Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2020 33.00p 33.00p 33.00p 33.00p 0
04/08/2020 33.00p 33.00p 33.00p 33.00p 0
03/08/2020 33.00p 33.00p 33.00p 33.00p 0
31/07/2020 33.00p 33.00p 31.00p 33.00p 2281
30/07/2020 33.00p 33.00p 33.00p 33.00p 0
29/07/2020 33.00p 33.00p 33.00p 33.00p 0
28/07/2020 32.50p 33.00p 32.50p 33.00p 0
27/07/2020 33.00p 33.00p 32.50p 32.50p 0
24/07/2020 33.00p 33.00p 32.25p 33.00p 3700
23/07/2020 33.00p 33.00p 30.00p 33.00p 519598
22/07/2020 33.00p 33.00p 31.00p 33.00p 200
21/07/2020 33.00p 33.00p 33.00p 33.00p 0
20/07/2020 33.00p 33.00p 32.55p 33.00p 884
17/07/2020 33.00p 33.00p 33.00p 33.00p 0
16/07/2020 33.00p 33.00p 31.00p 33.00p 10000
15/07/2020 33.00p 33.00p 33.00p 33.00p 100000
14/07/2020 33.00p 33.00p 31.00p 33.00p 1109
13/07/2020 33.00p 33.00p 31.08p 33.00p 3000
10/07/2020 33.00p 33.00p 33.00p 33.00p 0
09/07/2020 33.00p 33.00p 33.00p 33.00p 0
08/07/2020 33.00p 33.00p 31.00p 33.00p 7750
07/07/2020 33.00p 33.00p 31.13p 33.00p 33207
06/07/2020 33.00p 35.00p 32.90p 33.00p 29492
03/07/2020 35.50p 35.50p 31.00p 33.00p 96743
02/07/2020 35.50p 35.75p 34.00p 35.50p 21878
01/07/2020 35.50p 37.00p 34.10p 35.50p 19538
30/06/2020 35.00p 37.00p 35.00p 35.50p 642583
29/06/2020 34.00p 35.75p 32.75p 34.00p 8690
26/06/2020 34.00p 34.00p 32.75p 34.00p 2500
25/06/2020 34.00p 34.00p 34.00p 34.00p 0
24/06/2020 34.00p 35.75p 34.00p 34.00p 3091
23/06/2020 34.00p 34.00p 34.00p 34.00p 0
22/06/2020 34.00p 34.00p 34.00p 34.00p 0
19/06/2020 34.00p 34.00p 32.75p 34.00p 1409
18/06/2020 34.00p 34.00p 34.00p 34.00p 0
17/06/2020 34.00p 35.90p 34.00p 34.00p 406
16/06/2020 34.00p 34.00p 34.00p 34.00p 0
15/06/2020 33.50p 35.40p 33.50p 34.00p 4527
12/06/2020 33.50p 35.00p 33.50p 33.50p 5000
11/06/2020 33.50p 34.92p 33.50p 33.50p 7000
10/06/2020 31.50p 35.00p 31.50p 33.00p 43127
09/06/2020 31.50p 31.50p 30.00p 31.50p 42000
08/06/2020 31.50p 32.70p 31.50p 31.50p 10000
05/06/2020 31.50p 32.88p 31.50p 31.50p 16744
04/06/2020 31.50p 32.88p 31.50p 31.50p 1689
03/06/2020 31.50p 32.75p 31.50p 31.50p 3000
02/06/2020 31.50p 32.50p 30.10p 31.50p 5958
01/06/2020 31.00p 31.90p 30.00p 31.50p 40161
29/05/2020 30.50p 31.85p 29.60p 31.00p 4344
28/05/2020 30.50p 30.50p 30.50p 30.50p 0
27/05/2020 30.50p 31.75p 30.50p 30.50p 5000
26/05/2020 30.50p 30.50p 30.50p 30.50p 0
25/05/2020 30.00p 30.50p 30.00p 30.50p 0
22/05/2020 30.00p 30.50p 30.00p 30.50p 0
21/05/2020 30.00p 31.80p 30.00p 30.00p 56
20/05/2020 30.00p 32.00p 30.00p 30.00p 5000
19/05/2020 30.00p 31.75p 30.00p 30.00p 2500
18/05/2020 28.70p 28.80p 28.70p 28.70p 15500
15/05/2020 28.70p 28.70p 28.70p 28.70p 26000
14/05/2020 28.70p 28.70p 27.55p 28.70p 23000
13/05/2020 28.50p 28.70p 28.50p 28.70p 0
12/05/2020 28.50p 28.50p 27.33p 28.50p 10000
11/05/2020 28.50p 28.69p 28.50p 28.50p 5000
08/05/2020 28.50p 28.50p 28.50p 28.50p 0
07/05/2020 28.50p 28.50p 28.50p 28.50p 0
06/05/2020 28.50p 28.50p 27.25p 28.50p 22775
05/05/2020 28.50p 28.50p 28.50p 28.50p 0
04/05/2020 28.50p 29.44p 27.30p 28.50p 36845
01/05/2020 28.50p 28.50p 28.50p 28.50p 0
30/04/2020 28.50p 28.50p 27.47p 28.50p 19409
29/04/2020 28.50p 29.44p 27.51p 28.50p 23660
28/04/2020 28.50p 29.85p 27.60p 28.50p 10014
27/04/2020 28.50p 28.50p 28.50p 28.50p 0
24/04/2020 28.50p 30.00p 28.50p 28.50p 10244
23/04/2020 28.50p 28.74p 27.30p 28.50p 8099
22/04/2020 27.50p 28.80p 27.50p 28.50p 21911
21/04/2020 26.50p 27.55p 26.00p 27.50p 200859
20/04/2020 26.50p 27.00p 25.01p 26.50p 102477
17/04/2020 27.00p 27.00p 25.00p 26.00p 9163
16/04/2020 27.00p 27.00p 27.00p 27.00p 0
15/04/2020 28.50p 28.50p 26.00p 27.00p 3056
14/04/2020 28.50p 28.50p 28.50p 28.50p 0
13/04/2020 28.50p 28.50p 28.50p 28.50p 0
10/04/2020 28.50p 28.50p 28.50p 28.50p 0
09/04/2020 28.50p 28.50p 28.50p 28.50p 0
08/04/2020 28.50p 28.50p 28.50p 28.50p 0
07/04/2020 28.50p 28.50p 28.50p 28.50p 0
06/04/2020 28.50p 28.50p 27.00p 28.50p 507
03/04/2020 28.00p 28.50p 28.00p 28.50p 0
02/04/2020 28.00p 28.50p 27.00p 28.50p 1000
01/04/2020 28.50p 28.50p 28.50p 28.50p 0
31/03/2020 28.50p 28.50p 28.50p 28.50p 0
30/03/2020 28.50p 28.50p 28.50p 28.50p 0
27/03/2020 29.00p 29.00p 28.00p 28.50p 59000
26/03/2020 29.00p 30.00p 28.00p 29.00p 2826
25/03/2020 29.00p 29.00p 27.00p 29.00p 3000
24/03/2020 29.00p 29.00p 28.00p 29.00p 0
23/03/2020 29.00p 29.00p 28.00p 29.00p 1000
20/03/2020 30.00p 30.00p 29.00p 30.00p 1000
19/03/2020 30.00p 30.00p 30.00p 30.00p 0
18/03/2020 30.00p 30.00p 30.00p 30.00p 0
17/03/2020 30.00p 30.00p 26.00p 30.00p 11539
16/03/2020 29.50p 30.00p 29.50p 30.00p 0
13/03/2020 30.00p 30.00p 28.00p 30.00p 14960
12/03/2020 30.00p 30.00p 29.00p 30.00p 1000
11/03/2020 31.00p 31.00p 30.00p 31.00p 2018
10/03/2020 31.00p 31.00p 30.00p 31.00p 1000
09/03/2020 31.00p 31.00p 29.00p 31.00p 2631
06/03/2020 32.00p 32.00p 31.00p 31.50p 1000
05/03/2020 32.50p 32.50p 31.00p 32.00p 1000
04/03/2020 32.50p 32.50p 32.50p 32.50p 0
03/03/2020 32.50p 32.50p 32.50p 32.50p 0
02/03/2020 32.00p 32.50p 31.00p 32.50p 24027
28/02/2020 32.00p 32.00p 32.00p 32.00p 0
27/02/2020 32.50p 32.50p 31.00p 32.00p 1497
26/02/2020 32.50p 32.50p 32.50p 32.50p 0
25/02/2020 32.50p 32.50p 32.50p 32.50p 0
24/02/2020 32.50p 32.50p 31.00p 32.50p 1213
21/02/2020 32.50p 32.50p 32.50p 32.50p 0
20/02/2020 32.50p 32.50p 32.50p 32.50p 0
19/02/2020 32.50p 32.50p 32.17p 32.50p 3000
18/02/2020 32.50p 32.50p 32.50p 32.50p 0
17/02/2020 32.50p 32.50p 32.50p 32.50p 0
14/02/2020 32.50p 32.50p 32.50p 32.50p 0
13/02/2020 32.50p 32.50p 32.45p 32.50p 12330
12/02/2020 32.50p 32.50p 32.50p 32.50p 0
11/02/2020 32.50p 32.50p 31.00p 32.50p 5922
10/02/2020 32.50p 32.50p 32.50p 32.50p 0
07/02/2020 32.50p 32.50p 32.50p 32.50p 0
06/02/2020 32.50p 32.50p 32.50p 32.50p 0
05/02/2020 32.50p 32.50p 32.50p 32.50p 0
04/02/2020 32.50p 32.50p 32.50p 32.50p 0
03/02/2020 32.50p 32.50p 31.00p 32.50p 18583
31/01/2020 32.50p 32.50p 32.50p 32.50p 0
30/01/2020 32.50p 32.50p 32.50p 32.50p 7010
29/01/2020 32.50p 32.50p 31.00p 32.50p 10000
28/01/2020 32.50p 32.50p 32.50p 32.50p 0
27/01/2020 32.50p 32.50p 32.50p 32.50p 50000
24/01/2020 32.50p 32.50p 31.10p 32.50p 1128
23/01/2020 32.50p 32.50p 32.50p 32.50p 0
22/01/2020 32.50p 32.50p 31.00p 32.50p 10800
21/01/2020 32.50p 32.50p 31.00p 32.50p 1296
20/01/2020 32.50p 32.86p 32.50p 32.50p 28243
17/01/2020 32.50p 32.50p 32.50p 32.50p 0
16/01/2020 32.50p 32.50p 32.50p 32.50p 0
15/01/2020 32.50p 32.50p 29.75p 32.50p 15082
14/01/2020 33.00p 33.00p 30.50p 32.50p 14327
13/01/2020 33.00p 33.50p 32.30p 33.00p 10678
10/01/2020 33.00p 33.50p 33.00p 33.00p 1731
09/01/2020 33.00p 33.00p 32.00p 33.00p 3543
08/01/2020 33.00p 33.00p 33.00p 33.00p 67500
07/01/2020 33.00p 33.00p 33.00p 33.00p 0
06/01/2020 33.50p 33.65p 31.00p 33.00p 34972
03/01/2020 33.50p 33.50p 33.50p 33.50p 0
02/01/2020 33.50p 33.50p 33.50p 33.50p 0
01/01/2020 33.50p 33.50p 33.50p 33.50p 0
31/12/2019 33.50p 33.50p 33.50p 33.50p 0
30/12/2019 33.50p 33.50p 33.50p 33.50p 0
27/12/2019 33.50p 33.50p 33.50p 33.50p 0
26/12/2019 33.50p 33.50p 33.50p 33.50p 0
25/12/2019 33.50p 33.50p 33.50p 33.50p 0
24/12/2019 33.50p 33.50p 33.50p 33.50p 0
23/12/2019 33.50p 34.87p 32.13p 33.50p 292
20/12/2019 33.50p 33.50p 32.00p 33.50p 9074
19/12/2019 33.00p 33.87p 33.00p 33.50p 18400
18/12/2019 34.00p 34.00p 30.00p 33.00p 26235
17/12/2019 34.50p 34.50p 34.00p 34.00p 0
16/12/2019 35.00p 35.00p 35.00p 35.00p 106655
13/12/2019 35.00p 35.00p 35.00p 35.00p 0
12/12/2019 35.00p 35.00p 35.00p 35.00p 0
11/12/2019 35.00p 35.00p 34.00p 35.00p 4120
10/12/2019 34.50p 35.00p 33.25p 35.00p 14200
09/12/2019 34.50p 34.50p 34.50p 34.50p 0
06/12/2019 35.00p 35.00p 33.00p 34.50p 5000
05/12/2019 35.00p 35.00p 34.00p 35.00p 500
04/12/2019 35.00p 35.00p 35.00p 35.00p 0
03/12/2019 36.00p 36.00p 34.00p 35.00p 5000
02/12/2019 36.00p 36.00p 35.49p 36.00p 152
29/11/2019 36.00p 36.00p 36.00p 36.00p 0
28/11/2019 36.00p 36.00p 36.00p 36.00p 0
27/11/2019 36.00p 36.00p 36.00p 36.00p 0
26/11/2019 36.00p 36.50p 36.00p 36.00p 0
25/11/2019 36.50p 36.50p 35.00p 36.50p 13293
22/11/2019 36.00p 37.00p 36.00p 36.00p 60186
21/11/2019 36.00p 36.00p 36.00p 36.00p 0
20/11/2019 36.00p 36.15p 36.00p 36.00p 10000
19/11/2019 37.00p 37.00p 34.50p 36.00p 5279
18/11/2019 37.00p 37.00p 37.00p 37.00p 0
15/11/2019 37.00p 37.00p 35.00p 37.00p 8265
14/11/2019 37.00p 37.00p 37.00p 37.00p 0
13/11/2019 37.00p 37.00p 37.00p 37.00p 0
12/11/2019 37.00p 37.00p 36.17p 37.00p 4969
11/11/2019 37.00p 37.00p 37.00p 37.00p 0
08/11/2019 37.00p 37.00p 37.00p 37.00p 0
07/11/2019 37.00p 37.00p 37.00p 37.00p 0
06/11/2019 37.00p 37.00p 37.00p 37.00p 0
05/11/2019 37.00p 37.00p 36.00p 37.00p 5208
04/11/2019 37.00p 37.00p 37.00p 37.00p 0
01/11/2019 37.00p 37.00p 37.00p 37.00p 0
31/10/2019 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits