Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2013 74.00p 74.00p 72.75p 74.00p 16138
21/08/2013 73.00p 74.00p 72.00p 74.00p 41700
20/08/2013 73.00p 73.00p 71.00p 73.00p 2332
19/08/2013 74.50p 75.00p 72.20p 73.00p 23330
16/08/2013 75.00p 75.00p 73.52p 74.50p 14000
15/08/2013 76.00p 76.00p 75.00p 75.00p 1300
14/08/2013 76.00p 77.00p 75.00p 76.00p 10880
13/08/2013 75.00p 77.00p 75.00p 76.00p 12665
12/08/2013 74.00p 77.00p 74.00p 75.00p 26544
09/08/2013 72.50p 75.00p 72.00p 74.00p 36769
08/08/2013 70.75p 74.00p 69.20p 72.50p 19322
07/08/2013 70.00p 73.00p 69.00p 70.75p 28630
06/08/2013 70.00p 71.20p 68.12p 70.00p 41175
05/08/2013 70.50p 70.50p 69.00p 70.00p 10989
02/08/2013 70.50p 70.50p 70.50p 70.50p 2500
01/08/2013 70.00p 70.50p 69.00p 70.50p 0
31/07/2013 70.50p 70.50p 69.00p 70.00p 4375
30/07/2013 70.50p 70.50p 70.50p 70.50p 10500
29/07/2013 71.50p 71.50p 70.00p 70.50p 8698
26/07/2013 71.50p 71.50p 69.00p 71.50p 20241
25/07/2013 72.00p 73.00p 69.50p 71.50p 68406
24/07/2013 69.50p 69.90p 68.00p 69.50p 17578
23/07/2013 70.00p 70.44p 67.00p 69.50p 29038
22/07/2013 71.00p 71.00p 69.00p 70.00p 10626
19/07/2013 70.50p 71.00p 70.50p 71.00p 10000
18/07/2013 70.50p 70.50p 70.50p 70.50p 488
17/07/2013 72.00p 72.00p 69.50p 70.50p 44683
16/07/2013 72.50p 72.75p 72.00p 72.00p 0
15/07/2013 72.75p 72.75p 72.00p 72.50p 100038
12/07/2013 68.50p 73.00p 68.50p 72.75p 118381
11/07/2013 68.50p 70.00p 68.25p 68.50p 10263
10/07/2013 68.50p 70.00p 67.00p 68.50p 0
09/07/2013 67.50p 70.00p 67.50p 68.50p 17000
08/07/2013 67.50p 68.00p 67.50p 67.50p 7808
05/07/2013 67.50p 68.00p 65.00p 67.50p 0
04/07/2013 67.50p 68.00p 65.00p 67.50p 0
03/07/2013 68.00p 68.00p 65.00p 67.50p 15955
02/07/2013 69.00p 70.00p 65.00p 68.00p 70872
01/07/2013 69.00p 70.00p 67.68p 69.00p 17450
28/06/2013 69.00p 69.00p 67.00p 69.00p 4466
27/06/2013 69.00p 69.00p 67.00p 69.00p 12769
26/06/2013 69.00p 70.00p 69.00p 69.00p 18466
25/06/2013 69.00p 70.00p 67.40p 69.00p 14034
24/06/2013 69.00p 70.00p 69.00p 69.00p 10000
21/06/2013 69.00p 69.80p 69.00p 69.00p 252
20/06/2013 69.50p 69.50p 67.44p 69.00p 15000
19/06/2013 69.50p 71.00p 69.50p 69.50p 5000
18/06/2013 69.50p 71.00p 68.00p 69.50p 9905
17/06/2013 69.00p 70.50p 69.00p 69.50p 8500
14/06/2013 69.00p 70.50p 69.00p 69.00p 7500
13/06/2013 69.00p 70.00p 68.00p 69.00p 0
12/06/2013 68.50p 70.00p 68.00p 69.00p 23547
11/06/2013 69.50p 69.50p 68.00p 69.50p 4384
10/06/2013 69.50p 70.50p 68.00p 69.50p 18148
07/06/2013 69.50p 70.55p 68.60p 69.50p 18000
06/06/2013 69.50p 69.50p 68.60p 69.50p 3311
05/06/2013 69.50p 70.55p 69.50p 69.50p 1500
04/06/2013 69.50p 71.00p 69.50p 69.50p 30000
03/06/2013 70.00p 71.25p 68.45p 69.50p 4500
31/05/2013 70.00p 71.30p 70.00p 70.00p 10000
30/05/2013 70.00p 71.40p 68.41p 70.00p 0
29/05/2013 70.00p 71.40p 68.41p 70.00p 5034
28/05/2013 70.00p 70.00p 68.44p 70.00p 2300
24/05/2013 70.00p 71.18p 68.00p 70.00p 116074
23/05/2013 70.00p 71.50p 68.92p 70.00p 7500
22/05/2013 70.00p 70.90p 68.87p 70.00p 403324
21/05/2013 70.00p 70.90p 68.92p 70.00p 15179
20/05/2013 70.00p 71.00p 68.92p 70.00p 40192
17/05/2013 70.00p 70.00p 69.00p 70.00p 4000
16/05/2013 69.50p 72.00p 67.00p 70.00p 7210
15/05/2013 69.50p 72.00p 68.05p 69.50p 27598
14/05/2013 69.50p 70.00p 67.00p 69.50p 7119
13/05/2013 70.00p 71.74p 68.00p 69.50p 46905
10/05/2013 70.50p 70.50p 68.00p 70.00p 19047
09/05/2013 70.50p 70.50p 69.00p 70.50p 17838
08/05/2013 70.00p 70.90p 68.00p 70.50p 29939
07/05/2013 70.00p 71.00p 68.00p 70.00p 15119
03/05/2013 70.00p 70.00p 68.00p 70.00p 10100
02/05/2013 70.50p 70.50p 68.00p 70.00p 9387
01/05/2013 70.50p 70.50p 68.00p 70.50p 13171
30/04/2013 70.50p 72.00p 68.85p 70.50p 24300
29/04/2013 71.00p 72.95p 69.00p 70.50p 12765
26/04/2013 71.00p 71.00p 69.50p 71.00p 30500
25/04/2013 70.50p 73.00p 70.50p 71.00p 11500
24/04/2013 70.50p 72.50p 68.50p 70.50p 86785
23/04/2013 69.00p 73.00p 69.00p 70.50p 23490
22/04/2013 69.00p 69.00p 68.32p 69.00p 3500
19/04/2013 70.50p 70.50p 68.60p 69.00p 24000
18/04/2013 69.00p 69.30p 68.75p 68.75p 8500
17/04/2013 70.00p 70.00p 69.00p 69.00p 12000
16/04/2013 67.00p 71.00p 67.00p 70.00p 21371
15/04/2013 65.50p 68.00p 65.50p 67.00p 19580
12/04/2013 65.00p 67.00p 65.00p 65.50p 5236
11/04/2013 65.50p 65.50p 63.00p 65.00p 0
10/04/2013 63.00p 65.50p 63.00p 65.50p 2500
09/04/2013 63.00p 65.00p 63.00p 63.00p 144983
08/04/2013 64.00p 64.42p 61.00p 63.00p 36501
05/04/2013 62.50p 62.50p 61.00p 62.50p 32503
04/04/2013 63.50p 63.50p 62.00p 62.50p 7500
03/04/2013 64.00p 65.00p 62.00p 63.50p 67526
02/04/2013 65.00p 65.40p 63.00p 64.00p 38610
28/03/2013 65.00p 65.50p 64.00p 65.00p 16123
27/03/2013 65.00p 65.50p 65.00p 65.00p 0
26/03/2013 65.00p 65.50p 65.00p 65.00p 571
25/03/2013 66.00p 66.00p 64.00p 65.00p 15176
22/03/2013 65.00p 66.00p 64.60p 66.00p 18379
21/03/2013 65.50p 67.40p 63.00p 65.00p 112389
20/03/2013 66.00p 67.32p 63.00p 65.50p 46573
19/03/2013 66.00p 67.40p 66.00p 66.00p 22000
18/03/2013 66.00p 66.00p 64.40p 66.00p 50
15/03/2013 66.00p 67.50p 64.00p 66.00p 23000
14/03/2013 66.00p 66.00p 64.00p 66.00p 30264
13/03/2013 66.00p 68.00p 63.00p 66.00p 33504
12/03/2013 67.50p 67.50p 65.00p 66.00p 25924
11/03/2013 68.50p 68.50p 67.00p 67.50p 21498
08/03/2013 68.50p 68.50p 67.00p 68.50p 0
07/03/2013 68.50p 68.50p 67.00p 68.50p 57285
06/03/2013 68.50p 68.50p 67.00p 68.50p 27488
05/03/2013 68.50p 68.50p 67.30p 68.50p 2200
04/03/2013 68.50p 68.50p 67.00p 68.50p 10000
01/03/2013 68.50p 68.98p 68.50p 68.50p 12965
28/02/2013 67.50p 69.00p 67.50p 68.50p 12942
27/02/2013 68.50p 68.50p 65.00p 68.50p 21000
26/02/2013 69.00p 69.00p 67.00p 68.50p 26150
25/02/2013 69.00p 69.00p 67.40p 69.00p 23484
22/02/2013 69.00p 70.00p 67.00p 69.00p 29387
21/02/2013 70.00p 70.00p 68.40p 70.00p 617
20/02/2013 69.00p 70.00p 68.50p 70.00p 6439
19/02/2013 68.50p 68.50p 68.50p 68.50p 2777
18/02/2013 69.50p 71.00p 67.50p 68.50p 29903
15/02/2013 68.50p 69.50p 68.50p 69.50p 8080
14/02/2013 69.50p 69.50p 67.00p 68.50p 19374
13/02/2013 69.50p 69.50p 68.00p 69.50p 7661
12/02/2013 69.50p 69.50p 69.00p 69.50p 6002
11/02/2013 70.00p 70.75p 69.00p 69.50p 63406
08/02/2013 70.00p 70.75p 69.00p 70.00p 3539
07/02/2013 69.50p 70.00p 68.50p 70.00p 28074
06/02/2013 69.50p 70.00p 69.50p 69.50p 0
05/02/2013 69.50p 70.00p 69.50p 69.50p 400
04/02/2013 69.50p 72.00p 68.00p 69.50p 33075
01/02/2013 69.50p 71.00p 69.50p 69.50p 7467
31/01/2013 69.50p 71.00p 68.15p 69.50p 12816
30/01/2013 69.50p 71.00p 67.70p 69.50p 9507
29/01/2013 68.50p 70.00p 68.50p 69.50p 13457
28/01/2013 69.50p 69.85p 68.00p 68.50p 6196
25/01/2013 69.50p 71.00p 68.75p 69.50p 40800
24/01/2013 69.50p 70.85p 68.63p 69.50p 42116
23/01/2013 68.00p 70.00p 68.00p 69.50p 41468
22/01/2013 68.00p 68.90p 67.00p 68.00p 29826
21/01/2013 72.00p 72.00p 67.00p 68.00p 124316
18/01/2013 72.00p 73.80p 70.92p 72.00p 17029
17/01/2013 72.00p 72.00p 70.50p 72.00p 10000
16/01/2013 71.50p 73.00p 70.60p 72.00p 21589
15/01/2013 71.50p 72.80p 70.57p 71.50p 13022
14/01/2013 71.50p 73.00p 70.50p 71.50p 10346
11/01/2013 70.00p 74.00p 70.00p 71.50p 87054
10/01/2013 70.00p 71.50p 70.00p 70.00p 1375
09/01/2013 70.00p 71.50p 68.70p 70.00p 51624
08/01/2013 70.00p 70.76p 69.25p 70.00p 35338
07/01/2013 69.50p 72.25p 68.75p 70.00p 96059
04/01/2013 70.00p 70.70p 69.15p 69.50p 21834
03/01/2013 69.00p 71.40p 69.00p 70.00p 34349
02/01/2013 65.00p 71.00p 65.00p 69.00p 117477
31/12/2012 65.00p 67.00p 65.00p 65.00p 6000
28/12/2012 65.00p 65.00p 65.00p 65.00p 50000
27/12/2012 65.00p 67.00p 65.00p 65.00p 0
24/12/2012 65.00p 67.00p 65.00p 65.00p 2211
21/12/2012 65.00p 67.00p 64.50p 65.00p 0
20/12/2012 64.50p 67.00p 64.50p 65.00p 22852
19/12/2012 64.50p 67.00p 64.50p 64.50p 10373
18/12/2012 65.00p 66.00p 63.20p 64.50p 12996
17/12/2012 64.50p 67.00p 64.50p 65.00p 10052
14/12/2012 63.50p 65.00p 62.00p 64.50p 25590
13/12/2012 63.50p 65.00p 62.50p 63.50p 12000
12/12/2012 62.00p 65.00p 62.00p 63.50p 100270
11/12/2012 62.00p 64.00p 62.00p 62.00p 13950
10/12/2012 62.00p 64.00p 62.00p 62.00p 3880
07/12/2012 62.00p 62.00p 60.40p 62.00p 0
06/12/2012 62.00p 62.00p 60.40p 62.00p 7000
05/12/2012 62.00p 62.00p 62.00p 62.00p 33750
04/12/2012 62.00p 64.00p 62.00p 62.00p 1562
03/12/2012 62.00p 64.00p 62.00p 62.00p 1578
30/11/2012 62.00p 64.00p 62.00p 62.00p 7300
29/11/2012 62.00p 64.00p 62.00p 62.00p 17687
28/11/2012 62.00p 64.00p 61.52p 62.00p 2233
27/11/2012 62.00p 62.00p 61.50p 62.00p 3750
26/11/2012 62.00p 64.00p 62.00p 62.00p 34323
23/11/2012 62.00p 63.00p 62.00p 62.00p 1125
22/11/2012 62.00p 63.00p 62.00p 62.00p 7500
21/11/2012 62.00p 62.00p 60.20p 62.00p 4814
20/11/2012 62.00p 62.00p 60.25p 62.00p 15000
19/11/2012 62.00p 63.00p 60.40p 62.00p 15000
16/11/2012 62.50p 62.50p 61.00p 62.00p 7520
15/11/2012 60.00p 63.00p 60.00p 62.50p 49230
14/11/2012 59.00p 61.92p 58.00p 60.00p 11763
13/11/2012 59.00p 60.40p 59.00p 59.00p 7750
12/11/2012 59.00p 60.40p 57.48p 59.00p 4500
09/11/2012 59.00p 60.40p 57.00p 59.00p 8500
08/11/2012 59.50p 59.50p 58.00p 59.00p 1750
07/11/2012 59.50p 60.94p 58.00p 59.50p 7071

*Close Price adjusted for both dividends and splits