Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/01/2017 53.50p 53.50p 53.50p 53.50p 0
12/01/2017 53.50p 53.97p 53.50p 53.50p 5303
11/01/2017 53.50p 53.50p 53.50p 53.50p 0
10/01/2017 53.50p 53.97p 52.00p 53.50p 3022
09/01/2017 53.50p 53.50p 53.50p 53.50p 0
06/01/2017 53.50p 53.50p 53.50p 53.50p 0
05/01/2017 53.50p 53.50p 53.50p 53.50p 0
04/01/2017 53.50p 53.50p 53.50p 53.50p 0
03/01/2017 53.50p 54.25p 53.50p 53.50p 1095
30/12/2016 53.50p 53.50p 53.50p 53.50p 0
29/12/2016 53.50p 54.25p 53.50p 53.50p 808
28/12/2016 53.50p 53.50p 53.50p 53.50p 0
23/12/2016 53.50p 53.50p 53.50p 53.50p 0
22/12/2016 53.50p 53.50p 53.50p 53.50p 0
21/12/2016 53.50p 53.50p 52.50p 53.50p 8333
20/12/2016 53.50p 53.50p 52.20p 53.50p 1462
19/12/2016 53.50p 53.50p 53.50p 53.50p 0
16/12/2016 53.50p 53.50p 53.50p 53.50p 0
15/12/2016 53.50p 53.50p 53.50p 53.50p 0
14/12/2016 53.50p 53.50p 51.50p 53.50p 0
13/12/2016 51.50p 51.50p 50.00p 51.50p 1500
12/12/2016 51.50p 51.50p 51.50p 51.50p 0
09/12/2016 51.50p 52.42p 50.00p 51.50p 26883
08/12/2016 52.50p 52.50p 51.00p 51.50p 11883
07/12/2016 53.00p 53.00p 52.50p 52.50p 0
06/12/2016 53.00p 53.00p 53.00p 53.00p 0
05/12/2016 53.00p 53.00p 53.00p 53.00p 0
02/12/2016 53.00p 53.00p 53.00p 53.00p 0
01/12/2016 57.50p 57.50p 52.00p 53.00p 21863
30/11/2016 57.50p 57.50p 57.50p 57.50p 0
29/11/2016 57.50p 57.50p 57.50p 57.50p 0
28/11/2016 57.50p 57.50p 57.50p 57.50p 0
25/11/2016 57.50p 57.50p 57.50p 57.50p 0
24/11/2016 57.50p 57.50p 57.50p 57.50p 0
23/11/2016 57.50p 57.50p 57.50p 57.50p 0
22/11/2016 57.50p 58.25p 57.50p 57.50p 51667
21/11/2016 57.50p 57.50p 57.50p 57.50p 0
18/11/2016 57.50p 57.50p 57.50p 57.50p 0
17/11/2016 57.50p 57.50p 57.50p 57.50p 0
16/11/2016 57.50p 57.50p 57.50p 57.50p 0
15/11/2016 57.50p 58.25p 57.50p 57.50p 30000
14/11/2016 57.50p 57.50p 57.50p 57.50p 0
11/11/2016 57.50p 57.50p 57.50p 57.50p 0
10/11/2016 57.50p 57.50p 57.50p 57.50p 0
09/11/2016 57.50p 58.50p 57.50p 57.50p 0
08/11/2016 58.50p 58.50p 58.50p 58.50p 0
07/11/2016 58.50p 58.50p 58.50p 58.50p 0
04/11/2016 58.50p 58.50p 58.50p 58.50p 0
03/11/2016 59.00p 59.00p 58.50p 58.50p 0
02/11/2016 59.00p 59.00p 59.00p 59.00p 0
01/11/2016 59.00p 59.00p 59.00p 59.00p 0
31/10/2016 59.00p 59.00p 59.00p 59.00p 0
28/10/2016 59.00p 59.00p 59.00p 59.00p 0
27/10/2016 59.00p 59.00p 59.00p 59.00p 0
26/10/2016 59.00p 59.00p 58.75p 59.00p 150
25/10/2016 59.00p 59.00p 59.00p 59.00p 0
24/10/2016 59.00p 59.00p 59.00p 59.00p 0
21/10/2016 59.00p 59.00p 59.00p 59.00p 0
20/10/2016 59.00p 59.00p 59.00p 59.00p 0
19/10/2016 59.00p 59.00p 59.00p 59.00p 0
18/10/2016 59.00p 59.00p 59.00p 59.00p 0
17/10/2016 59.00p 59.00p 59.00p 59.00p 0
14/10/2016 59.00p 59.00p 58.75p 59.00p 8500
13/10/2016 59.00p 59.00p 58.80p 59.00p 25000
12/10/2016 59.00p 59.00p 59.00p 59.00p 0
11/10/2016 59.00p 59.00p 59.00p 59.00p 0
10/10/2016 59.00p 59.00p 58.00p 59.00p 62
07/10/2016 59.00p 59.00p 59.00p 59.00p 0
06/10/2016 59.00p 59.00p 59.00p 59.00p 0
05/10/2016 59.00p 59.00p 59.00p 59.00p 0
04/10/2016 59.00p 59.00p 58.50p 59.00p 350
03/10/2016 59.00p 59.00p 56.00p 59.00p 3071
30/09/2016 59.50p 59.50p 59.00p 59.00p 20000
29/09/2016 59.50p 59.50p 59.50p 59.50p 0
28/09/2016 59.50p 59.50p 59.50p 59.50p 0
27/09/2016 59.50p 59.50p 59.50p 59.50p 0
26/09/2016 59.50p 59.50p 58.00p 59.50p 297
23/09/2016 59.50p 59.50p 59.50p 59.50p 0
22/09/2016 60.50p 60.50p 59.00p 59.50p 1879
21/09/2016 60.50p 60.50p 57.00p 60.50p 4750
20/09/2016 60.50p 60.50p 60.50p 60.50p 0
19/09/2016 60.50p 60.50p 60.50p 60.50p 0
16/09/2016 60.50p 60.50p 59.00p 60.50p 100
15/09/2016 60.50p 60.50p 60.50p 60.50p 0
14/09/2016 60.50p 60.50p 60.50p 60.50p 0
13/09/2016 60.50p 60.50p 59.00p 60.50p 500
12/09/2016 60.50p 60.50p 59.00p 60.50p 100
09/09/2016 60.50p 60.50p 59.00p 60.50p 17500
08/09/2016 60.50p 60.50p 60.50p 60.50p 0
07/09/2016 60.50p 60.50p 60.50p 60.50p 0
06/09/2016 60.50p 60.50p 59.20p 60.50p 2159
05/09/2016 60.50p 60.50p 60.50p 60.50p 0
02/09/2016 60.50p 60.50p 60.50p 60.50p 17000
01/09/2016 60.50p 60.50p 60.50p 60.50p 0
31/08/2016 60.50p 60.50p 60.50p 60.50p 0
30/08/2016 60.50p 60.50p 60.50p 60.50p 0
26/08/2016 60.50p 60.50p 60.50p 60.50p 0
25/08/2016 60.50p 60.50p 60.50p 60.50p 0
24/08/2016 60.50p 60.50p 60.50p 60.50p 0
23/08/2016 60.50p 60.50p 60.50p 60.50p 0
22/08/2016 60.50p 60.50p 60.50p 60.50p 10000
19/08/2016 60.50p 60.50p 60.50p 60.50p 0
18/08/2016 60.50p 60.50p 60.50p 60.50p 0
17/08/2016 60.50p 60.50p 59.00p 60.50p 6
16/08/2016 60.50p 60.50p 60.50p 60.50p 0
15/08/2016 60.50p 60.50p 60.50p 60.50p 0
12/08/2016 60.50p 60.50p 60.50p 60.50p 0
11/08/2016 60.50p 60.50p 59.00p 60.50p 16
10/08/2016 60.50p 60.50p 60.50p 60.50p 0
09/08/2016 61.50p 61.50p 58.00p 60.50p 13750
08/08/2016 61.50p 61.50p 61.50p 61.50p 0
05/08/2016 61.50p 61.50p 61.50p 61.50p 0
04/08/2016 61.50p 61.80p 60.50p 61.50p 11250
03/08/2016 61.50p 61.50p 61.50p 61.50p 0
02/08/2016 61.50p 61.50p 61.50p 61.50p 0
01/08/2016 61.50p 61.50p 61.50p 61.50p 20000
29/07/2016 62.50p 62.50p 60.00p 61.50p 86816
28/07/2016 62.50p 62.50p 62.50p 62.50p 0
27/07/2016 62.50p 62.50p 62.50p 62.50p 0
26/07/2016 62.50p 62.50p 60.00p 62.50p 5000
25/07/2016 62.50p 62.50p 61.00p 62.50p 2500
22/07/2016 62.50p 62.50p 61.00p 62.50p 1
21/07/2016 62.50p 62.50p 61.00p 62.50p 54
20/07/2016 62.50p 62.50p 62.50p 62.50p 0
19/07/2016 62.50p 62.50p 62.50p 62.50p 0
18/07/2016 62.50p 62.50p 61.00p 62.50p 1599
15/07/2016 62.50p 62.50p 62.50p 62.50p 0
14/07/2016 63.00p 63.00p 62.00p 62.50p 2500
13/07/2016 63.00p 63.00p 63.00p 63.00p 0
12/07/2016 63.00p 63.00p 62.00p 63.00p 16
11/07/2016 63.00p 63.00p 62.00p 63.00p 63334
08/07/2016 63.00p 63.00p 63.00p 63.00p 0
07/07/2016 64.50p 64.50p 63.00p 63.00p 160
06/07/2016 63.50p 63.50p 60.00p 63.00p 3333
05/07/2016 66.00p 66.00p 64.00p 66.00p 414
04/07/2016 66.00p 66.00p 64.00p 66.00p 680
01/07/2016 66.00p 66.00p 64.00p 66.00p 625
30/06/2016 66.00p 66.00p 64.00p 66.00p 124
29/06/2016 65.00p 66.00p 65.00p 66.00p 0
28/06/2016 65.00p 65.00p 65.00p 65.00p 0
27/06/2016 65.00p 65.00p 65.00p 65.00p 0
24/06/2016 65.00p 65.00p 58.00p 65.00p 4888
23/06/2016 67.00p 67.00p 64.00p 67.00p 2500
22/06/2016 67.00p 67.00p 64.00p 67.00p 2978
21/06/2016 67.00p 67.00p 67.00p 67.00p 0
20/06/2016 67.00p 67.00p 60.00p 67.00p 58246
17/06/2016 67.00p 67.00p 67.00p 67.00p 0
16/06/2016 67.00p 67.00p 67.00p 67.00p 0
15/06/2016 65.00p 67.00p 64.00p 67.00p 8285
14/06/2016 66.00p 66.00p 66.00p 66.00p 0
13/06/2016 66.00p 66.00p 66.00p 66.00p 0
10/06/2016 66.00p 66.00p 66.00p 66.00p 0
09/06/2016 66.00p 66.00p 66.00p 66.00p 0
08/06/2016 66.00p 66.00p 65.00p 66.00p 0
07/06/2016 66.00p 66.00p 66.00p 66.00p 0
06/06/2016 66.00p 66.00p 66.00p 66.00p 0
03/06/2016 64.00p 66.00p 64.00p 66.00p 4413
02/06/2016 67.00p 67.00p 62.80p 64.00p 14210
01/06/2016 70.00p 70.00p 66.18p 67.00p 3277
31/05/2016 66.00p 66.00p 66.00p 66.00p 0
27/05/2016 66.00p 66.00p 66.00p 66.00p 0
26/05/2016 66.00p 66.00p 64.00p 66.00p 357
25/05/2016 66.00p 66.00p 66.00p 66.00p 0
24/05/2016 66.00p 66.00p 66.00p 66.00p 0
23/05/2016 66.00p 66.00p 64.00p 66.00p 1376
20/05/2016 66.00p 66.00p 66.00p 66.00p 0
19/05/2016 69.00p 69.00p 56.00p 66.00p 15500
18/05/2016 69.00p 69.00p 69.00p 69.00p 0
17/05/2016 69.00p 69.00p 69.00p 69.00p 0
16/05/2016 69.00p 69.00p 66.00p 69.00p 750
13/05/2016 69.00p 69.00p 69.00p 69.00p 0
12/05/2016 69.00p 69.00p 69.00p 69.00p 0
11/05/2016 69.00p 69.00p 67.20p 69.00p 4250
10/05/2016 69.00p 69.00p 67.20p 69.00p 2518
09/05/2016 69.00p 69.00p 69.00p 69.00p 0
06/05/2016 69.00p 69.00p 69.00p 69.00p 0
05/05/2016 69.00p 69.00p 69.00p 69.00p 0
04/05/2016 66.00p 69.00p 64.10p 69.00p 5062
03/05/2016 66.00p 66.00p 66.00p 66.00p 0
29/04/2016 66.00p 66.00p 64.40p 66.00p 2500
28/04/2016 71.00p 71.00p 64.08p 66.00p 4062
27/04/2016 71.00p 71.00p 68.00p 71.00p 789
26/04/2016 72.00p 72.00p 70.00p 71.00p 0
25/04/2016 72.00p 72.00p 72.00p 72.00p 0
22/04/2016 72.00p 72.00p 72.00p 72.00p 0
21/04/2016 72.00p 72.00p 72.00p 72.00p 0
20/04/2016 75.00p 75.00p 70.00p 72.00p 1250
19/04/2016 75.00p 75.00p 68.00p 75.00p 5220
18/04/2016 75.00p 76.00p 75.00p 75.00p 0
15/04/2016 75.00p 75.00p 75.00p 75.00p 0
14/04/2016 75.00p 75.00p 72.00p 75.00p 14
13/04/2016 75.00p 75.00p 75.00p 75.00p 0
12/04/2016 75.00p 75.00p 72.00p 75.00p 289
11/04/2016 75.00p 75.00p 75.00p 75.00p 0
08/04/2016 75.00p 75.00p 72.00p 75.00p 468
07/04/2016 75.00p 75.00p 72.00p 75.00p 250
06/04/2016 75.00p 75.00p 75.00p 75.00p 0
05/04/2016 75.00p 75.00p 75.00p 75.00p 0
04/04/2016 75.00p 75.00p 72.00p 75.00p 27763
01/04/2016 71.00p 71.00p 71.00p 71.00p 0

*Close Price adjusted for both dividends and splits