Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2015 92.00p 94.00p 92.00p 92.00p 38577
20/03/2015 92.00p 94.00p 92.00p 92.00p 36006
19/03/2015 92.00p 94.00p 92.00p 92.00p 1393
18/03/2015 92.00p 92.00p 92.00p 92.00p 0
17/03/2015 92.00p 92.00p 90.00p 92.00p 24000
16/03/2015 92.00p 93.45p 91.32p 92.00p 3411
13/03/2015 92.00p 93.45p 92.00p 92.00p 5300
12/03/2015 92.00p 93.45p 92.00p 92.00p 9927
11/03/2015 92.00p 93.50p 92.00p 92.00p 40841
10/03/2015 93.00p 94.00p 92.00p 92.00p 23739
09/03/2015 92.00p 94.00p 92.00p 93.00p 25318
06/03/2015 92.00p 93.88p 92.00p 92.00p 8661
05/03/2015 92.00p 94.00p 92.00p 92.00p 6622
04/03/2015 92.00p 94.00p 92.00p 92.00p 49915
03/03/2015 92.00p 93.90p 92.00p 92.00p 305
02/03/2015 91.50p 93.80p 90.00p 92.00p 34453
27/02/2015 91.50p 91.50p 91.50p 91.50p 0
26/02/2015 91.50p 93.00p 90.50p 91.50p 22750
25/02/2015 91.50p 92.90p 91.00p 91.50p 27131
24/02/2015 91.50p 92.50p 90.50p 91.50p 5901
23/02/2015 91.50p 92.50p 91.50p 91.50p 6542
20/02/2015 91.50p 92.50p 90.00p 91.50p 31974
19/02/2015 91.50p 91.50p 91.50p 91.50p 0
18/02/2015 91.50p 92.50p 91.50p 91.50p 5600
17/02/2015 91.00p 92.70p 91.00p 91.50p 10877
16/02/2015 91.00p 92.50p 89.50p 91.00p 35068
13/02/2015 89.25p 91.00p 89.25p 91.00p 7127
12/02/2015 89.00p 89.25p 88.00p 89.25p 7888
11/02/2015 88.00p 89.00p 87.50p 89.00p 25420
10/02/2015 88.00p 88.00p 86.00p 88.00p 10554
09/02/2015 88.00p 88.00p 88.00p 88.00p 1125
06/02/2015 88.00p 88.00p 86.01p 88.00p 23852
05/02/2015 88.00p 88.00p 88.00p 88.00p 0
04/02/2015 88.00p 88.96p 87.00p 88.00p 3094
03/02/2015 88.00p 88.00p 87.00p 88.00p 3212
02/02/2015 88.00p 88.00p 88.00p 88.00p 0
30/01/2015 88.00p 88.00p 88.00p 88.00p 0
29/01/2015 88.00p 89.00p 88.00p 88.00p 2658
28/01/2015 88.00p 88.96p 86.00p 88.00p 17076
27/01/2015 88.50p 90.00p 86.05p 88.00p 5262
26/01/2015 88.50p 90.00p 86.05p 88.50p 3331
23/01/2015 88.00p 89.18p 88.00p 88.50p 5000
22/01/2015 90.00p 90.00p 86.00p 88.00p 34052
21/01/2015 90.00p 90.00p 88.00p 90.00p 2114
20/01/2015 90.00p 90.00p 90.00p 90.00p 0
19/01/2015 90.00p 90.00p 90.00p 90.00p 0
16/01/2015 90.00p 90.00p 88.00p 90.00p 10629
15/01/2015 90.00p 90.00p 88.00p 90.00p 3657
14/01/2015 90.00p 90.00p 88.00p 90.00p 5000
13/01/2015 90.50p 90.50p 88.00p 90.00p 8361
12/01/2015 91.50p 92.00p 90.50p 90.50p 1807
09/01/2015 91.50p 93.00p 90.50p 91.50p 37386
08/01/2015 91.50p 93.00p 91.50p 91.50p 11000
07/01/2015 88.00p 93.00p 88.00p 91.50p 14277
06/01/2015 88.00p 90.00p 88.00p 88.00p 12373
05/01/2015 93.00p 93.50p 86.00p 88.00p 42024
02/01/2015 93.00p 93.50p 93.00p 93.00p 1200
31/12/2014 93.00p 93.60p 93.00p 93.00p 10000
30/12/2014 90.00p 94.00p 90.00p 93.00p 32220
29/12/2014 90.00p 90.96p 88.20p 90.00p 2298
24/12/2014 90.00p 91.00p 88.23p 90.00p 10842
23/12/2014 90.00p 92.00p 88.50p 90.00p 10757
22/12/2014 90.00p 90.00p 88.50p 90.00p 157
19/12/2014 90.00p 90.00p 88.50p 90.00p 2000
18/12/2014 90.00p 90.00p 90.00p 90.00p 0
17/12/2014 90.00p 91.96p 90.00p 90.00p 20461
16/12/2014 90.00p 90.00p 88.23p 90.00p 2304
15/12/2014 90.00p 91.19p 88.00p 90.00p 14440
12/12/2014 90.00p 90.00p 88.00p 90.00p 4000
11/12/2014 90.00p 90.00p 88.62p 90.00p 838
10/12/2014 89.50p 90.94p 88.00p 90.00p 32828
09/12/2014 90.00p 90.00p 88.06p 89.50p 1000
08/12/2014 90.00p 91.50p 88.00p 90.00p 8822
05/12/2014 90.00p 91.35p 90.00p 90.00p 100
04/12/2014 89.00p 90.00p 88.50p 90.00p 7175
03/12/2014 90.00p 92.00p 88.00p 89.00p 31943
02/12/2014 90.50p 92.00p 90.00p 90.00p 89813
01/12/2014 91.50p 91.50p 88.06p 90.50p 2882
28/11/2014 91.50p 91.50p 90.00p 91.50p 17500
27/11/2014 91.00p 91.50p 91.00p 91.50p 14511
26/11/2014 91.00p 91.00p 90.00p 91.00p 955
25/11/2014 91.00p 91.40p 90.10p 91.00p 7123
24/11/2014 91.00p 91.40p 90.50p 91.00p 4812
21/11/2014 91.00p 91.00p 90.00p 91.00p 1630
20/11/2014 91.50p 91.50p 90.10p 91.00p 5263
19/11/2014 92.00p 92.10p 90.00p 91.50p 8402
18/11/2014 93.00p 94.00p 90.50p 92.00p 11462
17/11/2014 93.00p 93.90p 91.21p 93.00p 4618
14/11/2014 93.80p 94.00p 91.00p 93.00p 15830
13/11/2014 92.00p 92.90p 92.00p 92.00p 16334
12/11/2014 92.00p 92.00p 90.00p 92.00p 6724
11/11/2014 92.00p 92.00p 90.30p 92.00p 104925
10/11/2014 92.00p 93.40p 90.06p 92.00p 3131
07/11/2014 92.00p 92.00p 92.00p 92.00p 0
06/11/2014 92.00p 92.00p 92.00p 92.00p 0
05/11/2014 92.00p 92.00p 90.00p 92.00p 2675
04/11/2014 92.00p 92.00p 90.22p 92.00p 7900
03/11/2014 92.00p 92.95p 90.20p 92.00p 3238
31/10/2014 91.50p 91.50p 90.00p 91.50p 4287
30/10/2014 91.50p 92.67p 90.00p 91.50p 7466
29/10/2014 93.00p 93.00p 91.00p 91.50p 6000
28/10/2014 93.00p 93.00p 91.00p 93.00p 5751
27/10/2014 91.00p 93.00p 90.00p 93.00p 50233
24/10/2014 89.00p 92.00p 89.00p 91.00p 4400
23/10/2014 87.50p 90.00p 87.40p 89.00p 87128
22/10/2014 84.50p 87.50p 84.50p 87.50p 19804
21/10/2014 84.50p 84.50p 84.50p 84.50p 0
20/10/2014 84.50p 85.50p 84.50p 84.50p 1154
17/10/2014 83.50p 84.50p 82.00p 84.50p 132546
16/10/2014 87.00p 89.00p 82.00p 83.50p 34442
15/10/2014 89.00p 89.00p 87.00p 88.00p 4044
14/10/2014 89.00p 89.00p 87.20p 89.00p 2098
13/10/2014 89.00p 89.00p 89.00p 89.00p 0
10/10/2014 90.00p 90.29p 88.00p 89.00p 32096
09/10/2014 91.50p 91.50p 91.50p 91.50p 0
08/10/2014 91.50p 91.50p 90.25p 91.50p 5970
07/10/2014 91.50p 92.50p 90.50p 91.50p 27180
06/10/2014 90.50p 90.70p 90.01p 90.50p 1162
03/10/2014 90.50p 90.85p 90.50p 90.50p 11600
02/10/2014 90.50p 91.00p 90.00p 90.50p 113001
01/10/2014 90.50p 90.50p 90.00p 90.50p 6367
30/09/2014 91.50p 92.75p 90.00p 91.50p 7676
29/09/2014 91.50p 91.50p 90.00p 91.50p 3094
26/09/2014 91.50p 91.50p 91.50p 91.50p 0
25/09/2014 91.50p 91.50p 90.00p 91.50p 2909
24/09/2014 93.50p 94.00p 88.00p 91.50p 112143
23/09/2014 93.50p 93.50p 92.00p 93.50p 2900
22/09/2014 93.50p 94.12p 93.50p 93.50p 176
19/09/2014 93.37p 94.50p 93.37p 93.37p 10518
18/09/2014 94.00p 94.36p 93.00p 93.37p 5467
17/09/2014 94.00p 94.00p 94.00p 94.00p 0
16/09/2014 93.50p 96.75p 93.00p 94.00p 32469
15/09/2014 91.00p 91.30p 90.00p 91.00p 4275
12/09/2014 91.00p 91.00p 90.00p 91.00p 2080
11/09/2014 91.00p 91.30p 88.00p 91.00p 18630
10/09/2014 91.50p 91.50p 90.00p 91.00p 8925
09/09/2014 91.50p 91.50p 90.00p 91.50p 1530
08/09/2014 91.50p 92.00p 91.50p 91.50p 759
05/09/2014 91.50p 91.50p 91.50p 91.50p 0
04/09/2014 91.50p 92.00p 90.10p 91.50p 2203
03/09/2014 91.50p 92.40p 90.03p 91.50p 3812
02/09/2014 91.50p 91.50p 91.50p 91.50p 0
01/09/2014 92.50p 92.50p 90.00p 91.50p 8315
29/08/2014 92.50p 92.50p 91.05p 92.50p 1250
28/08/2014 92.50p 92.50p 92.50p 92.50p 0
27/08/2014 92.50p 92.50p 92.50p 92.50p 0
26/08/2014 92.50p 94.00p 91.00p 92.50p 4634
22/08/2014 92.50p 94.00p 90.00p 92.50p 15322
21/08/2014 92.50p 94.00p 92.50p 92.50p 180
20/08/2014 92.50p 94.00p 91.05p 92.50p 888
19/08/2014 92.50p 95.00p 90.00p 92.50p 10258
18/08/2014 93.00p 94.94p 92.00p 92.50p 9072
15/08/2014 93.00p 93.97p 93.00p 93.00p 3700
14/08/2014 93.00p 93.97p 91.00p 93.00p 2176
13/08/2014 93.00p 95.00p 92.00p 93.00p 6665
12/08/2014 92.00p 93.97p 92.00p 93.00p 14105
11/08/2014 92.00p 92.49p 91.00p 92.00p 2191
08/08/2014 91.50p 92.23p 91.50p 92.00p 5404
07/08/2014 91.50p 92.23p 90.15p 91.50p 5107
06/08/2014 92.00p 93.25p 90.00p 91.50p 23839
05/08/2014 93.50p 93.50p 92.00p 92.00p 3345
04/08/2014 94.50p 95.00p 92.00p 93.50p 15818
01/08/2014 94.50p 95.16p 94.16p 95.00p 13456
31/07/2014 94.50p 94.50p 93.20p 94.50p 0
30/07/2014 94.50p 94.50p 93.20p 94.50p 7985
29/07/2014 94.00p 94.88p 93.00p 94.50p 47883
28/07/2014 93.50p 95.00p 93.45p 94.00p 6029
25/07/2014 91.00p 94.10p 90.00p 93.50p 42764
24/07/2014 89.00p 92.00p 88.15p 91.00p 39164
23/07/2014 89.50p 90.75p 87.00p 88.50p 9440
22/07/2014 90.50p 90.85p 87.00p 89.50p 20725
21/07/2014 92.00p 92.45p 89.00p 90.50p 31134
18/07/2014 92.00p 93.00p 90.00p 92.00p 34472
17/07/2014 89.00p 93.00p 89.00p 92.00p 51060
16/07/2014 85.50p 90.00p 85.50p 89.00p 15837
15/07/2014 84.00p 85.50p 84.00p 85.50p 2170
14/07/2014 81.50p 84.00p 81.00p 84.00p 22657
11/07/2014 81.50p 81.50p 80.18p 81.50p 6647
10/07/2014 81.50p 83.00p 81.10p 81.50p 22631
09/07/2014 81.50p 84.80p 81.00p 81.50p 11196
08/07/2014 81.50p 83.00p 81.00p 81.50p 0
07/07/2014 81.00p 83.00p 81.00p 81.50p 2500
04/07/2014 78.50p 82.00p 78.50p 81.00p 757250
03/07/2014 78.50p 80.00p 77.50p 78.50p 12598
02/07/2014 79.50p 80.71p 76.24p 78.50p 101450
01/07/2014 79.50p 79.50p 78.00p 79.50p 7624
30/06/2014 81.50p 81.55p 78.00p 79.50p 37412
27/06/2014 81.50p 81.50p 80.00p 81.50p 1500
26/06/2014 81.50p 81.75p 79.27p 81.50p 19661
25/06/2014 83.00p 83.00p 80.00p 81.50p 18053
24/06/2014 83.00p 83.00p 81.00p 83.00p 11118
23/06/2014 83.00p 83.00p 80.00p 83.00p 65604
20/06/2014 83.00p 83.00p 82.00p 83.00p 18140
19/06/2014 83.00p 84.00p 82.00p 83.00p 0
18/06/2014 83.00p 84.00p 82.00p 83.00p 8729
17/06/2014 83.50p 83.89p 82.00p 83.00p 53338
16/06/2014 83.50p 85.00p 82.00p 83.50p 20260
13/06/2014 85.50p 85.80p 83.00p 83.50p 33157
12/06/2014 86.00p 86.00p 84.00p 85.50p 5559
11/06/2014 86.00p 86.00p 84.00p 86.00p 30228

*Close Price adjusted for both dividends and splits