Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/06/2014 86.50p 87.50p 85.00p 86.50p 3874
09/06/2014 86.50p 88.00p 86.50p 86.50p 16000
06/06/2014 86.00p 87.96p 86.00p 86.50p 5092
05/06/2014 86.00p 87.96p 86.00p 86.00p 3967
04/06/2014 84.75p 87.96p 84.75p 86.00p 39947
03/06/2014 84.50p 85.00p 83.75p 84.75p 3612
02/06/2014 85.50p 85.50p 83.00p 84.50p 5657
30/05/2014 85.50p 85.50p 85.50p 85.50p 0
29/05/2014 85.50p 85.50p 85.50p 85.50p 12339
28/05/2014 86.00p 87.00p 85.50p 85.50p 37654
27/05/2014 86.00p 87.00p 83.50p 86.00p 17621
23/05/2014 88.00p 88.00p 84.00p 86.00p 35034
22/05/2014 90.50p 90.50p 85.00p 88.00p 86373
21/05/2014 93.00p 93.00p 89.00p 90.50p 29668
20/05/2014 93.00p 93.30p 92.00p 93.00p 19790
19/05/2014 93.00p 93.98p 92.66p 93.00p 17639
16/05/2014 93.00p 93.98p 93.00p 93.00p 2967
15/05/2014 93.50p 94.82p 92.63p 93.00p 8840
14/05/2014 93.50p 94.00p 92.66p 93.50p 2151
13/05/2014 92.50p 95.48p 91.00p 93.50p 34788
12/05/2014 91.50p 91.94p 90.02p 91.50p 17595
09/05/2014 91.50p 91.50p 90.00p 91.50p 58161
08/05/2014 92.00p 92.58p 90.00p 91.50p 12062
07/05/2014 92.00p 93.00p 89.00p 92.00p 39910
06/05/2014 92.00p 92.00p 90.00p 92.00p 29561
02/05/2014 92.00p 92.00p 91.60p 92.00p 103
01/05/2014 92.00p 92.00p 90.00p 92.00p 2500
30/04/2014 92.00p 92.00p 90.00p 92.00p 0
29/04/2014 91.00p 92.00p 90.00p 92.00p 6603
28/04/2014 91.50p 91.50p 90.90p 91.00p 3800
25/04/2014 93.00p 93.00p 91.00p 91.50p 15731
24/04/2014 93.00p 93.00p 91.08p 93.00p 2300
23/04/2014 93.00p 95.00p 91.08p 93.00p 3687
22/04/2014 94.00p 94.00p 92.00p 93.00p 12188
17/04/2014 94.00p 94.20p 91.00p 94.00p 47726
16/04/2014 94.00p 94.22p 92.68p 94.00p 19296
15/04/2014 94.00p 95.00p 92.00p 94.00p 44533
14/04/2014 94.50p 96.00p 92.50p 94.00p 24680
11/04/2014 92.50p 92.75p 92.25p 92.50p 1830
10/04/2014 92.50p 93.00p 92.15p 92.50p 11118
09/04/2014 93.25p 93.45p 92.00p 92.50p 22070
08/04/2014 93.50p 97.00p 91.00p 93.25p 156248
07/04/2014 88.75p 92.00p 88.75p 91.00p 81581
04/04/2014 91.00p 92.00p 88.55p 88.75p 55685
03/04/2014 87.00p 92.00p 85.00p 92.00p 169008
02/04/2014 87.00p 88.96p 85.00p 87.00p 23486
01/04/2014 84.00p 87.80p 84.00p 87.00p 44479
31/03/2014 81.50p 86.00p 81.50p 84.00p 20068
28/03/2014 81.50p 81.50p 81.12p 81.50p 4440
27/03/2014 81.50p 82.50p 81.50p 81.50p 10000
26/03/2014 77.50p 83.00p 77.50p 81.50p 96816
25/03/2014 77.50p 78.70p 76.00p 77.50p 13689
24/03/2014 77.50p 77.50p 76.90p 77.50p 4000
21/03/2014 77.00p 79.00p 76.63p 77.50p 21933
20/03/2014 75.00p 77.00p 75.00p 77.00p 6800
19/03/2014 75.00p 75.00p 75.00p 75.00p 0
18/03/2014 75.00p 75.00p 75.00p 75.00p 0
17/03/2014 75.00p 75.00p 75.00p 75.00p 679
14/03/2014 75.00p 75.00p 74.06p 75.00p 4000
13/03/2014 75.00p 75.50p 75.00p 75.00p 0
12/03/2014 75.50p 75.50p 75.00p 75.00p 10000
11/03/2014 75.25p 77.00p 74.75p 75.50p 7710
10/03/2014 75.25p 77.00p 75.25p 75.25p 2629
07/03/2014 74.50p 76.00p 74.23p 75.25p 18276
06/03/2014 74.50p 75.19p 73.24p 74.50p 0
05/03/2014 74.50p 75.19p 73.24p 74.50p 2118
04/03/2014 75.00p 75.00p 73.40p 75.00p 0
03/03/2014 75.00p 75.00p 73.40p 75.00p 2753
28/02/2014 75.00p 75.00p 73.40p 75.00p 12900
27/02/2014 75.00p 75.00p 73.00p 75.00p 6900
26/02/2014 75.00p 75.00p 74.20p 75.00p 202000
25/02/2014 75.00p 75.75p 75.00p 75.00p 7521
24/02/2014 74.50p 75.00p 74.00p 75.00p 7804
21/02/2014 75.50p 76.00p 74.50p 74.50p 30698
20/02/2014 75.50p 75.87p 75.00p 75.50p 6400
19/02/2014 75.75p 76.00p 75.00p 75.50p 5140
18/02/2014 76.00p 76.00p 75.00p 75.75p 8467
17/02/2014 76.00p 76.00p 75.00p 76.00p 3978
14/02/2014 76.00p 76.74p 75.00p 76.00p 39153
13/02/2014 76.50p 77.19p 75.00p 76.00p 213270
12/02/2014 78.00p 78.00p 75.00p 76.50p 25349
11/02/2014 79.00p 79.00p 77.28p 78.00p 468540
10/02/2014 74.50p 81.00p 74.50p 79.00p 59679
07/02/2014 74.00p 74.50p 74.00p 74.50p 4000
06/02/2014 72.50p 76.00p 72.50p 74.00p 19640
05/02/2014 71.00p 74.50p 71.00p 72.50p 8015
04/02/2014 71.00p 71.00p 70.65p 71.00p 2000
03/02/2014 70.50p 73.50p 70.50p 71.00p 0
31/01/2014 70.50p 73.50p 70.50p 70.50p 10496
30/01/2014 70.50p 72.00p 69.65p 70.50p 15019
29/01/2014 70.50p 71.00p 69.00p 70.50p 0
28/01/2014 69.00p 71.00p 69.00p 70.50p 2000
27/01/2014 68.50p 71.00p 67.52p 69.00p 8424
24/01/2014 68.50p 70.50p 67.50p 68.50p 35217
23/01/2014 67.50p 67.50p 66.00p 67.50p 8000
22/01/2014 67.50p 68.70p 66.12p 67.50p 4010
21/01/2014 67.50p 67.50p 66.09p 67.50p 5210
20/01/2014 67.50p 69.00p 66.00p 67.50p 66078
17/01/2014 67.50p 67.80p 67.50p 67.50p 2000
16/01/2014 67.50p 69.00p 67.50p 67.50p 5450
15/01/2014 67.50p 67.50p 67.35p 67.50p 4000
14/01/2014 68.00p 68.00p 67.50p 67.50p 20174
13/01/2014 68.00p 68.00p 67.00p 68.00p 4052
10/01/2014 67.50p 68.85p 67.50p 68.00p 13955
09/01/2014 67.00p 70.00p 67.00p 67.50p 40000
08/01/2014 67.00p 67.00p 66.00p 67.00p 6000
07/01/2014 67.50p 67.50p 66.15p 67.00p 0
06/01/2014 67.50p 67.50p 66.15p 67.50p 13013
03/01/2014 67.50p 68.00p 67.00p 67.50p 0
02/01/2014 67.00p 68.00p 67.00p 67.50p 2855
31/12/2013 66.00p 69.00p 66.00p 67.00p 29700
30/12/2013 66.00p 66.85p 66.00p 66.00p 26000
27/12/2013 66.50p 66.50p 65.15p 66.00p 3929
24/12/2013 66.50p 68.00p 65.48p 66.50p 3750
23/12/2013 66.50p 67.90p 65.00p 66.50p 0
20/12/2013 66.50p 67.90p 65.00p 66.50p 13701
19/12/2013 66.25p 66.50p 65.00p 66.50p 12575
18/12/2013 66.50p 67.49p 66.25p 66.25p 11000
17/12/2013 66.50p 67.00p 64.00p 66.50p 0
16/12/2013 66.50p 67.00p 64.00p 66.50p 40775
13/12/2013 68.50p 68.50p 65.00p 66.50p 23810
12/12/2013 68.50p 68.50p 67.00p 68.50p 9380
11/12/2013 68.50p 69.25p 67.50p 68.50p 0
10/12/2013 69.25p 69.25p 67.50p 68.50p 20989
09/12/2013 69.38p 70.00p 69.25p 69.25p 29500
06/12/2013 69.38p 70.63p 67.25p 69.38p 6792
05/12/2013 70.63p 70.63p 67.25p 69.38p 12800
04/12/2013 70.63p 70.63p 70.50p 70.63p 252000
03/12/2013 70.63p 70.63p 67.20p 70.63p 0
02/12/2013 70.63p 70.63p 67.20p 70.63p 2130
29/11/2013 70.63p 70.63p 70.50p 70.63p 0
28/11/2013 70.63p 70.63p 70.50p 70.63p 767
27/11/2013 70.50p 70.63p 69.50p 70.63p 50000
26/11/2013 70.50p 70.50p 69.00p 70.50p 2186
