Sysgroup (SYS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sysgroup

Date Open High Low Close* Volume
20/04/2017 48.00p 48.00p 48.00p 48.00p 0
19/04/2017 48.00p 48.00p 48.00p 48.00p 0
18/04/2017 48.00p 48.00p 48.00p 48.00p 0
13/04/2017 48.00p 48.00p 48.00p 48.00p 0
12/04/2017 48.00p 48.00p 48.00p 48.00p 0
11/04/2017 48.00p 48.00p 47.32p 48.00p 7500
10/04/2017 48.00p 48.00p 47.35p 48.00p 13570
07/04/2017 48.00p 48.00p 46.54p 48.00p 1550
06/04/2017 47.50p 48.00p 47.50p 48.00p 15000
05/04/2017 47.50p 47.50p 47.50p 47.50p 0
04/04/2017 47.50p 47.50p 46.00p 47.50p 3000
03/04/2017 47.50p 47.50p 46.00p 47.50p 1275
31/03/2017 47.50p 47.50p 47.50p 47.50p 0
30/03/2017 47.50p 47.50p 47.50p 47.50p 0
29/03/2017 47.50p 47.50p 46.00p 47.50p 317
28/03/2017 47.50p 47.50p 47.50p 47.50p 0
27/03/2017 47.50p 47.50p 47.50p 47.50p 0
24/03/2017 48.00p 48.00p 45.00p 47.50p 13478
23/03/2017 48.50p 48.50p 48.00p 48.00p 10000
22/03/2017 49.00p 49.00p 48.10p 48.50p 10000
21/03/2017 49.00p 49.00p 49.00p 49.00p 0
20/03/2017 49.00p 49.00p 49.00p 49.00p 0
17/03/2017 49.00p 49.00p 48.80p 49.00p 7159
16/03/2017 49.00p 49.00p 48.20p 49.00p 1082
15/03/2017 49.00p 49.00p 48.20p 49.00p 449
14/03/2017 49.00p 49.00p 49.00p 49.00p 0
13/03/2017 49.00p 49.00p 49.00p 49.00p 0
10/03/2017 49.00p 49.00p 49.00p 49.00p 0
09/03/2017 49.00p 49.00p 49.00p 49.00p 0
08/03/2017 49.00p 49.00p 49.00p 49.00p 0
07/03/2017 49.00p 49.26p 49.00p 49.00p 90666
06/03/2017 50.00p 49.50p 49.00p 49.00p 0
03/03/2017 50.00p 50.00p 49.20p 49.50p 350
02/03/2017 50.00p 50.00p 50.00p 50.00p 0
01/03/2017 50.00p 50.00p 50.00p 50.00p 0
28/02/2017 50.00p 50.00p 50.00p 50.00p 0
27/02/2017 50.00p 50.00p 50.00p 50.00p 0
24/02/2017 50.00p 50.00p 50.00p 50.00p 0
23/02/2017 50.00p 50.00p 50.00p 50.00p 0
22/02/2017 50.00p 50.00p 50.00p 50.00p 0
21/02/2017 50.00p 50.00p 50.00p 50.00p 0
20/02/2017 50.00p 50.00p 50.00p 50.00p 0
17/02/2017 50.50p 50.50p 48.00p 50.00p 17542
16/02/2017 50.50p 50.50p 49.00p 50.50p 6
15/02/2017 50.50p 50.50p 50.50p 50.50p 0
14/02/2017 50.50p 50.50p 50.50p 50.50p 0
13/02/2017 50.50p 50.50p 50.50p 50.50p 0
10/02/2017 51.00p 51.00p 50.00p 50.50p 2500
09/02/2017 51.00p 51.00p 51.00p 51.00p 0
08/02/2017 50.50p 51.00p 51.00p 51.00p 0
07/02/2017 50.50p 51.00p 50.00p 51.00p 6250
06/02/2017 50.50p 51.00p 51.00p 51.00p 0
03/02/2017 50.50p 51.00p 51.00p 51.00p 0
02/02/2017 51.00p 51.00p 51.00p 51.00p 0
01/02/2017 52.50p 52.50p 48.00p 51.00p 65308
31/01/2017 52.50p 52.50p 52.50p 52.50p 0
30/01/2017 53.50p 53.50p 51.00p 52.50p 34409
27/01/2017 53.50p 53.50p 53.50p 53.50p 0
26/01/2017 53.50p 53.50p 53.50p 53.50p 0
25/01/2017 53.50p 53.50p 53.50p 53.50p 0
24/01/2017 53.50p 53.50p 52.00p 53.50p 5813
23/01/2017 53.50p 53.50p 53.50p 53.50p 0
20/01/2017 53.50p 53.50p 53.50p 53.50p 0
19/01/2017 53.50p 53.50p 53.50p 53.50p 0
18/01/2017 53.50p 53.50p 53.50p 53.50p 0
17/01/2017 53.50p 53.50p 52.00p 53.50p 1666
16/01/2017 53.50p 53.50p 53.50p 53.50p 0
13/01/2017 53.50p 53.50p 53.50p 53.50p 0
12/01/2017 53.50p 53.97p 53.50p 53.50p 5303
11/01/2017 53.50p 53.50p 53.50p 53.50p 0
10/01/2017 53.50p 53.97p 52.00p 53.50p 3022
09/01/2017 53.50p 53.50p 53.50p 53.50p 0
06/01/2017 53.50p 53.50p 53.50p 53.50p 0
05/01/2017 53.50p 53.50p 53.50p 53.50p 0
04/01/2017 53.50p 53.50p 53.50p 53.50p 0
03/01/2017 53.50p 54.25p 53.50p 53.50p 1095
30/12/2016 53.50p 53.50p 53.50p 53.50p 0
29/12/2016 53.50p 54.25p 53.50p 53.50p 808
28/12/2016 53.50p 53.50p 53.50p 53.50p 0
23/12/2016 53.50p 53.50p 53.50p 53.50p 0
22/12/2016 53.50p 53.50p 53.50p 53.50p 0
21/12/2016 53.50p 53.50p 52.50p 53.50p 8333
20/12/2016 53.50p 53.50p 52.20p 53.50p 1462
19/12/2016 53.50p 53.50p 53.50p 53.50p 0
16/12/2016 53.50p 53.50p 53.50p 53.50p 0
15/12/2016 53.50p 53.50p 53.50p 53.50p 0
14/12/2016 53.50p 53.50p 51.50p 53.50p 0
13/12/2016 51.50p 51.50p 50.00p 51.50p 1500
12/12/2016 51.50p 51.50p 51.50p 51.50p 0
09/12/2016 51.50p 52.42p 50.00p 51.50p 26883
08/12/2016 52.50p 52.50p 51.00p 51.50p 11883
07/12/2016 53.00p 53.00p 52.50p 52.50p 0
06/12/2016 53.00p 53.00p 53.00p 53.00p 0
05/12/2016 53.00p 53.00p 53.00p 53.00p 0
02/12/2016 53.00p 53.00p 53.00p 53.00p 0
01/12/2016 57.50p 57.50p 52.00p 53.00p 21863
30/11/2016 57.50p 57.50p 57.50p 57.50p 0
29/11/2016 57.50p 57.50p 57.50p 57.50p 0
28/11/2016 57.50p 57.50p 57.50p 57.50p 0
25/11/2016 57.50p 57.50p 57.50p 57.50p 0
24/11/2016 57.50p 57.50p 57.50p 57.50p 0
23/11/2016 57.50p 57.50p 57.50p 57.50p 0
22/11/2016 57.50p 58.25p 57.50p 57.50p 51667
21/11/2016 57.50p 57.50p 57.50p 57.50p 0
18/11/2016 57.50p 57.50p 57.50p 57.50p 0
17/11/2016 57.50p 57.50p 57.50p 57.50p 0
16/11/2016 57.50p 57.50p 57.50p 57.50p 0
15/11/2016 57.50p 58.25p 57.50p 57.50p 30000
14/11/2016 57.50p 57.50p 57.50p 57.50p 0
11/11/2016 57.50p 57.50p 57.50p 57.50p 0
10/11/2016 57.50p 57.50p 57.50p 57.50p 0
09/11/2016 57.50p 58.50p 57.50p 57.50p 0
08/11/2016 58.50p 58.50p 58.50p 58.50p 0
07/11/2016 58.50p 58.50p 58.50p 58.50p 0
04/11/2016 58.50p 58.50p 58.50p 58.50p 0
03/11/2016 59.00p 59.00p 58.50p 58.50p 0
02/11/2016 59.00p 59.00p 59.00p 59.00p 0
01/11/2016 59.00p 59.00p 59.00p 59.00p 0
31/10/2016 59.00p 59.00p 59.00p 59.00p 0
28/10/2016 59.00p 59.00p 59.00p 59.00p 0
27/10/2016 59.00p 59.00p 59.00p 59.00p 0
26/10/2016 59.00p 59.00p 58.75p 59.00p 150
25/10/2016 59.00p 59.00p 59.00p 59.00p 0
24/10/2016 59.00p 59.00p 59.00p 59.00p 0
21/10/2016 59.00p 59.00p 59.00p 59.00p 0
20/10/2016 59.00p 59.00p 59.00p 59.00p 0
19/10/2016 59.00p 59.00p 59.00p 59.00p 0
18/10/2016 59.00p 59.00p 59.00p 59.00p 0
17/10/2016 59.00p 59.00p 59.00p 59.00p 0
14/10/2016 59.00p 59.00p 58.75p 59.00p 8500
13/10/2016 59.00p 59.00p 58.80p 59.00p 25000
12/10/2016 59.00p 59.00p 59.00p 59.00p 0
11/10/2016 59.00p 59.00p 59.00p 59.00p 0
10/10/2016 59.00p 59.00p 58.00p 59.00p 62
07/10/2016 59.00p 59.00p 59.00p 59.00p 0
06/10/2016 59.00p 59.00p 59.00p 59.00p 0
05/10/2016 59.00p 59.00p 59.00p 59.00p 0
04/10/2016 59.00p 59.00p 58.50p 59.00p 350
03/10/2016 59.00p 59.00p 56.00p 59.00p 3071
30/09/2016 59.50p 59.50p 59.00p 59.00p 20000
29/09/2016 59.50p 59.50p 59.50p 59.50p 0
28/09/2016 59.50p 59.50p 59.50p 59.50p 0
27/09/2016 59.50p 59.50p 59.50p 59.50p 0
26/09/2016 59.50p 59.50p 58.00p 59.50p 297
23/09/2016 59.50p 59.50p 59.50p 59.50p 0
22/09/2016 60.50p 60.50p 59.00p 59.50p 1879
21/09/2016 60.50p 60.50p 57.00p 60.50p 4750
20/09/2016 60.50p 60.50p 60.50p 60.50p 0
19/09/2016 60.50p 60.50p 60.50p 60.50p 0
16/09/2016 60.50p 60.50p 59.00p 60.50p 100
15/09/2016 60.50p 60.50p 60.50p 60.50p 0
14/09/2016 60.50p 60.50p 60.50p 60.50p 0
13/09/2016 60.50p 60.50p 59.00p 60.50p 500
12/09/2016 60.50p 60.50p 59.00p 60.50p 100
09/09/2016 60.50p 60.50p 59.00p 60.50p 17500
08/09/2016 60.50p 60.50p 60.50p 60.50p 0
07/09/2016 60.50p 60.50p 60.50p 60.50p 0
06/09/2016 60.50p 60.50p 59.20p 60.50p 2159
05/09/2016 60.50p 60.50p 60.50p 60.50p 0
02/09/2016 60.50p 60.50p 60.50p 60.50p 17000
01/09/2016 60.50p 60.50p 60.50p 60.50p 0
31/08/2016 60.50p 60.50p 60.50p 60.50p 0
30/08/2016 60.50p 60.50p 60.50p 60.50p 0
26/08/2016 60.50p 60.50p 60.50p 60.50p 0
25/08/2016 60.50p 60.50p 60.50p 60.50p 0
24/08/2016 60.50p 60.50p 60.50p 60.50p 0
23/08/2016 60.50p 60.50p 60.50p 60.50p 0
22/08/2016 60.50p 60.50p 60.50p 60.50p 10000
19/08/2016 60.50p 60.50p 60.50p 60.50p 0
18/08/2016 60.50p 60.50p 60.50p 60.50p 0
17/08/2016 60.50p 60.50p 59.00p 60.50p 6
16/08/2016 60.50p 60.50p 60.50p 60.50p 0
15/08/2016 60.50p 60.50p 60.50p 60.50p 0
12/08/2016 60.50p 60.50p 60.50p 60.50p 0
11/08/2016 60.50p 60.50p 59.00p 60.50p 16
10/08/2016 60.50p 60.50p 60.50p 60.50p 0
09/08/2016 61.50p 61.50p 58.00p 60.50p 13750
08/08/2016 61.50p 61.50p 61.50p 61.50p 0
05/08/2016 61.50p 61.50p 61.50p 61.50p 0
04/08/2016 61.50p 61.80p 60.50p 61.50p 11250
03/08/2016 61.50p 61.50p 61.50p 61.50p 0
02/08/2016 61.50p 61.50p 61.50p 61.50p 0
01/08/2016 61.50p 61.50p 61.50p 61.50p 20000
29/07/2016 62.50p 62.50p 60.00p 61.50p 86816
28/07/2016 62.50p 62.50p 62.50p 62.50p 0
27/07/2016 62.50p 62.50p 62.50p 62.50p 0
26/07/2016 62.50p 62.50p 60.00p 62.50p 5000
25/07/2016 62.50p 62.50p 61.00p 62.50p 2500
22/07/2016 62.50p 62.50p 61.00p 62.50p 1
21/07/2016 62.50p 62.50p 61.00p 62.50p 54
20/07/2016 62.50p 62.50p 62.50p 62.50p 0
19/07/2016 62.50p 62.50p 62.50p 62.50p 0
18/07/2016 62.50p 62.50p 61.00p 62.50p 1599
15/07/2016 62.50p 62.50p 62.50p 62.50p 0
14/07/2016 63.00p 63.00p 62.00p 62.50p 2500
13/07/2016 63.00p 63.00p 63.00p 63.00p 0
12/07/2016 63.00p 63.00p 62.00p 63.00p 16
11/07/2016 63.00p 63.00p 62.00p 63.00p 63334
08/07/2016 63.00p 63.00p 63.00p 63.00p 0
07/07/2016 64.50p 64.50p 63.00p 63.00p 160

*Close Price adjusted for both dividends and splits