Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2016 72.00p 72.00p 70.00p 72.00p 22611
06/01/2016 72.00p 72.00p 72.00p 72.00p 0
05/01/2016 72.00p 72.00p 72.00p 72.00p 0
04/01/2016 72.00p 72.00p 70.00p 72.00p 6538
31/12/2015 72.00p 72.00p 72.00p 72.00p 0
30/12/2015 72.00p 72.00p 70.25p 72.00p 198
29/12/2015 72.00p 72.00p 72.00p 72.00p 0
24/12/2015 72.00p 72.00p 72.00p 72.00p 0
23/12/2015 72.50p 72.50p 72.00p 72.00p 0
22/12/2015 72.00p 72.75p 70.20p 72.00p 26289
21/12/2015 72.00p 74.00p 72.00p 72.00p 6600
18/12/2015 72.00p 74.00p 70.02p 72.00p 37726
17/12/2015 72.00p 72.00p 72.00p 72.00p 0
16/12/2015 72.00p 72.20p 72.00p 72.00p 692
15/12/2015 72.00p 73.00p 70.00p 72.00p 52522
14/12/2015 69.50p 69.50p 67.02p 69.50p 6000
11/12/2015 69.50p 69.50p 69.50p 69.50p 0
10/12/2015 69.50p 69.50p 67.00p 69.50p 1500
09/12/2015 69.50p 69.75p 69.50p 69.50p 10764
08/12/2015 70.00p 70.00p 67.50p 69.50p 4349
07/12/2015 70.00p 70.00p 68.00p 70.00p 7163
04/12/2015 70.00p 71.00p 70.00p 70.00p 5000
03/12/2015 70.00p 70.00p 70.00p 70.00p 0
02/12/2015 70.00p 70.00p 70.00p 70.00p 0
01/12/2015 70.00p 70.00p 70.00p 70.00p 0
30/11/2015 69.50p 70.21p 69.50p 70.00p 70047
27/11/2015 69.50p 69.50p 69.50p 69.50p 0
26/11/2015 69.50p 71.00p 69.50p 69.50p 13590
25/11/2015 69.50p 71.00p 67.25p 69.50p 5668
24/11/2015 69.75p 70.00p 67.00p 69.50p 15224
23/11/2015 69.75p 70.21p 67.52p 69.75p 45523
20/11/2015 69.75p 69.75p 69.75p 69.75p 0
19/11/2015 69.75p 69.75p 69.75p 69.75p 0
18/11/2015 69.75p 72.00p 68.15p 69.75p 42666
17/11/2015 69.75p 69.75p 69.75p 69.75p 0
16/11/2015 69.75p 70.50p 67.52p 69.75p 29065
13/11/2015 69.75p 70.50p 67.52p 69.75p 3625
12/11/2015 69.75p 70.50p 69.75p 69.75p 21053
11/11/2015 69.75p 69.75p 67.52p 69.75p 5811
10/11/2015 69.75p 69.75p 69.75p 69.75p 0
09/11/2015 69.75p 69.75p 69.75p 69.75p 0
06/11/2015 69.75p 69.75p 69.00p 69.75p 78755
05/11/2015 69.75p 69.75p 68.25p 69.75p 1485
04/11/2015 69.75p 71.98p 68.25p 69.75p 7028
03/11/2015 69.75p 69.75p 69.25p 69.75p 0
02/11/2015 69.25p 69.50p 68.00p 69.25p 38168
30/10/2015 69.25p 69.25p 69.25p 69.25p 0
29/10/2015 69.00p 69.25p 69.00p 69.25p 0
28/10/2015 69.00p 69.00p 67.00p 69.00p 1250
27/10/2015 69.00p 69.90p 69.00p 69.00p 12000
26/10/2015 69.00p 69.00p 69.00p 69.00p 0
23/10/2015 69.00p 69.00p 69.00p 69.00p 0
22/10/2015 69.00p 69.00p 67.00p 69.00p 305
21/10/2015 70.00p 70.00p 69.00p 69.00p 2059
20/10/2015 70.00p 70.00p 70.00p 70.00p 647
19/10/2015 70.00p 70.00p 70.00p 70.00p 0
16/10/2015 70.00p 70.00p 70.00p 70.00p 0
15/10/2015 70.00p 70.50p 70.00p 70.00p 6181
14/10/2015 67.50p 70.42p 67.50p 70.00p 63627
13/10/2015 66.00p 66.00p 64.60p 66.00p 3000
12/10/2015 66.00p 67.40p 66.00p 66.00p 500
09/10/2015 64.50p 66.00p 64.50p 66.00p 5000
08/10/2015 64.50p 66.00p 64.50p 64.50p 10000
07/10/2015 64.50p 64.50p 64.50p 64.50p 0
06/10/2015 66.50p 66.50p 63.25p 64.50p 2554
05/10/2015 67.25p 67.25p 65.50p 66.50p 55837
02/10/2015 67.25p 67.92p 66.50p 67.25p 25200
01/10/2015 67.25p 67.25p 67.25p 67.25p 0
30/09/2015 67.25p 67.40p 67.25p 67.25p 724
29/09/2015 67.25p 67.25p 67.25p 67.25p 0
28/09/2015 67.25p 67.25p 67.25p 67.25p 0
25/09/2015 68.25p 68.25p 66.50p 67.25p 52750
24/09/2015 68.00p 68.25p 66.00p 68.25p 14190
23/09/2015 69.00p 69.00p 68.50p 69.00p 3970
22/09/2015 69.00p 69.00p 68.50p 69.00p 19500
21/09/2015 69.00p 69.00p 69.00p 69.00p 0
18/09/2015 69.00p 69.00p 69.00p 69.00p 0
17/09/2015 69.00p 69.00p 68.83p 69.00p 5000
16/09/2015 69.00p 70.00p 68.75p 69.00p 9990
15/09/2015 69.00p 71.00p 69.00p 69.00p 6059
14/09/2015 68.50p 69.50p 68.00p 69.00p 8220
11/09/2015 68.50p 68.50p 68.50p 68.50p 0
10/09/2015 68.50p 69.50p 68.36p 68.50p 15500
09/09/2015 68.50p 68.50p 68.35p 68.50p 2591
08/09/2015 68.50p 68.50p 68.26p 68.50p 1800
07/09/2015 66.00p 68.50p 66.00p 68.50p 5829
04/09/2015 65.50p 67.00p 65.50p 66.00p 10817
03/09/2015 64.00p 64.00p 64.00p 64.00p 0
02/09/2015 64.00p 64.00p 64.00p 64.00p 0
01/09/2015 64.00p 64.00p 62.88p 64.00p 100
28/08/2015 64.00p 66.00p 62.75p 64.00p 39100
27/08/2015 64.00p 64.00p 64.00p 64.00p 0
26/08/2015 64.00p 64.00p 64.00p 64.00p 0
25/08/2015 64.00p 64.00p 62.65p 64.00p 1041
24/08/2015 64.00p 64.00p 62.60p 64.00p 3043
21/08/2015 64.00p 64.00p 63.25p 64.00p 3258
20/08/2015 63.50p 66.00p 62.85p 64.00p 43001
19/08/2015 63.50p 66.00p 63.50p 63.50p 150
18/08/2015 63.50p 63.50p 62.85p 63.50p 8694
17/08/2015 63.00p 65.00p 63.00p 63.50p 6623
14/08/2015 63.00p 63.00p 62.85p 63.00p 1839
13/08/2015 63.00p 63.00p 62.85p 63.00p 198
12/08/2015 63.00p 64.32p 62.30p 63.00p 39588
11/08/2015 63.00p 63.00p 62.00p 63.00p 10562
10/08/2015 63.00p 63.00p 63.00p 63.00p 0
07/08/2015 63.00p 63.00p 63.00p 63.00p 0
06/08/2015 63.00p 63.00p 63.00p 63.00p 0
05/08/2015 63.00p 63.00p 63.00p 63.00p 0
04/08/2015 63.00p 63.00p 63.00p 63.00p 0
03/08/2015 63.00p 63.00p 62.20p 63.00p 11062
31/07/2015 63.00p 64.25p 63.00p 63.00p 300
30/07/2015 63.00p 63.00p 61.02p 63.00p 3701
29/07/2015 63.00p 63.00p 63.00p 63.00p 0
28/07/2015 63.50p 64.10p 62.72p 63.00p 57775
27/07/2015 63.50p 65.00p 63.50p 63.50p 3057
24/07/2015 63.50p 64.00p 62.72p 63.50p 1945417
23/07/2015 63.50p 64.00p 63.50p 63.50p 3906
22/07/2015 63.50p 64.00p 63.50p 63.50p 22000
21/07/2015 63.50p 64.00p 63.50p 63.50p 63581
20/07/2015 63.50p 64.00p 62.72p 63.50p 8630
17/07/2015 63.50p 63.50p 63.10p 63.50p 7500
16/07/2015 63.50p 64.25p 62.72p 63.50p 4561
15/07/2015 63.00p 65.00p 63.00p 63.50p 6586
14/07/2015 63.00p 65.00p 63.00p 63.00p 43863
13/07/2015 63.00p 64.33p 61.55p 63.00p 18433
10/07/2015 63.00p 64.25p 63.00p 63.00p 1218
09/07/2015 63.00p 64.98p 63.00p 63.00p 158
08/07/2015 63.00p 63.00p 61.55p 63.00p 837
07/07/2015 63.00p 63.00p 63.00p 63.00p 0
06/07/2015 63.00p 64.25p 61.55p 63.00p 46224
03/07/2015 63.00p 64.33p 61.55p 63.00p 2142
02/07/2015 64.00p 64.33p 61.44p 63.00p 141579
01/07/2015 62.00p 66.00p 60.50p 64.00p 32651
30/06/2015 62.00p 62.00p 62.00p 62.00p 0
29/06/2015 62.50p 62.50p 60.03p 62.00p 4012
26/06/2015 60.50p 65.00p 60.50p 62.50p 6551
25/06/2015 60.50p 60.50p 60.50p 60.50p 0
24/06/2015 59.00p 61.55p 58.75p 60.50p 24056
23/06/2015 58.50p 59.01p 58.50p 59.00p 581000
22/06/2015 58.50p 59.97p 57.70p 58.50p 12550
19/06/2015 58.50p 58.50p 57.60p 58.50p 9050
18/06/2015 58.50p 59.00p 58.50p 58.50p 5878
17/06/2015 58.50p 59.45p 55.58p 58.50p 10075
16/06/2015 59.00p 59.40p 58.00p 58.50p 29092
15/06/2015 59.50p 59.50p 58.20p 59.00p 31243
12/06/2015 59.50p 60.15p 58.00p 59.50p 4816
11/06/2015 59.50p 59.50p 58.20p 59.50p 3826
10/06/2015 61.00p 61.15p 58.17p 59.50p 12014
09/06/2015 64.50p 64.50p 61.00p 61.00p 12745
08/06/2015 62.50p 65.00p 62.50p 64.50p 10806
05/06/2015 58.00p 63.00p 56.44p 62.50p 31268
04/06/2015 65.50p 65.50p 38.50p 58.00p 416064
03/06/2015 82.50p 84.50p 82.50p 82.50p 3388
02/06/2015 82.50p 84.00p 82.50p 82.50p 19383
01/06/2015 82.50p 83.40p 81.10p 82.50p 3004
29/05/2015 82.50p 83.25p 81.00p 82.50p 57500
28/05/2015 82.50p 83.50p 82.50p 82.50p 9390
27/05/2015 82.50p 82.50p 80.25p 82.50p 30500
26/05/2015 82.50p 82.50p 82.50p 82.50p 0
22/05/2015 82.50p 84.70p 81.50p 82.50p 14500
21/05/2015 82.50p 84.00p 81.00p 82.50p 2020
20/05/2015 82.50p 84.20p 81.50p 82.50p 24188
19/05/2015 82.50p 82.50p 82.50p 82.50p 0
18/05/2015 82.50p 82.50p 82.50p 82.50p 0
15/05/2015 82.00p 84.45p 80.20p 82.50p 19296
14/05/2015 82.50p 85.00p 80.60p 82.00p 8082
13/05/2015 82.50p 82.50p 82.50p 82.50p 0
12/05/2015 82.50p 84.50p 81.50p 82.50p 14051
11/05/2015 81.50p 85.00p 81.50p 82.50p 11011
08/05/2015 81.50p 83.00p 81.50p 81.50p 13649
07/05/2015 81.50p 82.20p 80.00p 81.50p 8644
06/05/2015 82.50p 82.50p 80.00p 81.50p 14823
05/05/2015 82.50p 82.50p 82.50p 82.50p 0
01/05/2015 82.50p 82.50p 82.00p 82.50p 6367
30/04/2015 82.50p 82.50p 82.50p 82.50p 0
29/04/2015 82.50p 85.00p 82.50p 82.50p 1000
28/04/2015 82.50p 82.50p 80.55p 82.50p 3000
27/04/2015 82.50p 84.00p 82.00p 82.50p 8471
24/04/2015 82.00p 84.00p 82.00p 82.50p 8186
23/04/2015 83.50p 83.50p 80.00p 82.00p 3312
22/04/2015 85.50p 85.50p 82.00p 83.50p 6122
21/04/2015 85.50p 86.55p 84.00p 85.50p 4172
20/04/2015 86.00p 86.99p 85.00p 85.50p 2540
17/04/2015 86.00p 86.84p 85.00p 86.00p 13269
16/04/2015 86.00p 87.00p 86.00p 86.00p 19937
15/04/2015 88.50p 88.50p 85.00p 86.00p 19507
14/04/2015 89.00p 89.00p 88.00p 88.50p 8442
13/04/2015 89.00p 89.70p 88.00p 89.00p 9286
10/04/2015 88.50p 90.00p 88.50p 89.00p 11645
09/04/2015 85.00p 90.00p 85.00p 88.50p 41264
08/04/2015 82.50p 87.00p 82.50p 85.00p 30950
07/04/2015 82.50p 83.55p 81.00p 82.50p 19654
02/04/2015 83.50p 84.70p 81.55p 82.50p 18504
01/04/2015 84.00p 84.70p 83.50p 83.50p 16515
31/03/2015 84.50p 85.70p 82.11p 84.00p 80514
30/03/2015 83.00p 83.43p 82.00p 82.50p 7966
27/03/2015 85.00p 85.00p 82.00p 83.00p 27432
26/03/2015 93.50p 93.50p 80.00p 85.00p 174434
25/03/2015 92.50p 95.51p 92.20p 93.50p 83628
24/03/2015 92.00p 94.92p 92.00p 92.50p 45583

*Close Price adjusted for both dividends and splits