25/11/2013 70.50p 70.50p 70.00p 70.50p 10000
22/11/2013 70.50p 72.00p 69.13p 70.50p 0
21/11/2013 70.50p 72.00p 69.13p 70.50p 0
20/11/2013 70.50p 72.00p 69.13p 70.50p 10197
19/11/2013 71.50p 71.50p 70.50p 70.50p 4000
18/11/2013 72.00p 72.65p 70.00p 71.50p 2018
15/11/2013 73.00p 74.00p 70.00p 72.00p 15864
14/11/2013 73.50p 73.50p 72.00p 73.00p 91435
13/11/2013 73.50p 73.50p 72.00p 73.50p 11456
12/11/2013 73.50p 74.50p 72.00p 73.50p 13345
11/11/2013 73.00p 76.21p 72.00p 73.50p 53990
08/11/2013 73.00p 75.00p 72.00p 73.00p 42150
07/11/2013 73.00p 73.00p 71.50p 73.00p 19411
06/11/2013 73.50p 75.00p 70.25p 73.00p 21350
05/11/2013 73.50p 75.00p 72.00p 73.50p 25139
04/11/2013 74.00p 74.00p 72.00p 73.50p 4000
01/11/2013 74.00p 75.60p 73.00p 74.00p 0
31/10/2013 74.00p 75.60p 73.00p 74.00p 6131
30/10/2013 74.00p 75.77p 72.00p 74.00p 13578
29/10/2013 74.00p 74.00p 73.00p 74.00p 0
28/10/2013 74.00p 74.00p 73.00p 74.00p 4000
25/10/2013 73.50p 75.00p 73.00p 74.00p 21500
24/10/2013 73.50p 73.50p 73.23p 73.50p 731
23/10/2013 72.50p 75.00p 72.10p 73.50p 46992
22/10/2013 74.50p 74.50p 71.50p 72.50p 86941
21/10/2013 74.00p 74.50p 73.09p 74.50p 12454
18/10/2013 73.50p 74.00p 73.00p 74.00p 66700
17/10/2013 71.50p 73.80p 71.00p 73.50p 39889
16/10/2013 71.50p 72.00p 70.30p 71.50p 3250
15/10/2013 71.00p 71.80p 70.75p 71.50p 18218
14/10/2013 71.00p 71.00p 70.25p 71.00p 61500
11/10/2013 70.50p 71.00p 69.00p 71.00p 4000
10/10/2013 70.50p 70.50p 69.00p 70.00p 44518
09/10/2013 70.50p 70.50p 69.00p 70.50p 12816
08/10/2013 70.50p 71.00p 69.00p 70.50p 15050
07/10/2013 70.75p 70.75p 69.00p 70.50p 13008
04/10/2013 70.75p 72.00p 69.50p 70.75p 37324
03/10/2013 70.75p 71.38p 69.50p 70.75p 0
02/10/2013 70.75p 71.38p 69.50p 70.75p 11347
01/10/2013 70.75p 70.75p 69.50p 70.75p 34406
30/09/2013 69.50p 70.75p 69.00p 70.75p 34668
27/09/2013 69.50p 70.00p 68.00p 69.50p 122741
26/09/2013 78.50p 79.76p 68.25p 69.50p 235659
25/09/2013 82.50p 84.40p 82.00p 82.50p 10000
24/09/2013 82.50p 84.40p 82.00p 82.50p 6580
23/09/2013 81.50p 82.50p 81.50p 82.50p 9723
20/09/2013 82.00p 82.95p 81.00p 81.50p 177887
19/09/2013 81.50p 83.00p 81.50p 82.00p 20823
18/09/2013 79.00p 83.00p 79.00p 81.50p 39264
17/09/2013 77.50p 80.00p 76.41p 79.00p 36500
16/09/2013 77.50p 77.50p 76.25p 77.50p 6993
13/09/2013 77.00p 79.00p 76.25p 77.50p 10795
12/09/2013 76.50p 79.00p 76.50p 77.00p 6500
11/09/2013 76.50p 78.00p 76.25p 76.50p 8518
10/09/2013 75.75p 78.00p 75.75p 76.50p 20359
09/09/2013 76.00p 77.00p 74.00p 75.75p 26205
06/09/2013 74.00p 76.80p 72.40p 76.00p 45000
05/09/2013 74.00p 76.00p 72.00p 74.00p 0
04/09/2013 74.00p 76.00p 72.00p 74.00p 3275
03/09/2013 74.00p 74.00p 72.40p 74.00p 3000
02/09/2013 74.00p 74.00p 73.00p 74.00p 1930
30/08/2013 74.00p 74.00p 73.00p 74.00p 3000
29/08/2013 74.00p 74.00p 72.00p 74.00p 2245
28/08/2013 74.00p 74.00p 73.00p 74.00p 20250
27/08/2013 74.00p 76.00p 73.00p 74.00p 11925
23/08/2013 74.00p 74.00p 73.00p 74.00p 6000

*Close Price adjusted for both dividends and splits