00p 49.50p 100
04/08/2010 49.50p 49.50p 49.50p 49.50p 0
03/08/2010 49.50p 49.50p 49.50p 49.50p 0
02/08/2010 49.50p 50.70p 49.50p 49.50p 2325
30/07/2010 49.50p 49.50p 49.50p 49.50p 0
29/07/2010 49.50p 49.50p 47.00p 49.50p 2350
28/07/2010 49.50p 49.50p 49.50p 49.50p 0
27/07/2010 49.50p 49.50p 49.50p 49.50p 0
26/07/2010 49.50p 49.50p 47.00p 49.50p 61
23/07/2010 49.50p 49.50p 47.00p 49.50p 11888
22/07/2010 49.50p 50.50p 48.90p 49.50p 14500
21/07/2010 49.50p 49.50p 47.00p 49.50p 2488
20/07/2010 49.50p 49.50p 47.90p 49.50p 19000
19/07/2010 49.50p 49.50p 47.85p 49.50p 690
16/07/2010 50.00p 50.00p 49.50p 49.50p 0
15/07/2010 49.50p 52.00p 49.00p 50.00p 13043
14/07/2010 49.50p 49.50p 49.50p 49.50p 0
13/07/2010 49.50p 49.90p 47.00p 49.50p 2308
12/07/2010 50.00p 50.00p 49.50p 49.50p 0
09/07/2010 50.00p 50.00p 49.50p 50.00p 0
08/07/2010 50.00p 50.00p 49.50p 50.00p 923
07/07/2010 50.00p 50.00p 49.50p 50.00p 0
06/07/2010 50.00p 50.00p 49.00p 50.00p 53765
05/07/2010 48.50p 53.00p 47.00p 50.00p 51566
02/07/2010 47.50p 48.00p 46.50p 48.00p 27400
01/07/2010 47.50p 47.50p 45.50p 47.50p 0
30/06/2010 47.50p 47.50p 45.50p 47.50p 0
29/06/2010 47.50p 47.50p 45.50p 47.50p 0
28/06/2010 47.50p 47.50p 45.50p 47.50p 2267
25/06/2010 46.75p 47.50p 45.50p 47.50p 0
24/06/2010 46.75p 46.75p 45.50p 46.75p 0

*Close Price adjusted for both dividends and splits