Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2022 29.50p 29.50p 28.00p 28.00p 24175
12/04/2022 29.00p 29.50p 29.00p 29.50p 0
11/04/2022 29.00p 29.00p 29.00p 29.00p 0
08/04/2022 29.00p 29.33p 29.00p 29.00p 11120
07/04/2022 30.00p 30.00p 29.00p 29.00p 0
06/04/2022 28.50p 30.40p 28.50p 30.40p 23847
05/04/2022 24.00p 29.88p 24.00p 28.50p 133424
04/04/2022 24.00p 24.00p 23.00p 23.50p 20000
01/04/2022 24.00p 24.00p 23.80p 24.00p 4201
31/03/2022 24.00p 24.00p 24.00p 24.00p 0
30/03/2022 24.00p 24.00p 23.22p 24.00p 4514
29/03/2022 24.00p 24.00p 24.00p 24.00p 0
28/03/2022 24.00p 24.00p 23.00p 24.00p 2000
25/03/2022 24.00p 24.00p 23.96p 24.00p 576
24/03/2022 24.00p 24.00p 23.98p 24.00p 2085
23/03/2022 24.00p 24.00p 23.03p 24.00p 16399
22/03/2022 24.00p 24.00p 23.10p 24.00p 882
21/03/2022 24.00p 24.00p 23.38p 24.00p 20000
18/03/2022 24.00p 24.00p 24.00p 24.00p 0
17/03/2022 24.00p 24.11p 24.00p 24.00p 23000
16/03/2022 24.00p 24.00p 23.75p 24.00p 11633
15/03/2022 24.00p 24.00p 24.00p 24.00p 0
14/03/2022 24.00p 24.00p 24.00p 24.00p 0
11/03/2022 24.00p 24.25p 23.00p 24.00p 42564
10/03/2022 24.00p 24.00p 24.00p 24.00p 0
09/03/2022 24.00p 24.00p 23.55p 24.00p 8458
08/03/2022 24.00p 24.00p 24.00p 24.00p 0
07/03/2022 24.00p 24.00p 23.73p 24.00p 12644
04/03/2022 24.00p 24.00p 23.00p 24.00p 6934
03/03/2022 24.00p 24.00p 24.00p 24.00p 0
02/03/2022 24.50p 24.50p 22.25p 24.00p 51129
01/03/2022 25.00p 25.00p 24.50p 24.50p 0
28/02/2022 25.00p 25.00p 25.00p 25.00p 17
25/02/2022 25.50p 25.50p 24.00p 25.50p 102936
24/02/2022 25.50p 25.50p 25.16p 25.50p 30679
23/02/2022 25.50p 25.59p 25.50p 25.50p 8000
22/02/2022 25.50p 25.73p 25.50p 25.50p 28894
21/02/2022 25.50p 25.75p 25.15p 25.50p 9868
18/02/2022 25.50p 25.75p 25.50p 25.50p 77
17/02/2022 25.50p 25.50p 25.50p 25.50p 0
16/02/2022 25.50p 25.80p 25.00p 25.50p 86917
15/02/2022 26.00p 26.00p 24.10p 25.50p 33795
14/02/2022 26.00p 26.00p 26.00p 26.00p 0
11/02/2022 27.00p 27.00p 25.24p 26.00p 40614
10/02/2022 27.00p 27.00p 27.00p 27.00p 0
09/02/2022 27.00p 27.00p 27.00p 27.00p 0
08/02/2022 27.00p 27.00p 27.00p 27.00p 0
07/02/2022 27.00p 27.00p 27.00p 27.00p 0
04/02/2022 26.50p 27.50p 26.00p 27.00p 59004
03/02/2022 26.50p 26.50p 26.50p 26.50p 0
02/02/2022 26.50p 26.50p 26.42p 26.50p 10000
01/02/2022 26.50p 26.50p 26.42p 26.50p 7564
31/01/2022 26.50p 26.50p 26.50p 26.50p 0
28/01/2022 26.50p 26.50p 26.50p 26.50p 0
27/01/2022 26.50p 26.50p 26.50p 26.50p 0
26/01/2022 27.00p 27.00p 25.00p 26.50p 116507
25/01/2022 27.50p 27.50p 26.00p 27.00p 28481
24/01/2022 29.00p 29.00p 27.50p 27.50p 330
21/01/2022 29.00p 29.00p 29.00p 29.00p 0
20/01/2022 29.00p 29.25p 29.00p 29.00p 3702
19/01/2022 29.00p 29.00p 29.00p 29.00p 0
18/01/2022 29.00p 29.00p 29.00p 29.00p 0
17/01/2022 29.00p 29.00p 28.00p 29.00p 3921
14/01/2022 29.00p 29.00p 29.00p 29.00p 0
13/01/2022 29.00p 29.00p 28.00p 29.00p 25013
12/01/2022 30.00p 30.00p 29.00p 29.00p 7000
10/01/2022 29.50p 29.63p 29.50p 29.50p 22961
07/01/2022 30.50p 30.50p 29.50p 29.50p 0
06/01/2022 32.00p 32.00p 30.50p 30.50p 13000
05/01/2022 32.00p 32.00p 31.30p 32.00p 20000
04/01/2022 32.00p 32.00p 32.00p 32.00p 0
03/01/2022 32.50p 32.50p 31.25p 32.00p 17000
31/12/2021 32.50p 32.50p 31.25p 32.00p 17000
30/12/2021 32.50p 32.50p 32.50p 32.50p 0
29/12/2021 32.50p 32.62p 32.50p 32.50p 3065
28/12/2021 32.50p 32.50p 32.50p 32.50p 0
27/12/2021 32.50p 32.50p 32.50p 32.50p 0
24/12/2021 32.50p 32.50p 32.50p 32.50p 0
23/12/2021 32.50p 32.50p 32.50p 32.50p 0
22/12/2021 32.50p 32.68p 31.10p 32.50p 21802
21/12/2021 32.50p 32.50p 32.50p 32.50p 0
20/12/2021 32.50p 32.50p 32.50p 32.50p 0
17/12/2021 32.50p 32.50p 32.50p 32.50p 140693
16/12/2021 32.50p 32.50p 32.50p 32.50p 0
15/12/2021 32.50p 32.50p 31.60p 32.50p 1123
14/12/2021 32.50p 32.70p 31.00p 32.50p 9080
13/12/2021 32.50p 32.50p 32.50p 32.50p 0
10/12/2021 32.50p 32.50p 32.50p 32.50p 0
09/12/2021 32.50p 32.50p 32.50p 32.50p 0
08/12/2021 33.00p 33.00p 31.50p 32.50p 20000
07/12/2021 33.00p 33.00p 33.00p 33.00p 0
06/12/2021 33.00p 33.75p 33.00p 33.00p 143
03/12/2021 33.00p 33.00p 33.00p 33.00p 0
02/12/2021 33.00p 33.00p 32.50p 33.00p 32250
01/12/2021 33.00p 33.00p 33.00p 33.00p 0
30/11/2021 33.00p 33.00p 33.00p 33.00p 0
29/11/2021 33.00p 34.50p 33.00p 33.00p 8388
26/11/2021 33.00p 33.00p 31.87p 33.00p 5000
25/11/2021 31.00p 33.90p 31.00p 33.50p 26560
24/11/2021 30.00p 33.00p 30.00p 31.00p 36151
23/11/2021 30.00p 31.00p 30.00p 30.00p 15000
22/11/2021 30.00p 31.00p 30.00p 30.00p 25000
19/11/2021 30.50p 30.88p 30.00p 30.00p 22595
18/11/2021 30.50p 31.75p 29.60p 30.50p 37058
17/11/2021 30.50p 30.50p 29.55p 30.50p 20000
16/11/2021 30.50p 30.50p 30.50p 30.50p 0
15/11/2021 30.50p 30.50p 30.50p 30.50p 0
12/11/2021 30.00p 31.55p 30.00p 30.50p 6339
11/11/2021 30.00p 31.40p 30.00p 30.00p 38324
10/11/2021 30.00p 30.00p 28.70p 30.00p 10241
09/11/2021 30.00p 30.00p 29.05p 30.00p 31851
08/11/2021 30.00p 30.00p 28.20p 30.00p 27023
05/11/2021 30.00p 30.00p 28.25p 30.00p 25000
04/11/2021 30.00p 30.00p 28.25p 30.00p 19604
03/11/2021 30.00p 30.00p 30.00p 30.00p 0
02/11/2021 30.00p 30.00p 28.00p 30.00p 100000
01/11/2021 29.00p 31.92p 28.12p 30.00p 126181
29/10/2021 34.50p 34.50p 27.25p 29.00p 272069
28/10/2021 33.50p 33.50p 33.00p 33.50p 9489
27/10/2021 33.50p 34.66p 33.50p 33.50p 14691
26/10/2021 35.00p 35.00p 32.00p 33.50p 27725
25/10/2021 35.00p 35.00p 33.31p 35.00p 4736
22/10/2021 35.00p 35.00p 35.00p 35.00p 0
21/10/2021 35.00p 35.00p 33.22p 35.00p 17966
20/10/2021 34.50p 35.05p 33.25p 35.00p 6423
19/10/2021 34.50p 35.09p 34.50p 34.50p 514
18/10/2021 34.50p 34.50p 34.50p 34.50p 0
15/10/2021 34.50p 35.09p 33.50p 34.50p 57602
14/10/2021 33.50p 34.75p 33.50p 34.50p 12513
13/10/2021 33.50p 33.59p 33.50p 33.50p 7750
12/10/2021 34.50p 34.50p 33.00p 33.50p 5000
11/10/2021 35.00p 35.00p 33.10p 34.50p 2947
08/10/2021 35.50p 35.50p 34.00p 35.00p 104264
07/10/2021 36.50p 36.50p 33.10p 35.50p 37786
06/10/2021 36.50p 36.50p 35.00p 36.50p 125
05/10/2021 36.50p 36.50p 36.50p 36.50p 0
04/10/2021 36.50p 36.50p 35.00p 36.50p 3664
01/10/2021 36.50p 36.50p 36.50p 36.50p 0
30/09/2021 36.50p 36.50p 36.50p 36.50p 0
29/09/2021 36.50p 36.50p 36.50p 36.50p 0
28/09/2021 36.50p 36.50p 34.39p 36.50p 39856
27/09/2021 36.50p 39.00p 36.50p 37.00p 1000
24/09/2021 36.50p 36.50p 35.00p 36.50p 4593
23/09/2021 36.50p 36.50p 36.50p 36.50p 0
22/09/2021 36.50p 36.50p 36.13p 36.50p 2851
21/09/2021 36.50p 36.50p 35.75p 36.50p 10000
20/09/2021 36.50p 36.50p 36.16p 36.50p 3000
17/09/2021 36.50p 36.50p 36.50p 36.50p 0
16/09/2021 36.00p 36.50p 36.00p 36.50p 14207
15/09/2021 36.00p 36.00p 36.00p 36.00p 0
14/09/2021 36.00p 36.00p 35.20p 36.00p 7862
13/09/2021 36.00p 36.14p 35.20p 36.00p 5740
10/09/2021 36.00p 36.00p 36.00p 36.00p 0
09/09/2021 36.00p 36.14p 35.00p 36.00p 46748
08/09/2021 36.50p 36.50p 35.13p 36.00p 12432
07/09/2021 36.50p 36.50p 36.50p 36.50p 122905
06/09/2021 36.50p 36.50p 35.10p 36.50p 21276
03/09/2021 36.50p 36.50p 35.15p 36.50p 31732
02/09/2021 36.50p 36.50p 36.50p 36.50p 0
01/09/2021 36.50p 36.50p 36.50p 36.50p 0
31/08/2021 36.50p 36.50p 35.20p 36.50p 2000
30/08/2021 36.50p 36.50p 36.50p 36.50p 0
27/08/2021 36.50p 36.50p 36.50p 36.50p 0
26/08/2021 36.50p 36.50p 36.35p 36.50p 24901
25/08/2021 36.50p 36.50p 36.50p 36.50p 0
24/08/2021 36.50p 36.50p 36.35p 36.50p 4000
23/08/2021 36.50p 36.50p 36.35p 36.50p 500
20/08/2021 36.00p 36.50p 35.00p 36.50p 507
19/08/2021 36.00p 37.40p 36.00p 36.00p 0
18/08/2021 37.50p 37.50p 36.00p 37.40p 10800
17/08/2021 38.00p 38.00p 36.00p 37.50p 5000
16/08/2021 38.00p 38.00p 36.10p 38.00p 4000
13/08/2021 38.00p 38.00p 36.00p 38.00p 3090
12/08/2021 38.00p 38.00p 38.00p 38.00p 0
11/08/2021 38.00p 38.00p 38.00p 38.00p 0
10/08/2021 38.00p 38.00p 37.49p 38.00p 8001
09/08/2021 38.00p 38.00p 36.10p 38.00p 7123
06/08/2021 38.00p 38.00p 36.10p 38.00p 6021
05/08/2021 38.00p 38.00p 37.49p 38.00p 2720
04/08/2021 38.00p 38.00p 38.00p 38.00p 0
03/08/2021 38.00p 38.00p 36.00p 38.00p 11500
02/08/2021 38.00p 38.00p 36.25p 38.00p 8596
30/07/2021 38.00p 38.00p 36.20p 38.00p 17899
29/07/2021 38.00p 38.00p 37.50p 38.00p 0
28/07/2021 37.50p 37.50p 36.35p 37.50p 29285
27/07/2021 38.00p 38.00p 35.00p 37.50p 38358
26/07/2021 39.00p 39.00p 36.00p 38.00p 16102
23/07/2021 39.00p 39.00p 38.00p 39.00p 10375
22/07/2021 41.50p 41.50p 37.25p 39.00p 32705
21/07/2021 41.50p 41.50p 41.50p 41.50p 4000
20/07/2021 41.50p 43.00p 41.50p 41.50p 625276
19/07/2021 43.00p 43.00p 41.00p 41.50p 1000
16/07/2021 43.00p 43.00p 41.00p 43.00p 26061
15/07/2021 43.00p 43.00p 41.02p 43.00p 4000
14/07/2021 43.00p 43.00p 42.15p 43.00p 4722
13/07/2021 43.00p 43.00p 41.23p 43.00p 697463
12/07/2021 43.00p 43.00p 43.00p 43.00p 0
09/07/2021 43.00p 43.00p 43.00p 43.00p 0
08/07/2021 43.00p 43.00p 41.22p 43.00p 8588
07/07/2021 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits