Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2023 29.00p 29.00p 28.00p 29.00p 25000
01/08/2023 30.00p 30.89p 28.00p 29.00p 159243
31/07/2023 30.00p 30.89p 30.00p 30.00p 608
28/07/2023 30.00p 30.00p 29.26p 30.00p 6000
27/07/2023 30.00p 30.00p 30.00p 30.00p 0
26/07/2023 30.00p 31.00p 30.00p 30.00p 11195
25/07/2023 30.00p 30.00p 29.15p 30.00p 19347
24/07/2023 30.00p 30.00p 30.00p 30.00p 0
21/07/2023 29.50p 30.22p 29.50p 30.00p 10000
20/07/2023 30.50p 30.50p 29.50p 29.50p 4016
19/07/2023 31.00p 31.00p 30.00p 30.50p 6891
18/07/2023 31.00p 31.00p 30.35p 31.00p 1207
17/07/2023 31.00p 31.00p 30.65p 31.00p 3600
14/07/2023 31.00p 31.00p 30.80p 31.00p 0
13/07/2023 31.00p 31.00p 30.80p 31.00p 0
12/07/2023 30.50p 31.49p 30.50p 31.00p 40000
11/07/2023 31.50p 31.50p 28.50p 30.50p 106869
10/07/2023 31.50p 31.50p 31.40p 31.50p 25000
07/07/2023 31.50p 31.50p 31.20p 31.50p 0
06/07/2023 31.50p 33.00p 31.36p 31.50p 44622
05/07/2023 31.50p 31.50p 31.33p 31.50p 4201
04/07/2023 31.50p 31.50p 31.15p 31.50p 40578
03/07/2023 29.50p 31.90p 29.50p 31.50p 145000
30/06/2023 29.00p 29.50p 28.00p 29.50p 39020
29/06/2023 31.50p 31.50p 28.00p 29.00p 142996
28/06/2023 32.00p 32.33p 31.33p 31.50p 0
27/06/2023 34.00p 34.00p 31.00p 32.00p 94853
26/06/2023 34.50p 34.50p 33.00p 34.00p 9615
23/06/2023 34.00p 34.00p 33.00p 34.00p 14003
22/06/2023 34.00p 34.00p 33.00p 34.00p 12349
21/06/2023 34.00p 34.00p 33.80p 34.00p 0
20/06/2023 34.00p 34.00p 33.80p 34.00p 0
19/06/2023 34.00p 34.00p 33.80p 34.00p 0
16/06/2023 34.00p 34.00p 33.06p 34.00p 11000
15/06/2023 34.00p 34.00p 33.55p 34.00p 1000
14/06/2023 34.00p 34.00p 33.00p 34.00p 8261
13/06/2023 34.50p 34.50p 33.55p 34.00p 59001
12/06/2023 35.00p 35.00p 34.50p 34.50p 143
09/06/2023 35.50p 35.50p 34.51p 35.00p 38382
08/06/2023 35.50p 35.50p 34.60p 35.50p 0
07/06/2023 35.50p 35.50p 34.00p 35.50p 20409
06/06/2023 35.50p 35.50p 34.65p 35.50p 1610
05/06/2023 35.50p 35.50p 34.60p 35.50p 0
02/06/2023 35.50p 35.50p 34.65p 35.50p 7000
01/06/2023 35.50p 35.50p 34.65p 35.50p 20000
31/05/2023 36.00p 36.22p 34.60p 35.50p 0
30/05/2023 35.00p 35.00p 34.50p 35.00p 0
26/05/2023 35.00p 35.19p 34.20p 35.00p 5450
25/05/2023 35.00p 35.00p 34.10p 35.00p 21903
24/05/2023 36.00p 36.00p 35.00p 35.50p 23873
23/05/2023 36.00p 36.00p 36.00p 36.00p 0
22/05/2023 36.00p 36.00p 36.00p 36.00p 0
19/05/2023 36.00p 36.00p 36.00p 36.00p 0
18/05/2023 36.00p 36.00p 35.00p 36.00p 34838
17/05/2023 37.00p 37.00p 36.00p 36.00p 34000
16/05/2023 37.00p 37.00p 36.00p 37.00p 11125
15/05/2023 37.00p 37.00p 37.00p 37.00p 0
12/05/2023 37.00p 37.00p 36.00p 37.00p 31272
11/05/2023 37.00p 37.00p 37.00p 37.00p 0
10/05/2023 37.00p 37.24p 36.23p 37.00p 6761
09/05/2023 37.00p 38.75p 36.25p 37.00p 120412
05/05/2023 35.00p 37.24p 34.50p 37.00p 244931
04/05/2023 35.50p 35.50p 35.00p 35.00p 42000
03/05/2023 35.50p 35.50p 35.35p 35.50p 25000
02/05/2023 37.00p 37.00p 34.30p 35.50p 85277
28/04/2023 36.50p 36.85p 36.05p 36.50p 68579
27/04/2023 35.50p 38.20p 35.50p 36.50p 125932
26/04/2023 34.50p 36.66p 34.50p 35.50p 86663
25/04/2023 34.00p 35.66p 33.10p 34.50p 61142
24/04/2023 33.50p 35.00p 33.22p 34.00p 184695
21/04/2023 31.00p 34.00p 30.94p 33.50p 138612
20/04/2023 31.00p 33.00p 30.00p 31.00p 158530
19/04/2023 28.50p 32.00p 28.50p 31.00p 93791
18/04/2023 27.50p 29.80p 27.00p 28.50p 1112525
17/04/2023 27.00p 29.00p 27.00p 27.50p 20619
14/04/2023 25.00p 27.00p 24.40p 25.50p 6368098
13/04/2023 25.00p 25.00p 24.50p 25.00p 0
12/04/2023 25.00p 25.00p 24.50p 25.00p 0
11/04/2023 25.00p 25.00p 24.00p 25.00p 339
06/04/2023 25.00p 25.00p 24.50p 25.00p 0
05/04/2023 26.00p 26.50p 24.67p 25.00p 0
04/04/2023 26.00p 26.20p 26.00p 26.00p 0
03/04/2023 26.00p 26.00p 25.00p 26.00p 16596
31/03/2023 26.00p 26.00p 26.00p 26.00p 0
30/03/2023 26.50p 26.50p 26.00p 26.00p 7142
29/03/2023 26.50p 26.67p 26.33p 26.50p 0
28/03/2023 26.50p 26.50p 26.00p 26.50p 101381
27/03/2023 26.50p 26.50p 26.33p 26.50p 0
24/03/2023 26.50p 26.50p 26.33p 26.50p 0
23/03/2023 26.50p 26.50p 26.33p 26.50p 0
22/03/2023 26.50p 26.50p 26.33p 26.50p 0
21/03/2023 27.50p 27.50p 26.00p 26.50p 7606
20/03/2023 27.50p 27.50p 27.20p 27.50p 0
17/03/2023 27.50p 27.50p 26.45p 27.50p 9406
16/03/2023 27.50p 27.50p 26.60p 27.50p 0
15/03/2023 28.00p 28.40p 26.60p 27.50p 0
14/03/2023 28.00p 28.18p 28.00p 28.00p 0
13/03/2023 28.00p 28.00p 26.00p 28.00p 1187
10/03/2023 28.00p 28.18p 28.00p 28.00p 0
09/03/2023 28.00p 28.00p 26.00p 28.00p 13118
08/03/2023 28.00p 28.00p 26.25p 28.00p 2384
07/03/2023 28.00p 28.00p 27.82p 28.00p 0
06/03/2023 28.00p 28.00p 27.82p 28.00p 0
03/03/2023 28.00p 28.00p 27.82p 28.00p 0
02/03/2023 28.00p 28.00p 27.82p 28.00p 0
01/03/2023 28.00p 28.00p 27.82p 28.00p 0
28/02/2023 28.00p 28.00p 26.00p 28.00p 250
27/02/2023 28.00p 28.00p 28.00p 28.00p 107528
24/02/2023 28.00p 28.00p 27.82p 28.00p 0
23/02/2023 28.00p 28.00p 27.82p 28.00p 0
22/02/2023 28.00p 28.00p 26.25p 28.00p 956756
21/02/2023 28.00p 28.00p 26.25p 28.00p 245
20/02/2023 28.00p 28.00p 27.82p 28.00p 0
17/02/2023 28.00p 28.00p 27.82p 28.00p 0
16/02/2023 28.00p 28.00p 27.82p 28.00p 0
15/02/2023 28.00p 28.00p 27.82p 28.00p 0
14/02/2023 28.00p 28.00p 27.82p 28.00p 0
13/02/2023 28.00p 28.00p 27.82p 28.00p 0
10/02/2023 28.50p 28.50p 26.22p 28.00p 13682
09/02/2023 28.50p 28.50p 27.00p 28.50p 1683
08/02/2023 28.50p 29.40p 28.50p 28.50p 0
07/02/2023 28.50p 29.40p 28.50p 28.50p 0
06/02/2023 28.50p 29.40p 28.50p 28.50p 0
03/02/2023 28.50p 28.50p 27.00p 28.50p 1538
02/02/2023 28.50p 28.50p 27.00p 28.50p 444
01/02/2023 29.00p 29.00p 28.00p 28.50p 5613
31/01/2023 29.50p 29.50p 28.00p 29.00p 2124
30/01/2023 29.50p 29.75p 29.50p 29.50p 0
27/01/2023 29.50p 30.00p 29.10p 29.50p 37000
26/01/2023 29.50p 29.75p 29.50p 29.50p 0
25/01/2023 29.00p 29.98p 29.00p 29.50p 3000
24/01/2023 28.00p 30.00p 28.00p 29.00p 7123
23/01/2023 28.00p 28.00p 27.13p 28.00p 13555
20/01/2023 28.00p 28.00p 27.78p 28.00p 0
