Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/06/2010 46.75p 46.75p 45.50p 46.75p 0
22/06/2010 46.75p 46.75p 45.50p 46.75p 0
21/06/2010 46.75p 46.75p 45.50p 46.75p 1828
18/06/2010 46.75p 46.75p 45.50p 46.75p 0
17/06/2010 46.75p 46.75p 45.50p 46.75p 0
16/06/2010 46.75p 46.75p 45.50p 46.75p 0
15/06/2010 46.75p 48.00p 45.50p 46.75p 16362
14/06/2010 46.75p 46.75p 45.50p 46.75p 10000
11/06/2010 46.75p 46.75p 45.50p 46.75p 9000
10/06/2010 46.75p 46.75p 45.50p 46.75p 0
09/06/2010 46.75p 46.75p 45.50p 46.75p 0
08/06/2010 46.75p 46.75p 45.50p 46.75p 3
07/06/2010 46.75p 46.75p 45.50p 46.75p 8750
04/06/2010 46.75p 47.70p 45.50p 46.75p 10135
03/06/2010 46.75p 46.75p 45.50p 46.75p 0
02/06/2010 46.50p 46.75p 45.50p 46.75p 1007
01/06/2010 46.50p 46.50p 45.00p 46.50p 1977
28/05/2010 46.50p 47.85p 45.50p 46.50p 10750
27/05/2010 47.50p 50.00p 45.50p 46.50p 20000
26/05/2010 47.50p 47.50p 45.00p 47.50p 19038
25/05/2010 48.50p 48.50p 47.50p 47.50p 0
24/05/2010 48.50p 48.50p 47.00p 48.50p 8500
21/05/2010 48.50p 48.50p 47.50p 48.50p 82
20/05/2010 48.50p 48.50p 47.50p 48.50p 0
19/05/2010 48.50p 48.50p 48.50p 48.50p 0
18/05/2010 48.50p 48.50p 47.50p 48.50p 0
17/05/2010 48.00p 50.00p 47.50p 48.50p 30650
14/05/2010 48.00p 48.00p 46.92p 48.00p 956
13/05/2010 48.00p 48.00p 46.92p 48.00p 1643
12/05/2010 48.00p 48.00p 46.00p 48.00p 5374
11/05/2010 49.00p 49.00p 48.00p 48.00p 12800
10/05/2010 49.00p 51.00p 48.00p 49.00p 22068
07/05/2010 49.00p 49.00p 49.00p 49.00p 0
06/05/2010 49.00p 49.00p 47.00p 49.00p 1839
05/05/2010 49.50p 49.50p 48.50p 49.00p 5179
04/05/2010 49.50p 49.50p 48.50p 49.50p 14300
30/04/2010 49.50p 49.50p 48.50p 49.50p 0
29/04/2010 49.50p 50.94p 48.50p 49.50p 7300
28/04/2010 49.50p 50.55p 48.50p 49.50p 16020
27/04/2010 49.50p 50.00p 48.50p 49.50p 300614
26/04/2010 49.50p 51.25p 48.35p 49.50p 32095
23/04/2010 49.50p 49.50p 49.50p 49.50p 0
22/04/2010 49.50p 49.50p 48.35p 49.50p 995
21/04/2010 50.00p 50.00p 49.04p 49.50p 1109
20/04/2010 50.00p 50.50p 50.00p 50.00p 0
19/04/2010 50.00p 50.50p 50.00p 50.00p 10594
16/04/2010 50.00p 51.60p 50.00p 50.00p 1905
15/04/2010 50.00p 52.00p 50.00p 50.00p 12603
14/04/2010 50.00p 50.50p 49.04p 50.00p 1072
13/04/2010 50.00p 51.60p 50.00p 50.00p 1905
12/04/2010 50.50p 50.50p 50.00p 50.00p 0
09/04/2010 50.50p 51.70p 49.57p 50.50p 2390
08/04/2010 50.50p 51.00p 50.50p 50.50p 0
07/04/2010 52.00p 52.00p 50.00p 50.50p 26000
06/04/2010 51.50p 53.00p 50.00p 52.00p 16788
01/04/2010 51.50p 52.75p 50.45p 51.50p 8191
31/03/2010 51.50p 52.85p 50.50p 51.50p 2485
30/03/2010 51.50p 52.85p 50.50p 51.50p 500
29/03/2010 51.50p 53.00p 50.50p 51.50p 10000
26/03/2010 51.50p 52.25p 50.50p 51.50p 3654
25/03/2010 53.00p 53.92p 50.50p 51.50p 82307
24/03/2010 50.00p 53.00p 50.00p 53.00p 16482
23/03/2010 50.00p 51.00p 48.87p 50.00p 10032
22/03/2010 49.50p 52.00p 48.50p 49.50p 18000
19/03/2010 48.50p 52.00p 48.50p 49.50p 19655
18/03/2010 47.50p 48.75p 47.50p 48.50p 5880
17/03/2010 46.00p 46.50p 46.00p 46.00p 0
16/03/2010 46.00p 47.80p 45.50p 46.00p 1060
15/03/2010 43.50p 47.00p 43.50p 46.00p 35091
12/03/2010 43.50p 46.00p 43.50p 43.50p 2173
11/03/2010 43.50p 43.50p 42.88p 43.50p 1100
10/03/2010 43.00p 45.00p 42.50p 43.50p 5948
09/03/2010 43.00p 45.00p 43.00p 43.50p 94629
08/03/2010 43.00p 44.20p 42.00p 43.00p 66000
05/03/2010 43.00p 43.00p 42.00p 43.00p 41000
04/03/2010 43.00p 45.00p 42.00p 43.00p 24030
03/03/2010 43.50p 45.00p 42.00p 43.00p 22000
02/03/2010 43.50p 44.00p 43.50p 43.50p 0
01/03/2010 43.50p 44.00p 43.50p 43.50p 0
26/02/2010 43.50p 44.00p 41.75p 43.50p 1409
25/02/2010 43.50p 45.45p 41.00p 43.50p 68524
24/02/2010 43.50p 45.45p 43.00p 43.50p 5000
23/02/2010 43.50p 43.50p 41.00p 43.50p 1733
22/02/2010 45.00p 45.00p 43.00p 45.00p 35180
19/02/2010 45.00p 45.75p 43.00p 45.00p 18700
18/02/2010 45.00p 45.00p 43.00p 45.00p 4000
17/02/2010 45.00p 45.00p 43.00p 45.00p 95
16/02/2010 45.00p 45.80p 43.00p 45.00p 22275
15/02/2010 45.00p 47.00p 45.00p 45.00p 23460
12/02/2010 45.00p 47.00p 44.30p 45.00p 36190
11/02/2010 45.00p 47.00p 44.22p 45.00p 23411
10/02/2010 44.50p 44.50p 43.00p 44.50p 65714
09/02/2010 45.00p 45.00p 43.81p 44.00p 26450
08/02/2010 45.00p 45.00p 44.00p 45.00p 7188
05/02/2010 45.00p 45.00p 44.00p 45.00p 0
04/02/2010 44.50p 45.92p 43.00p 45.00p 1766271
03/02/2010 45.00p 45.00p 44.00p 44.50p 0
02/02/2010 45.00p 46.50p 44.00p 45.00p 16000
01/02/2010 45.00p 45.00p 44.00p 45.00p 1072
29/01/2010 46.00p 46.00p 44.00p 45.00p 0
28/01/2010 46.50p 46.50p 44.00p 46.00p 6162
27/01/2010 46.50p 46.50p 45.00p 46.50p 0
26/01/2010 46.50p 46.80p 45.00p 46.50p 344549
25/01/2010 45.50p 45.50p 44.10p 45.50p 1000
22/01/2010 45.50p 46.00p 45.00p 45.50p 14000
21/01/2010 45.50p 46.00p 45.00p 45.50p 18000
20/01/2010 45.50p 45.50p 45.00p 45.50p 0
19/01/2010 45.50p 46.00p 44.10p 45.50p 9350
18/01/2010 45.50p 45.50p 44.10p 45.50p 1750
15/01/2010 45.50p 47.00p 45.00p 45.50p 13179
14/01/2010 45.50p 46.00p 45.00p 45.50p 2000
13/01/2010 45.50p 46.00p 44.87p 45.50p 8500
12/01/2010 47.00p 47.00p 45.50p 45.50p 200
11/01/2010 47.00p 47.00p 45.00p 47.00p 641
08/01/2010 47.00p 48.00p 46.00p 47.00p 5000
07/01/2010 47.50p 47.50p 46.00p 47.00p 9250
06/01/2010 47.50p 47.50p 46.35p 47.50p 2833
05/01/2010 47.50p 48.75p 46.35p 47.50p 3910
04/01/2010 47.50p 48.75p 46.33p 47.50p 3526
31/12/2009 47.50p 48.75p 47.50p 47.50p 7000
30/12/2009 47.50p 48.75p 46.35p 47.50p 9000
29/12/2009 47.50p 48.75p 46.35p 47.50p 68342
24/12/2009 47.50p 47.50p 46.35p 47.50p 350
23/12/2009 47.50p 48.75p 46.00p 47.50p 5050
22/12/2009 47.50p 48.00p 46.35p 47.50p 100220
21/12/2009 47.50p 48.00p 47.50p 47.50p 0
18/12/2009 47.50p 48.00p 47.50p 47.50p 0
17/12/2009 47.50p 49.38p 46.35p 47.50p 800
16/12/2009 47.50p 47.50p 46.35p 47.50p 4500
15/12/2009 46.50p 48.00p 45.75p 47.50p 17155
14/12/2009 46.50p 47.73p 46.00p 47.50p 5030
11/12/2009 46.00p 47.73p 45.00p 46.50p 20450
10/12/2009 46.00p 46.00p 45.00p 46.00p 0
09/12/2009 46.00p 46.00p 45.00p 46.00p 1500
08/12/2009 46.00p 47.64p 45.00p 46.00p 7000
07/12/2009 46.50p 46.50p 45.00p 46.00p 8500
04/12/2009 46.50p 48.55p 45.25p 46.50p 10300
03/12/2009 43.00p 48.50p 43.00p 46.50p 33000
02/12/2009 43.00p 43.00p 42.00p 43.00p 0
01/12/2009 43.00p 43.00p 42.00p 43.00p 0
30/11/2009 43.50p 43.50p 41.00p 43.00p 11000
27/11/2009 43.50p 43.50p 41.45p 43.50p 735
26/11/2009 46.00p 46.00p 41.62p 43.50p 19337
25/11/2009 46.00p 46.00p 44.00p 46.00p 0
24/11/2009 46.00p 46.50p 44.00p 46.00p 1510
23/11/2009 46.00p 46.00p 44.00p 46.00p 3407
20/11/2009 46.00p 46.00p 44.00p 46.00p 0
19/11/2009 46.00p 46.67p 44.00p 46.00p 70
18/11/2009 46.00p 46.00p 44.00p 46.00p 0
17/11/2009 46.00p 46.00p 44.00p 46.00p 500
16/11/2009 46.00p 46.50p 44.00p 46.00p 12954
13/11/2009 46.00p 46.67p 44.00p 46.00p 20602
12/11/2009 46.50p 47.50p 44.00p 46.00p 6928
11/11/2009 46.50p 47.75p 45.00p 46.50p 38704
10/11/2009 46.50p 46.50p 45.00p 46.50p 890
09/11/2009 46.50p 46.50p 45.00p 46.50p 15000
06/11/2009 47.00p 47.00p 45.00p 46.50p 1000
05/11/2009 47.00p 47.00p 46.00p 47.00p 10000
04/11/2009 47.00p 47.00p 46.00p 47.00p 0
03/11/2009 47.00p 47.00p 46.00p 47.00p 3884
02/11/2009 47.00p 47.00p 46.00p 47.00p 4463
30/10/2009 47.00p 47.00p 46.00p 47.00p 1500
29/10/2009 47.00p 47.00p 46.00p 47.00p 0
28/10/2009 47.00p 47.00p 46.00p 47.00p 991
27/10/2009 47.50p 47.50p 46.00p 47.00p 2443
26/10/2009 48.00p 48.00p 47.00p 47.50p 0
23/10/2009 48.00p 48.00p 47.00p 48.00p 11298
22/10/2009 48.00p 48.00p 47.00p 48.00p 6710
21/10/2009 47.50p 48.00p 47.00p 48.00p 427
20/10/2009 47.50p 47.50p 47.00p 47.50p 0
19/10/2009 47.50p 47.50p 47.00p 47.50p 2500
16/10/2009 47.50p 47.50p 47.00p 47.50p 40000
15/10/2009 47.50p 47.50p 47.00p 47.50p 59305
14/10/2009 49.50p 49.50p 47.00p 47.50p 6150
13/10/2009 50.50p 50.50p 48.00p 49.50p 54500
12/10/2009 50.00p 50.00p 48.00p 50.00p 6174
09/10/2009 50.00p 50.00p 48.00p 50.00p 5693
08/10/2009 50.00p 50.00p 48.00p 50.00p 1500
07/10/2009 50.00p 50.00p 48.00p 50.00p 9464
06/10/2009 50.00p 50.00p 48.00p 50.00p 1384
05/10/2009 50.00p 50.00p 48.00p 50.00p 4000
02/10/2009 50.00p 50.00p 48.00p 50.00p 0
01/10/2009 50.00p 50.00p 48.00p 50.00p 1924
30/09/2009 50.00p 50.00p 48.00p 50.00p 13815
29/09/2009 50.00p 50.00p 48.00p 50.00p 445
28/09/2009 50.00p 50.00p 48.00p 50.00p 127166
25/09/2009 50.00p 50.00p 48.00p 50.00p 1020
24/09/2009 50.50p 50.50p 48.00p 50.00p 15924
23/09/2009 50.50p 50.50p 49.50p 50.50p 4130
22/09/2009 50.50p 50.50p 49.50p 50.50p 0
21/09/2009 50.50p 50.50p 49.50p 50.50p 4524

*Close Price adjusted for both dividends and splits