Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/09/2015 75.00p 75.00p 75.00p 75.00p 0
18/09/2015 81.00p 81.00p 74.00p 75.00p 1375
17/09/2015 78.00p 83.80p 74.00p 81.00p 8283
16/09/2015 76.00p 78.00p 73.60p 78.00p 516
15/09/2015 75.00p 76.00p 73.20p 76.00p 715
14/09/2015 75.00p 75.00p 75.00p 75.00p 0
11/09/2015 75.00p 75.00p 75.00p 75.00p 0
10/09/2015 75.00p 75.00p 75.00p 75.00p 0
09/09/2015 73.00p 75.00p 73.00p 75.00p 0
08/09/2015 73.00p 73.00p 73.00p 73.00p 0
07/09/2015 73.00p 73.00p 73.00p 73.00p 0
04/09/2015 73.00p 73.00p 66.00p 73.00p 3000
03/09/2015 73.00p 73.00p 73.00p 73.00p 0
02/09/2015 73.00p 73.00p 66.00p 73.00p 125
01/09/2015 73.00p 73.00p 73.00p 73.00p 0
28/08/2015 73.00p 73.00p 73.00p 73.00p 0
27/08/2015 72.00p 73.00p 70.40p 73.00p 750
26/08/2015 74.00p 75.80p 60.00p 72.00p 7064
25/08/2015 66.00p 66.60p 66.00p 66.00p 125
24/08/2015 66.00p 66.00p 60.00p 66.00p 2500
21/08/2015 68.00p 68.80p 64.00p 68.00p 1188
20/08/2015 68.00p 68.00p 68.00p 68.00p 0
19/08/2015 68.00p 68.00p 68.00p 68.00p 0
18/08/2015 68.00p 68.00p 64.00p 68.00p 1250
17/08/2015 68.00p 68.00p 68.00p 68.00p 0
14/08/2015 68.00p 68.00p 68.00p 68.00p 0
13/08/2015 68.00p 68.00p 68.00p 68.00p 0
12/08/2015 68.00p 68.00p 68.00p 68.00p 0
11/08/2015 68.00p 68.00p 64.40p 68.00p 1250
10/08/2015 68.00p 70.48p 68.00p 68.00p 6322
07/08/2015 68.00p 68.00p 68.00p 68.00p 0
06/08/2015 76.00p 76.00p 64.00p 68.00p 2916
05/08/2015 76.00p 76.00p 76.00p 76.00p 0
04/08/2015 76.00p 76.00p 76.00p 76.00p 0
03/08/2015 76.00p 76.00p 68.00p 76.00p 25
31/07/2015 76.00p 76.00p 64.00p 76.00p 3511
30/07/2015 76.00p 76.00p 76.00p 76.00p 0
29/07/2015 76.00p 76.00p 76.00p 76.00p 0
28/07/2015 76.00p 76.00p 76.00p 76.00p 0
27/07/2015 69.00p 76.00p 69.00p 76.00p 1700
24/07/2015 63.00p 74.00p 63.00p 67.00p 20943
23/07/2015 76.00p 76.00p 63.00p 63.00p 13856
22/07/2015 76.00p 76.00p 76.00p 76.00p 0
21/07/2015 72.00p 79.91p 72.00p 76.00p 3153
20/07/2015 65.00p 72.00p 65.00p 72.00p 0
17/07/2015 65.00p 65.00p 65.00p 65.00p 0
16/07/2015 65.00p 65.00p 65.00p 65.00p 0
15/07/2015 65.00p 65.00p 65.00p 65.00p 0
14/07/2015 65.00p 65.00p 65.00p 65.00p 0
13/07/2015 65.00p 65.00p 65.00p 65.00p 0
10/07/2015 65.00p 65.00p 65.00p 65.00p 0
09/07/2015 65.00p 65.00p 60.00p 65.00p 4089
08/07/2015 65.00p 65.00p 65.00p 65.00p 0
07/07/2015 65.00p 65.00p 65.00p 65.00p 0
06/07/2015 65.00p 65.00p 65.00p 65.00p 0
03/07/2015 65.00p 65.00p 60.00p 65.00p 3711
02/07/2015 65.00p 65.00p 65.00p 65.00p 0
01/07/2015 65.00p 66.80p 65.00p 65.00p 1500
30/06/2015 65.00p 65.00p 65.00p 65.00p 0
29/06/2015 60.00p 68.00p 60.00p 65.00p 1438
26/06/2015 62.00p 68.40p 62.00p 62.00p 891
25/06/2015 62.00p 62.00p 62.00p 62.00p 0
24/06/2015 65.00p 68.95p 60.00p 62.00p 1191
23/06/2015 78.00p 78.00p 58.40p 65.00p 3655
22/06/2015 85.00p 86.94p 68.80p 78.00p 9494
19/06/2015 75.00p 84.06p 66.00p 80.00p 13641
18/06/2015 68.00p 74.80p 66.48p 68.00p 1592
17/06/2015 68.00p 68.00p 68.00p 68.00p 0
16/06/2015 68.00p 68.00p 68.00p 68.00p 0
15/06/2015 68.00p 68.00p 68.00p 68.00p 0
12/06/2015 68.00p 68.00p 68.00p 68.00p 0
11/06/2015 70.00p 70.00p 66.00p 68.00p 1683
10/06/2015 70.00p 70.00p 70.00p 70.00p 0
09/06/2015 65.00p 74.00p 65.00p 70.00p 2500
08/06/2015 65.00p 65.00p 65.00p 65.00p 0
05/06/2015 77.00p 77.00p 63.10p 65.00p 2512
04/06/2015 66.00p 77.00p 66.00p 77.00p 926
03/06/2015 62.00p 70.00p 62.00p 66.00p 3750
02/06/2015 61.00p 64.66p 61.00p 62.00p 3289
01/06/2015 61.00p 62.00p 61.00p 61.00p 875
29/05/2015 61.00p 61.00p 61.00p 61.00p 0
28/05/2015 61.00p 61.00p 61.00p 61.00p 0
27/05/2015 61.00p 61.00p 58.46p 61.00p 1250
26/05/2015 61.00p 61.00p 61.00p 61.00p 0
22/05/2015 58.00p 58.00p 52.00p 58.00p 7500
21/05/2015 58.00p 58.00p 58.00p 58.00p 0
20/05/2015 58.00p 58.00p 58.00p 58.00p 0
19/05/2015 58.00p 58.00p 58.00p 58.00p 0
18/05/2015 58.00p 58.00p 56.00p 58.00p 1500
15/05/2015 58.00p 58.00p 52.00p 58.00p 18500
14/05/2015 56.00p 60.00p 56.00p 58.00p 14
13/05/2015 56.00p 56.00p 56.00p 56.00p 0
12/05/2015 56.00p 56.00p 56.00p 56.00p 0
11/05/2015 56.00p 56.00p 56.00p 56.00p 0
08/05/2015 56.00p 58.36p 56.00p 56.00p 346
07/05/2015 56.00p 56.00p 56.00p 56.00p 0
06/05/2015 55.00p 56.00p 52.00p 56.00p 0
05/05/2015 55.00p 55.00p 52.00p 52.00p 3450
01/05/2015 56.00p 56.00p 53.60p 55.00p 5524
30/04/2015 61.00p 61.00p 54.00p 56.00p 3800
29/04/2015 61.00p 61.00p 61.00p 61.00p 0
28/04/2015 61.00p 61.00p 61.00p 61.00p 0
27/04/2015 61.00p 61.00p 61.00p 61.00p 0
24/04/2015 61.00p 61.00p 56.50p 61.00p 146
23/04/2015 61.00p 61.00p 52.90p 61.00p 1757
22/04/2015 61.00p 61.00p 52.90p 61.00p 63
21/04/2015 61.00p 61.00p 61.00p 61.00p 0
20/04/2015 59.00p 63.13p 48.40p 61.00p 35595
17/04/2015 59.00p 59.00p 59.00p 59.00p 0
16/04/2015 59.00p 59.00p 59.00p 59.00p 0
15/04/2015 59.00p 59.00p 59.00p 59.00p 0
14/04/2015 59.00p 59.00p 59.00p 59.00p 0
13/04/2015 59.00p 59.00p 59.00p 59.00p 0
10/04/2015 59.00p 59.00p 59.00p 59.00p 0
09/04/2015 59.00p 59.00p 59.00p 59.00p 0
08/04/2015 66.00p 67.14p 59.00p 59.00p 9556
07/04/2015 66.00p 71.94p 66.00p 66.00p 193
02/04/2015 66.00p 70.00p 66.00p 66.00p 8250
01/04/2015 70.00p 80.00p 64.00p 66.00p 5147
31/03/2015 57.00p 57.00p 57.00p 57.00p 0
30/03/2015 60.00p 60.00p 54.00p 57.00p 2500
27/03/2015 59.00p 60.00p 59.00p 60.00p 0
26/03/2015 56.00p 61.00p 48.00p 59.00p 20392
25/03/2015 56.00p 56.00p 48.00p 56.00p 1250
24/03/2015 55.00p 57.00p 55.00p 56.00p 4386
23/03/2015 53.00p 55.00p 46.82p 55.00p 12467
20/03/2015 49.00p 50.00p 40.00p 46.00p 8767
19/03/2015 49.00p 49.00p 49.00p 49.00p 0
18/03/2015 52.00p 52.00p 49.00p 49.00p 0
17/03/2015 52.00p 52.00p 46.12p 52.00p 492
16/03/2015 55.00p 55.00p 46.00p 52.00p 8000
13/03/2015 55.00p 55.00p 50.00p 55.00p 7401
12/03/2015 55.00p 55.00p 55.00p 55.00p 0
11/03/2015 55.00p 55.00p 55.00p 55.00p 0
10/03/2015 55.00p 55.00p 50.00p 55.00p 1236
09/03/2015 55.00p 55.00p 52.80p 55.00p 1250
06/03/2015 55.00p 60.00p 55.00p 55.00p 63
05/03/2015 55.00p 55.00p 55.00p 55.00p 0
04/03/2015 55.00p 58.00p 55.00p 55.00p 2500
03/03/2015 55.00p 55.00p 52.00p 55.00p 7143
02/03/2015 58.00p 58.00p 55.00p 55.00p 1234
27/02/2015 58.00p 58.00p 58.00p 58.00p 2500
26/02/2015 62.00p 62.00p 52.80p 58.00p 12389
25/02/2015 62.00p 62.00p 62.00p 62.00p 0
24/02/2015 62.00p 62.00p 62.00p 62.00p 0
23/02/2015 62.00p 66.50p 60.80p 62.00p 4750
20/02/2015 64.00p 66.56p 62.00p 62.00p 357
19/02/2015 64.00p 66.00p 64.00p 64.00p 2500
18/02/2015 67.00p 70.00p 64.00p 64.00p 31775
17/02/2015 61.00p 70.00p 61.00p 67.00p 6975
16/02/2015 65.00p 66.75p 61.00p 61.00p 4500
13/02/2015 63.00p 66.00p 63.00p 65.00p 6250
12/02/2015 62.00p 63.00p 60.00p 63.00p 7000
11/02/2015 63.00p 63.00p 52.00p 62.00p 4196
10/02/2015 64.00p 64.00p 52.00p 63.00p 4061
09/02/2015 62.00p 67.00p 58.00p 64.00p 21702
06/02/2015 55.00p 55.00p 55.00p 55.00p 0
05/02/2015 55.00p 55.00p 55.00p 55.00p 0
04/02/2015 55.00p 55.00p 45.00p 55.00p 2375
03/02/2015 55.00p 55.00p 55.00p 55.00p 0
02/02/2015 56.00p 56.00p 52.00p 55.00p 1875
30/01/2015 56.00p 56.00p 50.00p 56.00p 6784
29/01/2015 54.00p 56.00p 48.00p 56.00p 9108
28/01/2015 58.00p 58.00p 48.00p 54.00p 5875
27/01/2015 58.00p 58.00p 58.00p 58.00p 0
26/01/2015 58.00p 58.00p 58.00p 58.00p 0
23/01/2015 58.00p 58.00p 58.00p 58.00p 0
22/01/2015 58.00p 58.00p 48.30p 58.00p 737
21/01/2015 58.00p 58.00p 58.00p 58.00p 0
20/01/2015 58.00p 58.00p 58.00p 58.00p 0
19/01/2015 58.00p 58.00p 58.00p 58.00p 0
16/01/2015 58.00p 58.00p 58.00p 58.00p 0
15/01/2015 58.00p 58.00p 58.00p 58.00p 0
14/01/2015 58.00p 58.00p 58.00p 58.00p 0
13/01/2015 58.00p 58.00p 58.00p 58.00p 0
12/01/2015 59.00p 59.00p 40.00p 58.00p 4375
09/01/2015 59.00p 59.00p 59.00p 59.00p 0
08/01/2015 59.00p 59.00p 54.20p 59.00p 500
07/01/2015 59.00p 59.00p 44.00p 59.00p 3700
06/01/2015 59.00p 59.00p 48.00p 59.00p 5000
05/01/2015 59.00p 59.00p 50.00p 59.00p 4006
02/01/2015 59.00p 59.00p 59.00p 59.00p 0
31/12/2014 59.00p 59.00p 59.00p 59.00p 0
30/12/2014 59.00p 59.00p 59.00p 59.00p 0
29/12/2014 59.00p 59.00p 59.00p 59.00p 0
24/12/2014 59.00p 59.00p 59.00p 59.00p 0
23/12/2014 59.00p 59.00p 59.00p 59.00p 0
22/12/2014 61.00p 61.00p 54.00p 59.00p 1000
19/12/2014 61.00p 61.00p 49.00p 61.00p 21250
18/12/2014 61.00p 61.00p 61.00p 61.00p 0
17/12/2014 65.00p 66.50p 60.00p 61.00p 17652
16/12/2014 65.00p 66.45p 60.00p 65.00p 5744
15/12/2014 58.00p 70.00p 58.00p 65.00p 10159
12/12/2014 58.00p 58.00p 56.00p 58.00p 0
11/12/2014 57.00p 58.00p 52.00p 58.00p 10729
10/12/2014 57.00p 58.35p 48.00p 57.00p 3964
09/12/2014 56.00p 56.00p 56.00p 56.00p 0
08/12/2014 56.00p 56.00p 56.00p 56.00p 0
05/12/2014 56.00p 56.00p 56.00p 56.00p 2500
04/12/2014 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits