Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2019 161.00p 162.50p 161.00p 161.00p 2877
05/03/2019 160.00p 162.50p 156.26p 161.00p 25685
04/03/2019 162.50p 162.50p 158.50p 160.00p 15803
01/03/2019 160.00p 162.50p 160.00p 162.50p 19223
28/02/2019 163.00p 163.00p 155.00p 160.50p 29122
27/02/2019 161.50p 165.00p 160.03p 163.50p 16583
26/02/2019 172.50p 172.50p 160.70p 161.50p 26640
25/02/2019 172.50p 173.00p 170.00p 172.50p 4180
22/02/2019 172.50p 173.50p 172.50p 172.50p 853
21/02/2019 175.00p 175.00p 170.00p 172.50p 5141
20/02/2019 173.50p 178.00p 173.50p 175.00p 4085
19/02/2019 172.50p 174.75p 172.50p 173.50p 9217
18/02/2019 176.50p 176.50p 172.00p 172.50p 12553
15/02/2019 178.50p 178.50p 175.00p 176.50p 3500
14/02/2019 181.00p 181.00p 177.00p 178.50p 10432
13/02/2019 181.00p 181.00p 177.55p 181.00p 7740
12/02/2019 181.00p 181.00p 178.15p 181.00p 5169
11/02/2019 181.00p 185.00p 177.08p 181.00p 16213
08/02/2019 181.00p 183.00p 181.00p 181.00p 1636
07/02/2019 181.00p 182.90p 177.96p 181.00p 10855
06/02/2019 181.00p 183.80p 177.08p 181.00p 12074
05/02/2019 181.50p 181.50p 178.98p 181.00p 8719
04/02/2019 181.50p 185.00p 181.50p 181.50p 8888
01/02/2019 181.50p 184.00p 181.50p 181.50p 4107
31/01/2019 182.50p 184.00p 180.05p 181.50p 8302
30/01/2019 180.00p 185.00p 180.00p 182.50p 34252
29/01/2019 180.00p 182.00p 180.00p 180.00p 9882
28/01/2019 180.00p 182.00p 178.41p 180.00p 14575
25/01/2019 173.00p 182.00p 173.00p 180.00p 48360
24/01/2019 175.50p 175.50p 173.00p 173.00p 16230
23/01/2019 177.50p 177.50p 175.00p 175.50p 11017
22/01/2019 178.50p 178.95p 173.00p 177.50p 18258
21/01/2019 172.50p 180.00p 170.00p 178.50p 53973
18/01/2019 174.00p 174.00p 170.00p 172.50p 7208
17/01/2019 174.00p 174.00p 171.00p 174.00p 2000
16/01/2019 174.00p 174.00p 172.00p 174.00p 3500
15/01/2019 172.50p 173.90p 172.50p 172.50p 1939
14/01/2019 172.50p 174.00p 170.00p 172.50p 9908
11/01/2019 171.50p 175.00p 170.50p 172.50p 12646
10/01/2019 175.00p 179.50p 170.00p 171.50p 29948
09/01/2019 162.50p 170.11p 162.50p 167.50p 15228
08/01/2019 157.50p 165.00p 157.50p 162.50p 11900
07/01/2019 154.50p 160.00p 154.50p 157.50p 22829
04/01/2019 157.00p 158.00p 154.50p 154.50p 6442
03/01/2019 152.50p 159.00p 152.50p 157.00p 10746
02/01/2019 148.50p 150.50p 148.40p 150.50p 6154
31/12/2018 147.50p 150.00p 146.00p 148.50p 7542
28/12/2018 146.50p 150.00p 146.00p 147.50p 6194
27/12/2018 146.00p 147.00p 145.06p 146.00p 2700
24/12/2018 143.50p 148.00p 140.56p 146.00p 34589
21/12/2018 140.00p 140.95p 137.66p 140.50p 11108
20/12/2018 142.50p 143.00p 134.00p 141.00p 61847
19/12/2018 145.00p 145.99p 143.00p 144.00p 4373
18/12/2018 152.50p 152.50p 144.00p 145.00p 30191
17/12/2018 151.50p 155.00p 150.75p 152.50p 24077
14/12/2018 146.50p 148.00p 145.00p 146.50p 41682
13/12/2018 146.50p 146.50p 143.00p 146.50p 1600
12/12/2018 146.50p 147.06p 144.54p 146.50p 1037
11/12/2018 147.50p 147.50p 145.00p 146.50p 928
10/12/2018 147.50p 147.50p 147.50p 147.50p 0
07/12/2018 147.50p 148.95p 145.83p 147.50p 11450
06/12/2018 152.50p 153.00p 145.00p 147.50p 21451
05/12/2018 152.50p 152.50p 150.00p 152.50p 3317
04/12/2018 152.50p 152.88p 150.00p 152.50p 7219
03/12/2018 152.50p 153.50p 150.00p 152.50p 7758
30/11/2018 152.50p 154.00p 151.15p 152.50p 7644
29/11/2018 154.50p 157.00p 151.00p 152.50p 3183
28/11/2018 151.50p 154.50p 151.50p 154.50p 10000
27/11/2018 149.00p 151.50p 151.50p 151.50p 0
26/11/2018 149.00p 153.95p 147.50p 151.50p 18729
23/11/2018 147.50p 149.80p 147.50p 149.00p 16157
22/11/2018 151.50p 152.00p 146.00p 147.50p 47845
21/11/2018 153.50p 156.50p 150.90p 151.50p 30312
20/11/2018 157.50p 158.00p 152.00p 153.50p 44254
19/11/2018 151.00p 160.00p 150.10p 157.50p 59124
16/11/2018 155.50p 155.50p 150.25p 151.00p 20416
15/11/2018 159.00p 159.00p 154.00p 155.50p 35843
14/11/2018 164.00p 164.00p 157.50p 159.00p 57791
13/11/2018 167.50p 169.50p 157.25p 163.00p 70789
12/11/2018 167.50p 169.00p 165.00p 167.50p 10163
09/11/2018 166.50p 169.50p 165.00p 167.50p 15928
08/11/2018 166.50p 168.00p 165.50p 166.50p 6510
07/11/2018 166.50p 167.55p 166.50p 166.50p 1521
06/11/2018 166.50p 166.50p 165.15p 166.50p 5303
05/11/2018 170.00p 171.96p 165.50p 166.50p 23902
02/11/2018 170.00p 171.80p 168.00p 170.00p 24453
01/11/2018 165.00p 171.00p 164.10p 170.00p 46078
31/10/2018 167.50p 168.30p 165.00p 165.00p 30321
30/10/2018 169.00p 171.10p 166.00p 167.50p 19229
29/10/2018 167.50p 171.10p 167.00p 169.00p 32253
26/10/2018 162.50p 172.00p 162.50p 167.50p 52791
25/10/2018 153.00p 164.55p 151.60p 162.50p 85614
24/10/2018 141.50p 158.76p 141.50p 153.00p 117454
23/10/2018 150.00p 150.00p 141.50p 141.50p 52612
22/10/2018 147.00p 152.00p 147.00p 150.00p 47643
19/10/2018 146.00p 150.44p 143.11p 147.00p 16028
18/10/2018 147.50p 147.50p 142.02p 146.00p 46762
17/10/2018 156.50p 156.50p 138.66p 147.50p 108640
16/10/2018 156.50p 156.50p 153.00p 156.50p 14767
15/10/2018 159.00p 164.00p 153.35p 156.50p 57319
12/10/2018 152.50p 163.00p 152.00p 159.00p 45250
11/10/2018 162.50p 162.50p 150.00p 152.50p 62697
10/10/2018 168.50p 170.00p 160.00p 162.50p 28690
09/10/2018 181.50p 181.50p 158.25p 168.50p 77713
08/10/2018 183.50p 184.70p 178.00p 181.50p 16877
05/10/2018 181.50p 184.70p 181.50p 183.50p 15920
04/10/2018 182.50p 184.75p 180.00p 181.50p 12840
03/10/2018 182.50p 185.00p 182.50p 182.50p 11182
02/10/2018 182.50p 184.45p 181.31p 182.50p 8759
01/10/2018 178.00p 185.00p 178.00p 182.50p 29099
28/09/2018 178.00p 180.00p 177.04p 178.00p 18703
27/09/2018 178.00p 180.00p 178.00p 178.00p 8500
26/09/2018 177.00p 180.00p 177.00p 178.00p 24765
25/09/2018 184.00p 184.75p 176.04p 177.00p 44448
24/09/2018 184.00p 187.00p 182.00p 184.00p 24404
21/09/2018 185.00p 186.00p 180.55p 184.00p 36431
20/09/2018 186.50p 190.00p 180.00p 185.00p 133841
19/09/2018 184.00p 186.50p 180.00p 186.50p 32230
18/09/2018 186.50p 187.55p 184.00p 184.00p 30043
17/09/2018 180.00p 183.00p 180.00p 180.00p 3457
14/09/2018 180.00p 183.00p 178.50p 180.00p 12514
13/09/2018 177.50p 180.00p 177.50p 180.00p 7900
12/09/2018 180.00p 180.00p 175.00p 177.50p 27609
11/09/2018 182.50p 182.50p 177.00p 180.00p 9216
10/09/2018 182.50p 182.79p 180.00p 182.50p 8203
07/09/2018 182.50p 182.50p 182.00p 182.50p 4143
06/09/2018 186.00p 186.00p 180.00p 182.50p 15761
05/09/2018 186.00p 188.00p 182.00p 186.00p 35166
04/09/2018 182.50p 185.00p 181.00p 182.00p 13192
03/09/2018 186.50p 187.00p 182.02p 182.50p 44257
31/08/2018 188.50p 189.25p 186.00p 186.50p 44626
30/08/2018 177.50p 190.00p 177.50p 188.50p 92942
29/08/2018 174.50p 177.00p 172.50p 173.50p 7087
28/08/2018 170.00p 176.00p 170.00p 174.00p 39814
24/08/2018 169.00p 170.40p 168.50p 170.00p 9534
23/08/2018 174.50p 174.50p 164.20p 169.00p 45766
22/08/2018 175.00p 178.00p 171.50p 174.50p 28872
21/08/2018 181.00p 181.00p 171.51p 175.00p 20489
20/08/2018 188.50p 188.50p 180.00p 181.00p 21970
17/08/2018 190.50p 190.50p 185.00p 188.50p 53102
16/08/2018 190.50p 191.50p 188.00p 190.50p 18704
15/08/2018 190.50p 193.00p 188.25p 190.50p 25950
14/08/2018 190.00p 192.00p 188.51p 190.50p 23641
13/08/2018 186.50p 191.50p 186.50p 190.00p 26155
10/08/2018 186.50p 187.88p 184.30p 186.50p 4174
09/08/2018 186.50p 192.00p 184.20p 186.50p 8382
08/08/2018 186.50p 187.00p 183.35p 186.50p 20448
07/08/2018 183.00p 186.50p 181.40p 186.50p 30250
06/08/2018 183.00p 183.60p 181.00p 183.00p 15552
03/08/2018 183.00p 183.00p 181.40p 183.00p 3488
02/08/2018 183.00p 185.17p 179.99p 183.00p 40900
01/08/2018 183.00p 184.00p 181.60p 183.00p 16702
31/07/2018 194.00p 195.50p 182.00p 183.00p 62105
30/07/2018 192.00p 199.90p 192.00p 194.00p 60345
27/07/2018 190.50p 194.00p 190.36p 192.00p 47279
26/07/2018 188.50p 193.93p 188.50p 190.50p 51839
25/07/2018 182.50p 189.75p 182.50p 188.50p 28623
24/07/2018 177.50p 184.50p 177.50p 182.50p 22242
23/07/2018 177.50p 179.76p 176.50p 177.50p 27300
20/07/2018 174.00p 180.00p 173.60p 177.50p 33254
19/07/2018 171.00p 175.50p 171.00p 174.00p 65034
18/07/2018 178.00p 178.00p 165.25p 171.00p 114416
17/07/2018 181.00p 181.00p 176.00p 178.00p 28737
16/07/2018 181.50p 183.00p 180.00p 182.00p 45208
13/07/2018 187.50p 187.88p 181.52p 182.50p 115285
12/07/2018 192.50p 195.00p 185.76p 187.50p 132866
11/07/2018 191.00p 194.96p 191.00p 192.50p 47273
10/07/2018 191.00p 191.90p 190.00p 191.00p 36258
09/07/2018 186.50p 194.00p 186.50p 191.00p 88009
06/07/2018 180.50p 192.00p 180.50p 186.50p 131340
05/07/2018 171.50p 182.49p 170.00p 180.50p 73370
04/07/2018 173.00p 174.00p 170.00p 172.50p 141605
03/07/2018 172.00p 176.00p 171.50p 173.00p 47598
02/07/2018 158.50p 174.00p 152.00p 172.00p 155508
29/06/2018 160.50p 161.20p 155.00p 158.50p 46240
28/06/2018 147.50p 163.00p 145.75p 160.50p 200778
27/06/2018 153.50p 153.50p 141.00p 142.50p 302347
26/06/2018 160.50p 160.50p 152.00p 153.50p 67483
25/06/2018 161.50p 162.85p 158.25p 160.50p 34715
22/06/2018 161.50p 162.00p 160.00p 161.50p 27089
21/06/2018 163.50p 167.00p 160.25p 161.50p 51367
20/06/2018 161.50p 165.00p 161.00p 163.50p 44415
19/06/2018 167.50p 167.50p 160.00p 161.50p 46138
18/06/2018 168.00p 169.40p 165.00p 167.50p 13284
15/06/2018 168.00p 169.40p 166.40p 168.00p 12699
14/06/2018 168.00p 169.50p 166.40p 168.00p 31432
13/06/2018 169.50p 172.00p 167.10p 168.00p 11126
12/06/2018 168.00p 172.00p 166.50p 169.50p 44819
11/06/2018 168.00p 168.25p 165.00p 165.00p 10732
08/06/2018 168.00p 168.60p 166.50p 168.00p 19415
07/06/2018 172.50p 172.50p 165.00p 166.50p 41411
06/06/2018 172.50p 174.00p 171.20p 172.50p 9439
05/06/2018 165.00p 172.50p 165.00p 172.50p 24461
04/06/2018 158.50p 167.00p 158.50p 165.00p 26672
01/06/2018 158.00p 159.00p 157.00p 158.50p 13587
31/05/2018 158.50p 159.88p 157.04p 158.50p 25736
30/05/2018 162.50p 164.00p 157.00p 158.50p 20746
29/05/2018 161.50p 165.00p 151.00p 163.50p 137673
25/05/2018 176.50p 176.50p 160.25p 161.50p 119406
24/05/2018 176.50p 180.00p 173.00p 173.00p 51354

*Close Price adjusted for both dividends and splits