19/01/2023 28.00p 28.00p 27.50p 28.00p 0
18/01/2023 27.50p 29.60p 26.50p 28.00p 67000
17/01/2023 28.00p 28.00p 26.50p 27.50p 0
16/01/2023 28.00p 29.60p 28.00p 28.00p 3364
13/01/2023 29.50p 29.50p 28.00p 28.00p 10312
12/01/2023 29.50p 29.67p 29.50p 29.50p 0
11/01/2023 29.50p 29.67p 29.50p 29.50p 0
10/01/2023 28.50p 29.50p 28.50p 29.50p 830
09/01/2023 28.00p 30.00p 27.00p 28.50p 16641
06/01/2023 28.00p 28.00p 27.71p 28.00p 0
05/01/2023 28.00p 29.90p 26.50p 28.00p 10061
04/01/2023 28.00p 29.50p 28.00p 28.00p 1654
03/01/2023 27.50p 29.00p 27.50p 28.00p 4621
30/12/2022 28.00p 28.33p 27.50p 27.50p 0
29/12/2022 28.00p 28.33p 28.00p 28.00p 0
28/12/2022 28.00p 28.33p 28.00p 28.00p 0
23/12/2022 27.50p 28.98p 27.50p 28.00p 1725
22/12/2022 25.50p 28.60p 25.50p 27.50p 106424
21/12/2022 25.50p 26.00p 25.50p 25.50p 4000
20/12/2022 25.50p 25.50p 25.33p 25.50p 0
19/12/2022 25.50p 25.50p 25.33p 25.50p 0
16/12/2022 26.50p 26.50p 25.50p 25.50p 1000
15/12/2022 26.50p 26.50p 25.75p 26.50p 0
14/12/2022 26.50p 26.50p 25.75p 26.50p 0
13/12/2022 28.00p 28.00p 26.00p 26.50p 9665
12/12/2022 28.00p 28.60p 27.00p 28.00p 35125
09/12/2022 28.00p 28.00p 28.00p 28.00p 0
08/12/2022 28.00p 28.00p 28.00p 28.00p 0
07/12/2022 28.50p 28.50p 27.00p 28.00p 5000
06/12/2022 28.50p 28.50p 28.50p 28.50p 0
05/12/2022 28.50p 28.50p 27.00p 28.50p 10000
02/12/2022 28.50p 29.10p 27.00p 28.50p 7538
01/12/2022 29.50p 30.25p 29.50p 29.50p 0
30/11/2022 29.50p 30.25p 29.50p 29.50p 0
29/11/2022 29.50p 29.70p 29.50p 29.50p 1686
28/11/2022 29.50p 29.75p 28.15p 29.50p 10652
25/11/2022 29.50p 31.00p 29.50p 31.00p 3000
24/11/2022 30.00p 30.00p 28.00p 29.50p 34367
23/11/2022 30.00p 30.33p 30.00p 30.00p 0
22/11/2022 30.00p 30.80p 29.70p 30.00p 40118
21/11/2022 29.50p 31.60p 29.50p 30.00p 96721
18/11/2022 28.00p 30.05p 28.00p 29.50p 29949
17/11/2022 28.00p 28.00p 27.40p 28.00p 664
16/11/2022 28.00p 28.74p 28.00p 28.00p 5000
15/11/2022 26.00p 28.00p 26.00p 28.00p 18600
14/11/2022 26.00p 26.37p 25.10p 26.00p 8826
11/11/2022 26.00p 26.33p 26.00p 26.00p 0
10/11/2022 26.00p 26.40p 25.50p 26.00p 5757
09/11/2022 26.00p 26.33p 26.00p 26.00p 0
08/11/2022 26.00p 26.33p 26.00p 26.00p 0
07/11/2022 26.00p 26.40p 25.10p 26.00p 4383
04/11/2022 26.50p 26.98p 25.56p 26.00p 10185
03/11/2022 26.50p 26.50p 25.50p 26.50p 7800
02/11/2022 26.50p 26.50p 25.75p 26.50p 0
01/11/2022 26.50p 27.00p 26.50p 26.50p 9000
31/10/2022 25.50p 27.40p 25.50p 26.50p 9991
28/10/2022 22.50p 25.00p 22.50p 25.00p 60424
27/10/2022 22.50p 23.40p 22.50p 22.50p 0
26/10/2022 21.00p 23.19p 21.00p 22.50p 27830
25/10/2022 20.50p 20.80p 20.50p 20.50p 0
24/10/2022 20.50p 20.80p 20.50p 20.50p 0
21/10/2022 19.00p 20.50p 19.00p 20.50p 15395
20/10/2022 18.50p 19.00p 18.50p 19.00p 25000
19/10/2022 18.50p 18.50p 18.33p 18.50p 0
18/10/2022 20.50p 20.50p 18.25p 18.50p 30326
17/10/2022 20.50p 20.50p 19.00p 20.50p 10000

*Close Price adjusted for both dividends and splits