Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/07/2021 43.00p 43.00p 41.25p 43.00p 6160
05/07/2021 43.00p 43.00p 41.15p 43.00p 12336
02/07/2021 42.00p 42.00p 40.25p 42.00p 10755
01/07/2021 42.00p 42.00p 40.00p 42.00p 9307
30/06/2021 42.00p 42.00p 42.00p 42.00p 0
29/06/2021 42.00p 42.00p 42.00p 42.00p 0
28/06/2021 42.00p 42.00p 42.00p 42.00p 0
25/06/2021 42.00p 42.00p 40.20p 42.00p 10325
24/06/2021 42.00p 42.00p 38.40p 42.00p 71575
23/06/2021 42.00p 42.00p 39.80p 39.80p 40266
22/06/2021 43.50p 43.50p 40.00p 42.00p 84587
21/06/2021 47.00p 47.00p 40.50p 43.50p 220227
18/06/2021 46.50p 46.50p 45.00p 46.50p 9322
17/06/2021 46.50p 46.50p 45.00p 46.50p 9426
16/06/2021 46.50p 46.50p 45.00p 46.50p 6327
15/06/2021 46.50p 46.50p 46.24p 46.50p 2304123
14/06/2021 46.50p 46.50p 46.24p 46.50p 5596
11/06/2021 46.50p 46.50p 46.50p 46.50p 0
10/06/2021 46.50p 46.50p 46.50p 46.50p 0
09/06/2021 46.50p 46.50p 45.10p 46.50p 10000
08/06/2021 46.50p 46.50p 46.50p 46.50p 0
07/06/2021 46.50p 46.55p 45.10p 46.50p 10201
04/06/2021 46.50p 46.50p 45.10p 46.50p 3800
03/06/2021 46.50p 46.60p 46.50p 46.50p 500
02/06/2021 46.50p 46.75p 45.00p 46.50p 25400
01/06/2021 48.00p 48.00p 45.00p 46.50p 23541
31/05/2021 48.00p 48.00p 46.00p 48.00p 1799
28/05/2021 48.00p 48.00p 46.00p 48.00p 1799
27/05/2021 48.00p 48.00p 48.00p 48.00p 0
26/05/2021 48.00p 48.00p 46.00p 48.00p 2268
25/05/2021 48.00p 48.31p 48.00p 48.00p 1535
24/05/2021 48.00p 48.00p 46.00p 48.00p 1000
21/05/2021 48.00p 48.00p 46.25p 48.00p 6000
20/05/2021 48.00p 48.42p 46.00p 48.00p 23718
19/05/2021 48.00p 48.00p 48.00p 48.00p 0
18/05/2021 48.00p 48.00p 48.00p 48.00p 0
17/05/2021 48.00p 48.00p 48.00p 48.00p 0
14/05/2021 48.00p 48.44p 46.06p 48.00p 16600
13/05/2021 48.50p 48.50p 47.30p 48.00p 16449
12/05/2021 48.50p 48.50p 47.00p 48.50p 10960
11/05/2021 49.00p 49.00p 47.75p 49.00p 13197
10/05/2021 49.00p 50.55p 47.40p 49.00p 18738
07/05/2021 49.00p 50.44p 47.38p 49.00p 14407
06/05/2021 49.00p 50.50p 47.25p 49.00p 35701
05/05/2021 49.00p 50.89p 48.13p 49.00p 18365
04/05/2021 49.00p 50.90p 48.25p 49.00p 5105
03/05/2021 49.00p 50.75p 48.25p 49.00p 14728
30/04/2021 49.00p 50.75p 48.25p 49.00p 14728
29/04/2021 49.00p 49.00p 48.03p 49.00p 11455
28/04/2021 48.50p 49.90p 48.03p 49.00p 43228
27/04/2021 48.00p 49.40p 47.62p 49.40p 59766
26/04/2021 46.50p 50.00p 46.50p 48.00p 114579
23/04/2021 47.00p 47.85p 45.30p 46.50p 22495
22/04/2021 47.00p 47.85p 45.25p 47.00p 4442
21/04/2021 45.00p 48.75p 45.00p 47.00p 96325
20/04/2021 42.00p 46.00p 42.00p 45.00p 22151
19/04/2021 44.00p 44.00p 40.00p 42.00p 211250
16/04/2021 42.50p 44.00p 42.50p 42.50p 768
15/04/2021 42.00p 44.00p 40.75p 42.00p 22063
14/04/2021 42.00p 42.00p 42.00p 42.00p 0
13/04/2021 42.00p 43.80p 42.00p 42.00p 6314
12/04/2021 41.00p 42.00p 40.69p 42.00p 39765
09/04/2021 41.00p 41.69p 40.45p 41.00p 25151
08/04/2021 41.00p 41.69p 41.00p 41.00p 1180
07/04/2021 41.00p 41.83p 41.00p 41.00p 8150
06/04/2021 41.00p 42.00p 40.01p 41.00p 36271
05/04/2021 38.50p 41.85p 38.38p 41.00p 80476
02/04/2021 38.50p 41.85p 38.38p 41.00p 80476
01/04/2021 38.50p 41.85p 38.38p 41.00p 80476
31/03/2021 38.50p 38.50p 38.40p 38.50p 1937
30/03/2021 38.50p 38.50p 38.50p 38.50p 0
29/03/2021 38.50p 38.59p 38.01p 38.50p 12672
26/03/2021 38.50p 38.59p 38.00p 38.50p 13806
25/03/2021 38.50p 38.50p 38.01p 38.50p 11316
24/03/2021 38.50p 38.50p 38.00p 38.50p 10610

*Close Price adjusted for both dividends and splits