Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/09/2019 38.00p 38.50p 37.99p 38.50p 32078
09/09/2019 39.00p 39.00p 34.10p 38.00p 2454
06/09/2019 39.00p 39.00p 39.00p 39.00p 0
05/09/2019 40.50p 40.50p 37.00p 39.00p 25842
04/09/2019 41.00p 41.00p 38.00p 40.50p 6885
03/09/2019 41.00p 41.00p 41.00p 41.00p 0
02/09/2019 41.00p 41.00p 41.00p 41.00p 0
30/08/2019 41.00p 41.00p 41.00p 41.00p 0
29/08/2019 41.00p 41.00p 41.00p 41.00p 0
28/08/2019 41.00p 41.00p 41.00p 41.00p 0
27/08/2019 40.50p 41.00p 40.00p 41.00p 45
23/08/2019 40.50p 40.50p 40.50p 40.50p 0
22/08/2019 40.50p 40.51p 40.50p 40.50p 57230
21/08/2019 40.50p 40.50p 40.00p 40.50p 287
20/08/2019 40.50p 40.50p 40.50p 40.50p 0
19/08/2019 40.50p 40.50p 40.50p 40.50p 0
16/08/2019 40.50p 40.50p 39.00p 40.50p 4000
15/08/2019 40.50p 40.50p 40.00p 40.50p 1000
14/08/2019 40.50p 40.50p 40.50p 40.50p 0
13/08/2019 40.50p 40.50p 40.50p 40.50p 0
12/08/2019 40.50p 40.50p 40.50p 40.50p 0
09/08/2019 40.50p 40.50p 40.00p 40.50p 8583
08/08/2019 40.50p 40.50p 39.80p 40.50p 2900
07/08/2019 40.50p 40.50p 40.50p 40.50p 0
06/08/2019 40.50p 40.50p 40.50p 40.50p 0
05/08/2019 44.00p 44.00p 39.25p 40.50p 21489
02/08/2019 44.00p 44.00p 43.00p 44.00p 562
01/08/2019 44.50p 44.50p 43.00p 44.00p 10000
31/07/2019 44.50p 44.50p 43.50p 44.00p 4523
30/07/2019 44.00p 44.00p 44.00p 44.00p 0
29/07/2019 44.00p 44.00p 43.89p 44.00p 5500
26/07/2019 44.00p 44.00p 44.00p 44.00p 0
25/07/2019 44.00p 44.00p 43.90p 44.00p 9109
24/07/2019 45.50p 45.50p 44.00p 44.00p 15000
23/07/2019 45.50p 45.50p 44.50p 44.50p 10500
22/07/2019 45.50p 45.50p 44.50p 44.50p 0
19/07/2019 45.50p 45.50p 44.50p 44.50p 1921
18/07/2019 45.50p 45.50p 44.50p 44.50p 2207
17/07/2019 45.50p 45.50p 44.00p 44.50p 15000
16/07/2019 42.00p 46.00p 42.00p 44.00p 11044
15/07/2019 42.00p 42.00p 42.00p 42.00p 0
12/07/2019 42.00p 42.50p 41.03p 42.00p 16502
11/07/2019 42.00p 42.00p 41.50p 42.00p 625
10/07/2019 42.00p 42.00p 42.00p 42.00p 0
09/07/2019 42.00p 43.00p 42.00p 42.00p 14841
08/07/2019 42.00p 42.00p 42.00p 42.00p 0
05/07/2019 42.00p 42.00p 42.00p 42.00p 0
04/07/2019 42.00p 42.00p 42.00p 42.00p 0
03/07/2019 42.00p 42.00p 41.70p 42.00p 250
02/07/2019 42.00p 42.00p 41.90p 42.00p 5500
01/07/2019 42.00p 42.00p 42.00p 42.00p 0
28/06/2019 41.50p 43.00p 41.50p 42.00p 16393
27/06/2019 41.00p 42.75p 41.00p 41.50p 11005
26/06/2019 39.50p 41.98p 39.50p 41.00p 17779
25/06/2019 39.00p 39.57p 38.03p 39.00p 17339
24/06/2019 39.00p 39.00p 38.50p 39.00p 0
21/06/2019 38.00p 38.50p 37.20p 38.50p 32430
20/06/2019 38.00p 38.00p 37.00p 38.00p 1875
19/06/2019 38.00p 38.00p 37.20p 38.00p 17770
18/06/2019 38.00p 38.00p 38.00p 38.00p 0
17/06/2019 38.00p 38.00p 36.00p 38.00p 6000
14/06/2019 38.00p 38.00p 36.00p 38.00p 5762
13/06/2019 39.00p 39.00p 37.00p 38.00p 39406
12/06/2019 39.50p 39.50p 38.00p 39.00p 14648
11/06/2019 39.50p 39.50p 39.50p 39.50p 0
10/06/2019 39.50p 39.50p 39.00p 39.50p 2000
07/06/2019 39.50p 39.50p 39.50p 39.50p 0
06/06/2019 39.50p 39.50p 39.00p 39.50p 1613
05/06/2019 39.50p 39.50p 38.00p 39.50p 7590
04/06/2019 39.50p 39.50p 37.75p 39.50p 7000
03/06/2019 39.50p 39.50p 39.50p 39.50p 0
31/05/2019 40.00p 40.00p 39.50p 39.50p 0
30/05/2019 40.00p 40.00p 40.00p 40.00p 0
29/05/2019 40.50p 40.50p 38.00p 40.00p 10000
28/05/2019 40.00p 40.50p 39.80p 40.50p 15738
24/05/2019 40.00p 40.00p 40.00p 40.00p 0
23/05/2019 40.00p 40.00p 40.00p 40.00p 0
22/05/2019 40.50p 40.75p 40.00p 40.00p 1299
21/05/2019 40.00p 40.50p 39.00p 40.50p 8445
20/05/2019 40.00p 40.00p 39.50p 39.50p 10383
17/05/2019 40.00p 40.00p 39.50p 39.50p 0
16/05/2019 39.50p 39.50p 39.50p 39.50p 0
15/05/2019 39.50p 39.50p 39.50p 39.50p 0
14/05/2019 40.00p 40.00p 39.50p 39.50p 0
13/05/2019 40.00p 40.00p 39.00p 39.50p 42
10/05/2019 40.00p 40.00p 39.00p 39.50p 2982
09/05/2019 39.50p 39.50p 39.50p 39.50p 0
08/05/2019 39.50p 39.50p 38.12p 39.50p 2500
07/05/2019 39.50p 39.50p 38.00p 39.50p 13889
03/05/2019 39.50p 39.50p 39.05p 39.50p 116
02/05/2019 40.50p 40.50p 39.50p 39.50p 35000
01/05/2019 40.50p 40.50p 40.50p 40.50p 0
30/04/2019 40.50p 40.50p 39.15p 40.50p 13936
29/04/2019 40.50p 40.50p 40.50p 40.50p 0
26/04/2019 40.50p 40.50p 40.50p 40.50p 35655
25/04/2019 40.50p 40.50p 40.50p 40.50p 0
24/04/2019 39.50p 40.50p 39.50p 40.50p 33033
23/04/2019 39.00p 39.00p 38.47p 39.00p 20000
18/04/2019 39.00p 39.00p 39.00p 39.00p 0
17/04/2019 39.00p 39.00p 38.00p 39.00p 3750
16/04/2019 39.00p 39.00p 38.33p 39.00p 1700
15/04/2019 39.00p 39.00p 38.42p 39.00p 2576
12/04/2019 39.00p 39.00p 39.00p 39.00p 0
11/04/2019 39.00p 39.00p 39.00p 39.00p 0
10/04/2019 39.50p 39.50p 37.50p 39.00p 9900
09/04/2019 39.50p 39.50p 38.00p 39.00p 2111
08/04/2019 39.50p 39.50p 39.50p 39.50p 0
05/04/2019 39.50p 39.50p 38.10p 39.50p 26134
04/04/2019 39.50p 39.50p 39.50p 39.50p 0
03/04/2019 39.50p 39.50p 39.04p 39.50p 3658
02/04/2019 39.50p 39.50p 38.99p 39.50p 1538
01/04/2019 39.50p 39.50p 38.00p 39.50p 15625
29/03/2019 39.50p 39.50p 39.50p 39.50p 0
28/03/2019 39.50p 39.50p 39.50p 39.50p 0
27/03/2019 39.50p 39.50p 38.10p 39.50p 250
26/03/2019 39.50p 39.50p 39.50p 39.50p 0
25/03/2019 41.50p 41.50p 38.99p 39.50p 8365
22/03/2019 41.50p 41.50p 41.50p 41.50p 0
21/03/2019 41.50p 41.50p 41.50p 41.50p 80000
20/03/2019 41.50p 41.50p 40.00p 41.50p 11766
19/03/2019 41.50p 41.50p 41.50p 41.50p 0
18/03/2019 41.50p 41.50p 41.50p 41.50p 0
15/03/2019 41.50p 41.50p 40.00p 41.50p 3500
14/03/2019 41.50p 41.50p 41.50p 41.50p 0
13/03/2019 41.50p 41.50p 41.50p 41.50p 0
12/03/2019 41.50p 41.50p 41.50p 41.50p 0
11/03/2019 41.50p 41.50p 40.13p 41.50p 1800
08/03/2019 41.50p 41.50p 41.50p 41.50p 0
07/03/2019 41.50p 41.50p 41.00p 41.50p 0
06/03/2019 41.00p 41.03p 41.00p 41.00p 360
05/03/2019 40.00p 40.00p 40.00p 40.00p 0
04/03/2019 40.00p 40.00p 39.75p 40.00p 18807
01/03/2019 41.00p 41.00p 40.00p 40.00p 0
28/02/2019 41.50p 41.50p 41.00p 41.00p 0
27/02/2019 41.50p 41.50p 41.00p 41.00p 0
26/02/2019 41.50p 41.50p 39.22p 41.00p 7298
25/02/2019 41.50p 41.50p 41.00p 41.00p 0
22/02/2019 41.00p 41.00p 41.00p 41.00p 0
21/02/2019 41.50p 41.50p 39.22p 41.00p 10000
20/02/2019 41.00p 42.00p 41.00p 41.00p 11888
19/02/2019 41.50p 41.50p 41.00p 41.00p 0
18/02/2019 41.50p 42.00p 41.00p 41.00p 1190
15/02/2019 41.50p 41.50p 41.00p 41.00p 0
14/02/2019 41.00p 41.00p 41.00p 41.00p 0
13/02/2019 41.50p 41.50p 41.00p 41.00p 0
12/02/2019 41.00p 42.00p 41.00p 41.00p 220
11/02/2019 41.50p 42.03p 41.00p 41.00p 4759
08/02/2019 41.50p 41.50p 41.00p 41.00p 10000
07/02/2019 41.00p 41.00p 41.00p 41.00p 50000
06/02/2019 42.00p 42.00p 40.33p 41.00p 16022
05/02/2019 42.00p 42.00p 42.00p 42.00p 0
04/02/2019 42.50p 42.50p 42.00p 42.00p 0
01/02/2019 42.00p 43.70p 39.00p 42.00p 18522
31/01/2019 42.00p 42.00p 42.00p 42.00p 0
30/01/2019 42.00p 42.00p 42.00p 42.00p 0
29/01/2019 42.00p 42.00p 42.00p 42.00p 0
28/01/2019 42.00p 42.00p 42.00p 42.00p 0
25/01/2019 42.00p 42.00p 42.00p 42.00p 0
24/01/2019 42.00p 42.00p 42.00p 42.00p 0
23/01/2019 42.00p 42.00p 42.00p 42.00p 0
22/01/2019 42.00p 42.00p 42.00p 42.00p 0
21/01/2019 42.00p 42.00p 42.00p 42.00p 0
18/01/2019 42.00p 42.00p 42.00p 42.00p 0
17/01/2019 42.00p 42.00p 42.00p 42.00p 0
16/01/2019 42.00p 42.00p 42.00p 42.00p 0
15/01/2019 42.00p 42.00p 42.00p 42.00p 0
14/01/2019 42.00p 42.00p 40.00p 42.00p 2000
11/01/2019 42.00p 42.00p 40.00p 42.00p 37
10/01/2019 41.50p 42.00p 41.50p 42.00p 0
09/01/2019 39.50p 41.50p 39.50p 41.50p 1961
08/01/2019 39.50p 39.50p 39.50p 39.50p 0
07/01/2019 39.50p 39.50p 39.50p 39.50p 0
04/01/2019 39.50p 39.50p 39.50p 39.50p 0
03/01/2019 38.50p 39.50p 38.50p 39.50p 0
02/01/2019 38.50p 38.50p 38.50p 38.50p 0
31/12/2018 38.50p 38.50p 37.67p 38.50p 3000
28/12/2018 38.50p 38.50p 38.50p 38.50p 0
27/12/2018 38.50p 38.50p 38.50p 38.50p 0
24/12/2018 38.50p 38.50p 38.50p 38.50p 0
21/12/2018 38.50p 38.50p 38.50p 38.50p 0
20/12/2018 39.50p 39.50p 37.00p 38.50p 112
19/12/2018 38.50p 39.50p 38.50p 39.50p 0
18/12/2018 38.50p 38.50p 38.50p 38.50p 0
17/12/2018 38.50p 38.50p 38.50p 38.50p 0
14/12/2018 38.50p 38.50p 38.50p 38.50p 0
13/12/2018 38.50p 38.50p 38.50p 38.50p 0
12/12/2018 39.50p 39.50p 36.00p 38.50p 10000
11/12/2018 39.50p 39.50p 39.50p 39.50p 0
10/12/2018 39.50p 39.50p 39.50p 39.50p 0
07/12/2018 39.50p 39.50p 39.50p 39.50p 0
06/12/2018 39.50p 39.50p 37.12p 39.50p 500
05/12/2018 41.50p 41.50p 38.00p 39.50p 3085
04/12/2018 41.50p 41.50p 41.50p 41.50p 0
03/12/2018 41.50p 41.50p 40.25p 41.50p 0
30/11/2018 41.50p 41.50p 41.50p 41.50p 0
29/11/2018 42.50p 42.50p 41.50p 41.50p 0
28/11/2018 42.50p 42.50p 42.50p 42.50p 0
27/11/2018 42.50p 42.50p 42.50p 42.50p 0
26/11/2018 42.50p 42.50p 41.38p 42.50p 679
23/11/2018 41.50p 41.60p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits