Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2017 97.50p 98.50p 96.00p 96.00p 21134
04/08/2017 98.50p 98.50p 98.50p 98.50p 5098
03/08/2017 98.50p 99.00p 97.50p 98.50p 11650
02/08/2017 100.00p 100.00p 98.50p 99.00p 12536
01/08/2017 99.50p 100.00p 99.50p 100.00p 27896
31/07/2017 99.50p 99.50p 99.50p 99.50p 0
28/07/2017 99.50p 99.50p 99.50p 99.50p 4168
27/07/2017 99.50p 99.50p 99.50p 99.50p 9637
26/07/2017 99.50p 99.50p 99.50p 99.50p 1975
25/07/2017 99.50p 99.50p 97.50p 99.50p 909
24/07/2017 99.50p 99.50p 99.50p 99.50p 9175
21/07/2017 99.50p 99.50p 99.50p 99.50p 4472
20/07/2017 99.50p 99.50p 99.50p 99.50p 16911
19/07/2017 99.50p 99.50p 99.50p 99.50p 16899
18/07/2017 99.50p 99.50p 99.50p 99.50p 15673
17/07/2017 98.50p 99.50p 98.50p 99.50p 36591
14/07/2017 98.50p 98.50p 98.50p 98.50p 0
13/07/2017 98.50p 98.50p 98.50p 98.50p 7450
12/07/2017 100.00p 100.00p 98.50p 98.50p 19329
11/07/2017 100.00p 100.00p 100.00p 100.00p 985
10/07/2017 99.50p 101.00p 99.50p 100.00p 2832
07/07/2017 99.50p 99.50p 99.50p 99.50p 6154
06/07/2017 99.50p 99.50p 99.50p 99.50p 8200
05/07/2017 99.50p 99.50p 99.50p 99.50p 12424
04/07/2017 97.00p 99.50p 97.00p 99.50p 26398
03/07/2017 97.00p 97.00p 97.00p 97.00p 450
30/06/2017 97.00p 97.00p 97.00p 97.00p 16441
29/06/2017 97.00p 97.00p 97.00p 97.00p 16879
28/06/2017 98.00p 98.50p 97.00p 97.00p 33989
27/06/2017 101.50p 101.50p 98.00p 98.00p 10389
26/06/2017 99.50p 101.50p 99.50p 101.50p 8510
23/06/2017 100.00p 100.00p 99.50p 99.50p 13725
22/06/2017 100.00p 100.00p 100.00p 100.00p 0
21/06/2017 103.00p 103.00p 100.00p 100.00p 0
20/06/2017 102.00p 103.00p 102.00p 103.00p 0
19/06/2017 100.00p 102.00p 100.00p 102.00p 0
16/06/2017 100.00p 102.00p 99.00p 100.00p 2340
15/06/2017 101.50p 102.90p 95.03p 100.00p 47941
14/06/2017 100.50p 103.00p 98.00p 102.50p 38348
13/06/2017 106.00p 106.00p 96.00p 100.50p 38641
12/06/2017 106.00p 107.80p 104.00p 106.00p 21636
09/06/2017 106.50p 106.60p 105.00p 106.00p 5217
08/06/2017 106.00p 110.00p 105.00p 106.50p 45267
07/06/2017 105.50p 108.00p 104.00p 105.50p 17172
06/06/2017 111.00p 111.00p 103.00p 105.50p 39962
05/06/2017 111.00p 111.00p 108.50p 111.00p 27214
02/06/2017 111.00p 111.00p 108.25p 111.00p 28359
01/06/2017 111.00p 111.00p 110.00p 111.00p 12736
31/05/2017 111.00p 111.00p 110.00p 111.00p 11355
30/05/2017 110.50p 111.00p 107.20p 111.00p 73768
26/05/2017 110.50p 111.00p 109.10p 110.50p 39518
25/05/2017 110.50p 110.50p 109.00p 110.50p 3318
24/05/2017 110.50p 110.50p 108.25p 110.50p 35447
23/05/2017 110.50p 111.22p 108.00p 110.50p 18154
22/05/2017 109.50p 112.50p 109.00p 110.50p 110841
19/05/2017 109.50p 109.50p 108.00p 109.50p 13934
18/05/2017 109.50p 109.50p 107.50p 109.50p 40972
17/05/2017 109.50p 109.50p 108.00p 109.50p 38013
16/05/2017 109.50p 110.00p 108.00p 109.50p 30415
15/05/2017 111.00p 111.00p 106.50p 109.50p 55190
12/05/2017 107.00p 111.00p 107.00p 111.00p 36071
11/05/2017 107.00p 107.00p 106.32p 107.00p 11885
10/05/2017 105.00p 108.00p 105.00p 107.00p 22515
09/05/2017 105.00p 105.42p 104.00p 105.00p 45469
08/05/2017 104.50p 105.00p 104.00p 105.00p 7929
05/05/2017 104.50p 107.00p 103.62p 104.50p 10621
04/05/2017 103.00p 105.00p 101.12p 104.50p 28526
03/05/2017 107.00p 107.00p 101.10p 103.00p 23578
02/05/2017 107.00p 107.00p 105.78p 107.00p 12382
28/04/2017 104.50p 110.00p 104.50p 106.50p 510575
27/04/2017 101.50p 103.00p 97.00p 102.50p 49527
26/04/2017 101.50p 101.89p 101.50p 101.50p 5907
25/04/2017 99.00p 101.64p 99.00p 101.50p 37912
24/04/2017 98.50p 100.50p 97.00p 99.00p 21925
21/04/2017 98.00p 99.80p 96.25p 98.50p 18162
20/04/2017 96.00p 98.00p 94.44p 98.00p 47092
19/04/2017 92.00p 97.00p 92.00p 96.50p 90487
18/04/2017 98.00p 100.00p 91.06p 92.00p 121303
13/04/2017 102.00p 102.80p 95.00p 98.00p 176091
12/04/2017 106.50p 107.46p 98.40p 102.00p 238549
11/04/2017 108.00p 109.30p 105.25p 106.50p 42558
10/04/2017 109.00p 109.30p 104.00p 108.00p 33535
07/04/2017 109.50p 110.50p 107.42p 109.00p 76096
06/04/2017 107.50p 110.10p 107.00p 109.50p 92358
05/04/2017 110.50p 110.50p 105.00p 107.50p 126708
04/04/2017 110.50p 112.50p 108.50p 110.50p 40500
03/04/2017 111.00p 111.00p 108.00p 110.50p 37288
31/03/2017 108.50p 112.40p 107.95p 111.00p 223894
30/03/2017 112.50p 116.00p 105.00p 108.50p 215064
29/03/2017 108.50p 111.12p 108.50p 109.50p 37299
28/03/2017 106.00p 111.00p 105.45p 108.50p 71045
27/03/2017 104.50p 108.00p 104.50p 106.00p 63633
24/03/2017 104.50p 104.50p 103.56p 104.50p 13729
23/03/2017 104.50p 106.00p 104.50p 104.50p 16785
22/03/2017 104.50p 106.00p 104.50p 104.50p 12414
21/03/2017 104.50p 106.11p 104.50p 104.50p 22001
20/03/2017 104.50p 104.50p 103.00p 104.50p 3273
17/03/2017 105.00p 105.00p 103.71p 104.50p 1000
16/03/2017 105.00p 106.72p 105.00p 105.00p 26173
15/03/2017 106.50p 107.00p 103.70p 105.00p 25511
14/03/2017 108.00p 108.26p 105.00p 106.50p 46716
13/03/2017 106.00p 109.00p 106.00p 108.00p 75557
10/03/2017 106.00p 106.40p 106.00p 106.00p 5000
09/03/2017 106.00p 106.40p 106.00p 106.00p 1355
08/03/2017 106.00p 107.00p 106.00p 106.00p 3574
07/03/2017 106.50p 107.00p 105.00p 106.00p 23397
06/03/2017 105.50p 108.00p 105.50p 106.50p 6423
03/03/2017 105.50p 106.00p 105.00p 105.50p 8446
02/03/2017 105.50p 106.00p 105.44p 105.50p 7312
01/03/2017 105.50p 105.50p 105.33p 105.50p 3600
28/02/2017 107.50p 108.70p 105.33p 105.50p 36750
27/02/2017 102.00p 109.00p 102.00p 108.00p 30907
24/02/2017 102.00p 103.00p 101.54p 102.00p 9192
23/02/2017 103.00p 103.00p 100.00p 102.00p 28551
22/02/2017 103.00p 104.00p 101.00p 103.00p 13469
21/02/2017 105.00p 106.00p 101.55p 103.00p 10105
20/02/2017 104.00p 106.00p 103.00p 105.00p 27056
17/02/2017 104.00p 104.99p 103.25p 104.00p 16850
16/02/2017 106.00p 106.00p 102.00p 104.00p 13586
15/02/2017 107.50p 107.50p 105.00p 106.00p 10921
14/02/2017 107.50p 108.40p 107.50p 107.50p 100
13/02/2017 107.50p 108.40p 106.00p 107.50p 15940
10/02/2017 108.00p 108.00p 106.22p 107.50p 3000
09/02/2017 108.00p 109.00p 107.00p 108.00p 15237
08/02/2017 109.00p 109.00p 108.00p 108.00p 4168
07/02/2017 104.00p 110.01p 104.00p 109.00p 70055
06/02/2017 105.00p 105.80p 103.00p 104.00p 2730
03/02/2017 107.50p 107.50p 105.00p 105.00p 5560
02/02/2017 107.50p 107.50p 107.50p 107.50p 0
01/02/2017 107.50p 107.50p 107.50p 107.50p 0
31/01/2017 108.50p 110.00p 105.00p 107.50p 71468
30/01/2017 107.50p 110.00p 107.50p 108.50p 9775
27/01/2017 107.50p 109.95p 107.50p 107.50p 8609
26/01/2017 106.50p 110.00p 106.50p 107.50p 82939
25/01/2017 105.50p 110.00p 105.50p 106.50p 55115
24/01/2017 102.50p 107.00p 101.25p 105.50p 26892
23/01/2017 100.50p 103.00p 98.25p 102.50p 28973
20/01/2017 100.50p 100.50p 98.00p 100.50p 4100
19/01/2017 103.50p 104.50p 98.10p 100.50p 56656
18/01/2017 106.50p 106.50p 97.88p 103.50p 59222
17/01/2017 108.50p 109.22p 104.00p 108.00p 16036
16/01/2017 109.50p 109.55p 107.00p 108.50p 11170
13/01/2017 109.50p 110.33p 109.50p 109.50p 897
12/01/2017 109.50p 109.50p 107.00p 109.50p 1160
11/01/2017 109.50p 109.50p 108.00p 109.50p 4673
10/01/2017 109.00p 110.34p 108.95p 109.50p 14064
09/01/2017 109.50p 110.47p 108.33p 109.00p 68949
06/01/2017 109.50p 110.49p 108.20p 109.50p 39540
05/01/2017 110.00p 110.70p 109.00p 109.50p 23541
04/01/2017 110.00p 110.75p 108.25p 110.00p 18087
03/01/2017 110.00p 111.85p 108.10p 110.00p 56691
30/12/2016 110.00p 110.00p 108.04p 110.00p 52852
29/12/2016 110.00p 110.20p 108.00p 110.00p 98556
28/12/2016 110.00p 112.00p 108.60p 112.00p 67767
23/12/2016 110.00p 110.00p 108.25p 110.00p 5801
22/12/2016 110.00p 110.00p 108.60p 110.00p 3404
21/12/2016 110.00p 111.45p 108.75p 110.00p 12384
20/12/2016 110.00p 110.40p 108.60p 110.00p 17738
19/12/2016 110.00p 111.25p 107.27p 109.50p 93788
16/12/2016 108.00p 110.00p 108.00p 108.00p 7347
15/12/2016 108.00p 109.50p 108.00p 108.00p 5628
14/12/2016 108.00p 109.50p 108.00p 108.00p 908
13/12/2016 108.00p 110.00p 108.00p 108.00p 20178
12/12/2016 108.00p 109.40p 106.83p 108.00p 16310
09/12/2016 108.00p 108.25p 106.83p 108.00p 14990
08/12/2016 110.00p 111.00p 105.00p 108.00p 43738
07/12/2016 110.00p 110.70p 108.55p 110.00p 31397
06/12/2016 106.50p 111.10p 106.50p 110.00p 58576
05/12/2016 106.50p 108.00p 106.50p 106.50p 36323
02/12/2016 106.50p 106.50p 105.93p 106.50p 5876
01/12/2016 107.50p 107.50p 104.00p 106.50p 8282
30/11/2016 110.50p 110.50p 106.00p 107.50p 30270
29/11/2016 110.50p 110.50p 108.00p 110.50p 5000
28/11/2016 111.00p 111.80p 108.42p 110.50p 36685
25/11/2016 111.00p 112.00p 110.50p 111.00p 51604
24/11/2016 111.00p 117.98p 111.00p 111.00p 590640
23/11/2016 107.50p 108.00p 107.10p 107.50p 27198
22/11/2016 106.50p 109.33p 105.00p 107.50p 68311
21/11/2016 107.50p 109.50p 105.23p 106.50p 44673
18/11/2016 110.00p 111.00p 105.05p 107.50p 59458
17/11/2016 106.50p 110.00p 105.00p 110.00p 118493
16/11/2016 99.00p 99.89p 96.20p 98.00p 12484
15/11/2016 94.50p 102.00p 94.13p 99.00p 77247
14/11/2016 92.50p 97.00p 92.50p 94.50p 23367
11/11/2016 91.00p 92.99p 91.00p 92.50p 2463
10/11/2016 87.00p 92.37p 87.00p 91.00p 12053
09/11/2016 83.50p 88.00p 83.50p 87.00p 16911
08/11/2016 83.50p 83.65p 83.50p 83.50p 5000
07/11/2016 86.00p 86.00p 81.28p 83.50p 8732
04/11/2016 88.50p 88.50p 85.00p 86.00p 11417
03/11/2016 89.00p 89.10p 87.00p 88.50p 10494
02/11/2016 91.00p 91.10p 88.00p 89.00p 12784
01/11/2016 91.00p 91.50p 91.00p 91.00p 10850
31/10/2016 91.00p 91.30p 91.00p 91.00p 4884
28/10/2016 91.00p 91.00p 90.00p 91.00p 14275
27/10/2016 91.50p 91.50p 90.00p 91.00p 9992
26/10/2016 91.50p 91.50p 90.00p 91.50p 31125
25/10/2016 93.50p 93.50p 89.75p 91.50p 33075
24/10/2016 93.50p 93.84p 93.50p 93.50p 6130
21/10/2016 93.50p 93.84p 93.50p 93.50p 1047

*Close Price adjusted for both dividends and splits