Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/11/2018 41.50p 41.60p 41.50p 41.60p 2457
21/11/2018 41.50p 41.50p 41.50p 41.50p 0
20/11/2018 41.50p 41.50p 41.50p 41.50p 0
19/11/2018 42.50p 42.50p 41.50p 41.50p 0
16/11/2018 42.50p 42.50p 41.50p 41.50p 0
15/11/2018 42.50p 41.50p 41.50p 41.50p 0
14/11/2018 41.50p 41.50p 41.50p 41.50p 0
13/11/2018 42.50p 42.50p 41.50p 41.50p 0
12/11/2018 42.50p 42.50p 41.50p 41.50p 0
09/11/2018 41.50p 41.50p 41.50p 41.50p 0
08/11/2018 42.50p 42.50p 41.50p 41.50p 0
07/11/2018 41.50p 41.50p 41.50p 41.50p 0
06/11/2018 42.50p 42.50p 41.33p 41.50p 3000
05/11/2018 41.50p 43.00p 41.50p 41.50p 679
02/11/2018 41.50p 41.50p 41.50p 41.50p 0
01/11/2018 39.50p 41.50p 39.50p 41.50p 3085
31/10/2018 39.50p 40.00p 39.50p 40.00p 0
30/10/2018 39.50p 40.00p 39.50p 40.00p 95455
29/10/2018 39.50p 41.00p 39.50p 40.00p 1100
26/10/2018 40.00p 40.60p 38.00p 40.60p 10513
25/10/2018 39.50p 40.00p 40.00p 40.00p 0
24/10/2018 40.00p 40.00p 40.00p 40.00p 0
23/10/2018 40.00p 40.00p 38.00p 40.00p 6134
22/10/2018 39.50p 40.00p 40.00p 40.00p 0
19/10/2018 39.50p 40.00p 40.00p 40.00p 0
18/10/2018 40.00p 40.00p 40.00p 40.00p 0
17/10/2018 40.00p 40.00p 40.00p 40.00p 0
16/10/2018 40.50p 40.50p 40.00p 40.00p 2336
15/10/2018 40.50p 40.50p 36.86p 40.50p 8000
12/10/2018 40.50p 42.55p 40.50p 40.50p 9190
11/10/2018 40.50p 42.00p 40.50p 40.50p 1500
10/10/2018 42.50p 42.50p 42.50p 42.50p 0
09/10/2018 42.50p 42.50p 42.50p 42.50p 0
08/10/2018 42.50p 42.50p 42.50p 42.50p 0
05/10/2018 42.50p 42.50p 42.50p 42.50p 0
04/10/2018 45.00p 45.00p 41.50p 42.50p 8492
03/10/2018 45.00p 45.00p 43.00p 45.00p 5
02/10/2018 45.50p 45.50p 45.00p 45.00p 0
01/10/2018 45.50p 45.50p 45.50p 45.50p 0
28/09/2018 45.50p 46.00p 45.50p 45.50p 4384
27/09/2018 45.50p 45.50p 45.50p 45.50p 0
26/09/2018 45.50p 45.50p 45.50p 45.50p 0
25/09/2018 45.50p 45.50p 45.50p 45.50p 0
24/09/2018 45.50p 45.50p 42.29p 45.50p 5147
21/09/2018 45.50p 45.50p 45.50p 45.50p 0
20/09/2018 45.50p 47.00p 45.50p 45.50p 10000
19/09/2018 45.50p 46.40p 45.50p 45.50p 1500
18/09/2018 46.00p 46.00p 43.40p 45.50p 12723
17/09/2018 46.50p 46.92p 46.00p 46.00p 5000
14/09/2018 46.00p 46.00p 46.00p 46.00p 0
13/09/2018 46.50p 47.00p 46.00p 46.00p 520
12/09/2018 46.50p 46.00p 46.00p 46.00p 0
11/09/2018 46.00p 48.10p 44.40p 46.00p 21000
10/09/2018 43.00p 46.95p 43.00p 46.00p 33298
07/09/2018 43.00p 43.43p 43.00p 43.00p 400
06/09/2018 43.00p 43.00p 43.00p 43.00p 0
05/09/2018 43.00p 43.00p 41.00p 43.00p 2329
04/09/2018 43.00p 43.00p 41.25p 43.00p 10270
03/09/2018 43.00p 43.00p 41.50p 43.00p 423
31/08/2018 42.00p 43.00p 42.00p 43.00p 0
30/08/2018 46.00p 46.00p 38.25p 42.00p 2734
29/08/2018 47.00p 47.00p 46.75p 47.00p 5347
28/08/2018 47.00p 47.00p 45.00p 47.00p 5000
24/08/2018 47.00p 47.00p 47.00p 47.00p 0
23/08/2018 47.00p 47.00p 47.00p 47.00p 0
22/08/2018 47.00p 47.00p 45.00p 47.00p 10002
21/08/2018 47.00p 47.00p 47.00p 47.00p 0
20/08/2018 47.00p 47.00p 47.00p 47.00p 0
17/08/2018 47.00p 47.00p 47.00p 47.00p 0
16/08/2018 47.00p 48.72p 47.00p 47.00p 10000
15/08/2018 47.00p 47.00p 47.00p 47.00p 0
14/08/2018 47.00p 47.00p 45.30p 47.00p 2500
13/08/2018 47.00p 47.00p 45.30p 47.00p 165
10/08/2018 47.00p 48.25p 47.00p 47.00p 3000
09/08/2018 47.00p 47.00p 47.00p 47.00p 0
08/08/2018 47.00p 47.00p 45.22p 47.00p 5500
07/08/2018 47.00p 47.00p 47.00p 47.00p 0
06/08/2018 47.00p 47.75p 47.00p 47.00p 4167
03/08/2018 47.00p 47.00p 45.00p 47.00p 62
02/08/2018 47.00p 48.00p 47.00p 47.00p 3000
01/08/2018 46.50p 47.00p 43.00p 47.00p 14905
31/07/2018 46.50p 46.50p 46.50p 46.50p 0
30/07/2018 46.50p 47.65p 46.50p 46.50p 6270
27/07/2018 46.50p 46.50p 44.00p 46.50p 3166
26/07/2018 46.50p 46.50p 44.25p 46.50p 50
25/07/2018 46.50p 46.50p 46.50p 46.50p 0
24/07/2018 47.00p 47.00p 46.50p 46.50p 0
23/07/2018 46.50p 48.68p 46.50p 47.00p 10270
20/07/2018 46.50p 47.00p 46.50p 46.50p 1900
19/07/2018 46.50p 46.50p 46.50p 46.50p 0
18/07/2018 46.50p 46.50p 46.50p 46.50p 0
17/07/2018 46.50p 46.50p 45.20p 46.50p 2860
16/07/2018 47.00p 47.00p 44.35p 46.50p 4131
13/07/2018 47.00p 48.72p 45.68p 47.00p 12000
12/07/2018 46.50p 48.00p 46.50p 47.00p 750
11/07/2018 46.00p 46.50p 46.00p 46.50p 6110
10/07/2018 40.50p 48.00p 40.50p 46.00p 72122
09/07/2018 41.00p 41.93p 40.20p 40.50p 58714
06/07/2018 40.50p 41.20p 40.50p 40.50p 10000
05/07/2018 40.50p 40.50p 40.50p 40.50p 0
04/07/2018 40.00p 40.50p 40.00p 40.50p 3456
03/07/2018 40.00p 40.30p 39.25p 40.00p 22500
02/07/2018 40.50p 40.50p 39.83p 40.00p 5000
29/06/2018 41.50p 42.10p 39.00p 39.50p 23680
28/06/2018 41.50p 42.22p 41.50p 41.50p 200
27/06/2018 42.50p 42.50p 40.10p 41.50p 14223
26/06/2018 39.50p 40.70p 39.50p 39.50p 5295
25/06/2018 39.50p 40.33p 39.50p 39.50p 7984
22/06/2018 39.50p 39.50p 39.50p 39.50p 0
21/06/2018 39.50p 39.50p 38.00p 39.50p 1750
20/06/2018 39.50p 39.50p 39.50p 39.50p 0
19/06/2018 39.00p 39.50p 38.50p 39.50p 0
18/06/2018 39.00p 39.00p 39.00p 39.00p 0
15/06/2018 39.00p 39.00p 39.00p 39.00p 0
14/06/2018 39.00p 39.00p 39.00p 39.00p 0
13/06/2018 39.00p 39.00p 39.00p 39.00p 0
12/06/2018 39.00p 39.00p 39.00p 39.00p 0
11/06/2018 39.00p 39.00p 39.00p 39.00p 0
08/06/2018 39.00p 39.00p 39.00p 39.00p 0
07/06/2018 39.00p 39.50p 38.00p 39.00p 0
06/06/2018 39.00p 39.00p 39.00p 39.00p 0
05/06/2018 39.00p 39.00p 39.00p 39.00p 0
04/06/2018 39.00p 39.00p 39.00p 39.00p 0
01/06/2018 39.00p 39.00p 39.00p 39.00p 0
31/05/2018 39.00p 39.00p 39.00p 39.00p 0
30/05/2018 39.00p 39.00p 38.00p 39.00p 1250
29/05/2018 39.00p 39.00p 39.00p 39.00p 0
25/05/2018 39.00p 39.25p 39.00p 39.00p 4478
24/05/2018 39.00p 39.00p 39.00p 39.00p 0
23/05/2018 39.00p 39.00p 39.00p 39.00p 0
22/05/2018 39.00p 39.00p 39.00p 39.00p 0
21/05/2018 39.00p 39.00p 39.00p 39.00p 0
18/05/2018 39.00p 39.00p 39.00p 39.00p 0
17/05/2018 39.00p 39.00p 39.00p 39.00p 0
16/05/2018 39.00p 39.00p 39.00p 39.00p 142311
15/05/2018 39.00p 39.00p 39.00p 39.00p 0
14/05/2018 39.00p 39.00p 39.00p 39.00p 0
11/05/2018 39.00p 39.00p 39.00p 39.00p 0
10/05/2018 39.00p 39.00p 37.50p 39.00p 17000
09/05/2018 39.00p 39.44p 39.00p 39.00p 2510
08/05/2018 39.00p 39.00p 39.00p 39.00p 0
04/05/2018 39.00p 39.00p 39.00p 39.00p 0
03/05/2018 39.90p 39.90p 38.00p 39.00p 10542
02/05/2018 40.40p 40.00p 39.90p 39.90p 0
01/05/2018 40.00p 40.00p 40.00p 40.00p 0
30/04/2018 40.40p 40.40p 40.00p 40.00p 136
27/04/2018 40.00p 40.00p 40.00p 40.00p 0
26/04/2018 40.00p 40.00p 40.00p 40.00p 0
25/04/2018 40.40p 41.00p 39.00p 40.00p 6413
24/04/2018 40.40p 40.40p 40.40p 40.40p 0
23/04/2018 40.50p 41.62p 39.00p 40.40p 28526
20/04/2018 40.80p 40.80p 39.60p 40.50p 1000
19/04/2018 40.80p 41.76p 39.72p 40.80p 7393
18/04/2018 40.80p 40.80p 40.80p 40.80p 0
17/04/2018 41.30p 41.30p 40.80p 40.80p 4642
16/04/2018 41.30p 41.30p 41.30p 41.30p 0
13/04/2018 41.30p 41.30p 41.30p 41.30p 0
12/04/2018 41.30p 41.30p 41.30p 41.30p 0
11/04/2018 42.00p 42.00p 40.00p 41.30p 9999
10/04/2018 42.00p 42.38p 42.00p 42.00p 6383
09/04/2018 42.00p 42.00p 41.00p 42.00p 375
06/04/2018 42.50p 42.50p 40.00p 42.50p 5500
05/04/2018 42.50p 42.50p 42.50p 42.50p 0
04/04/2018 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits