Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
03/12/2014 56.00p 56.00p 56.00p 56.00p 0
02/12/2014 56.00p 56.00p 56.00p 56.00p 0
01/12/2014 56.00p 56.00p 56.00p 56.00p 0
28/11/2014 56.00p 56.00p 56.00p 56.00p 0
27/11/2014 56.00p 56.00p 56.00p 56.00p 0
26/11/2014 56.00p 56.00p 46.00p 56.00p 2000
25/11/2014 55.00p 58.00p 46.00p 56.00p 3379
24/11/2014 56.00p 56.00p 42.00p 55.00p 17642
21/11/2014 58.00p 58.00p 46.00p 56.00p 3750
20/11/2014 58.00p 58.00p 48.00p 58.00p 4250
19/11/2014 58.00p 58.00p 58.00p 58.00p 0
18/11/2014 58.00p 58.00p 58.00p 58.00p 0
17/11/2014 58.00p 64.00p 58.00p 58.00p 449
14/11/2014 58.00p 58.00p 58.00p 58.00p 0
13/11/2014 60.00p 64.00p 52.00p 58.00p 22948
12/11/2014 60.00p 60.00p 60.00p 60.00p 0
11/11/2014 60.00p 60.00p 60.00p 60.00p 0
10/11/2014 60.00p 60.00p 60.00p 60.00p 0
07/11/2014 60.00p 66.00p 60.00p 60.00p 136
06/11/2014 60.00p 60.00p 60.00p 60.00p 0
05/11/2014 60.00p 60.00p 60.00p 60.00p 0
04/11/2014 60.00p 60.00p 60.00p 60.00p 0
03/11/2014 55.00p 60.00p 55.00p 60.00p 25000
31/10/2014 55.00p 55.00p 50.00p 55.00p 1875
30/10/2014 65.00p 65.00p 45.00p 55.00p 5583
29/10/2014 65.00p 65.00p 65.00p 65.00p 0
28/10/2014 65.00p 65.00p 65.00p 65.00p 0
27/10/2014 65.00p 65.00p 65.00p 65.00p 0
24/10/2014 65.00p 65.00p 65.00p 65.00p 0
23/10/2014 65.00p 65.00p 65.00p 65.00p 0
22/10/2014 65.00p 65.00p 65.00p 65.00p 0
21/10/2014 65.00p 65.00p 65.00p 65.00p 0
20/10/2014 65.00p 65.00p 56.00p 65.00p 3892
17/10/2014 67.00p 67.00p 65.00p 65.00p 322
16/10/2014 72.00p 72.00p 60.00p 67.00p 3175
15/10/2014 72.00p 72.00p 72.00p 72.00p 0
14/10/2014 72.00p 72.00p 72.00p 72.00p 0
13/10/2014 72.00p 72.00p 72.00p 72.00p 0
10/10/2014 72.00p 72.00p 72.00p 72.00p 0
09/10/2014 72.00p 72.00p 72.00p 72.00p 0
08/10/2014 72.00p 72.00p 61.68p 72.00p 750
07/10/2014 72.00p 72.00p 72.00p 72.00p 0
06/10/2014 72.00p 72.00p 72.00p 72.00p 0
03/10/2014 72.00p 72.00p 72.00p 72.00p 0
02/10/2014 72.00p 72.00p 72.00p 72.00p 0
01/10/2014 72.00p 72.00p 72.00p 72.00p 0
30/09/2014 72.00p 74.72p 72.00p 72.00p 2500
29/09/2014 72.00p 72.00p 72.00p 72.00p 0
26/09/2014 72.00p 72.00p 72.00p 72.00p 0
25/09/2014 72.00p 72.00p 66.00p 72.00p 1250
24/09/2014 72.00p 72.00p 72.00p 72.00p 0
23/09/2014 72.00p 72.00p 72.00p 72.00p 0
22/09/2014 72.00p 72.00p 72.00p 72.00p 0
19/09/2014 70.00p 72.00p 70.00p 72.00p 0
18/09/2014 75.00p 75.00p 64.20p 70.00p 5209
17/09/2014 75.00p 75.00p 75.00p 75.00p 0
16/09/2014 75.00p 75.00p 75.00p 75.00p 0
15/09/2014 75.00p 75.00p 75.00p 75.00p 0
12/09/2014 75.00p 75.00p 75.00p 75.00p 0
11/09/2014 75.00p 75.00p 75.00p 75.00p 0
10/09/2014 74.00p 79.20p 74.00p 75.00p 750
09/09/2014 73.00p 73.00p 73.00p 73.00p 0
08/09/2014 73.00p 73.00p 73.00p 73.00p 0
05/09/2014 73.00p 73.00p 67.60p 73.00p 1250
04/09/2014 73.00p 76.50p 73.00p 73.00p 683
03/09/2014 73.00p 73.00p 73.00p 73.00p 0
02/09/2014 73.00p 73.00p 73.00p 73.00p 0
01/09/2014 70.00p 77.13p 70.00p 73.00p 1500
29/08/2014 65.00p 77.90p 65.00p 70.00p 2633
28/08/2014 65.00p 69.00p 65.00p 65.00p 3000
27/08/2014 65.00p 65.00p 65.00p 65.00p 0
26/08/2014 75.00p 75.00p 65.00p 65.00p 3333
22/08/2014 75.00p 75.00p 75.00p 75.00p 0
21/08/2014 75.00p 75.00p 56.60p 75.00p 10000
20/08/2014 75.00p 75.00p 75.00p 75.00p 0
19/08/2014 75.00p 75.00p 75.00p 75.00p 0
18/08/2014 75.00p 75.00p 75.00p 75.00p 0
15/08/2014 74.00p 75.00p 68.00p 75.00p 675
14/08/2014 75.00p 75.00p 70.00p 74.00p 0
13/08/2014 75.00p 75.00p 60.15p 75.00p 2143
12/08/2014 75.00p 75.00p 60.80p 75.00p 2250
11/08/2014 75.00p 75.00p 75.00p 75.00p 0
08/08/2014 75.00p 75.00p 75.00p 75.00p 0
07/08/2014 75.00p 75.00p 75.00p 75.00p 0
06/08/2014 75.00p 75.00p 64.00p 75.00p 0
05/08/2014 75.00p 75.00p 64.00p 75.00p 0
04/08/2014 75.00p 75.00p 64.00p 75.00p 0
01/08/2014 75.00p 75.00p 64.00p 75.00p 0
31/07/2014 75.00p 75.00p 64.00p 75.00p 0
30/07/2014 75.00p 75.00p 64.00p 75.00p 0
29/07/2014 75.00p 75.00p 64.00p 75.00p 0
28/07/2014 75.00p 75.00p 64.00p 75.00p 6250
25/07/2014 75.00p 82.50p 75.00p 75.00p 0
24/07/2014 75.00p 82.50p 75.00p 75.00p 0
23/07/2014 75.00p 82.50p 75.00p 75.00p 1375
22/07/2014 75.00p 80.00p 75.00p 75.00p 0
21/07/2014 80.00p 80.00p 75.00p 75.00p 0
18/07/2014 80.00p 80.00p 76.00p 80.00p 0
17/07/2014 80.00p 80.00p 76.00p 80.00p 0
16/07/2014 80.00p 80.00p 76.00p 80.00p 0
15/07/2014 80.00p 80.00p 76.00p 80.00p 0
14/07/2014 80.00p 80.00p 76.00p 80.00p 250
11/07/2014 80.00p 85.00p 80.00p 80.00p 0
10/07/2014 80.00p 85.00p 80.00p 80.00p 0
09/07/2014 80.00p 85.00p 80.00p 80.00p 0
08/07/2014 80.00p 85.00p 80.00p 80.00p 1750
07/07/2014 80.00p 80.00p 76.00p 80.00p 1212
04/07/2014 80.00p 80.00p 80.00p 80.00p 0
03/07/2014 80.00p 80.00p 80.00p 80.00p 5000
02/07/2014 80.00p 90.71p 80.00p 80.00p 16296
01/07/2014 80.00p 88.00p 80.00p 80.00p 6875
30/06/2014 80.00p 80.00p 72.10p 80.00p 137
27/06/2014 75.00p 75.00p 67.20p 75.00p 0
26/06/2014 75.00p 75.00p 67.20p 75.00p 90
25/06/2014 75.00p 75.00p 60.00p 75.00p 3275
24/06/2014 75.00p 80.00p 71.00p 75.00p 0
23/06/2014 75.00p 80.00p 71.00p 75.00p 0
20/06/2014 75.00p 80.00p 71.00p 75.00p 0
19/06/2014 75.00p 80.00p 71.00p 75.00p 0
18/06/2014 75.00p 80.00p 71.00p 75.00p 0
17/06/2014 75.00p 80.00p 71.00p 75.00p 0
16/06/2014 75.00p 80.00p 71.00p 75.00p 0
13/06/2014 75.00p 80.00p 71.00p 75.00p 0
12/06/2014 80.00p 80.00p 71.00p 75.00p 0
11/06/2014 80.00p 80.00p 71.00p 80.00p 1250

*Close Price adjusted for both dividends and splits