Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2018 35.50p 35.50p 35.50p 35.50p 0
14/02/2018 35.50p 35.50p 35.50p 35.50p 0
13/02/2018 35.50p 35.50p 35.50p 35.50p 0
12/02/2018 35.50p 35.50p 35.50p 35.50p 0
09/02/2018 35.50p 35.50p 35.50p 35.50p 0
08/02/2018 35.50p 35.50p 35.50p 35.50p 0
07/02/2018 35.00p 35.50p 35.00p 35.50p 0
06/02/2018 35.00p 35.00p 35.00p 35.00p 0
05/02/2018 35.00p 35.00p 35.00p 35.00p 0
02/02/2018 34.70p 35.00p 34.70p 35.00p 11507
01/02/2018 34.20p 34.20p 33.65p 34.20p 5980
31/01/2018 34.10p 34.20p 34.10p 34.20p 0
30/01/2018 34.50p 34.75p 34.10p 34.10p 771
29/01/2018 34.00p 34.00p 34.00p 34.00p 0
26/01/2018 33.60p 34.25p 33.60p 34.00p 779
25/01/2018 33.60p 33.60p 33.60p 33.60p 0
24/01/2018 33.60p 33.60p 33.60p 33.60p 0
23/01/2018 33.60p 33.60p 33.60p 33.60p 0
22/01/2018 33.60p 33.60p 33.60p 33.60p 0
19/01/2018 33.60p 33.60p 33.60p 33.60p 0
18/01/2018 33.60p 33.60p 33.60p 33.60p 0
17/01/2018 33.60p 33.60p 32.45p 33.60p 2500
16/01/2018 33.50p 33.60p 32.45p 33.60p 150
15/01/2018 33.50p 33.50p 33.00p 33.50p 0
12/01/2018 33.00p 33.00p 33.00p 33.00p 0
11/01/2018 33.00p 33.00p 33.00p 33.00p 0
10/01/2018 33.00p 33.00p 33.00p 33.00p 0
09/01/2018 33.00p 33.00p 33.00p 33.00p 2000
08/01/2018 33.00p 33.00p 32.00p 33.00p 2000
05/01/2018 33.00p 33.00p 33.00p 33.00p 0
04/01/2018 33.00p 33.00p 33.00p 33.00p 0
03/01/2018 34.50p 34.50p 31.00p 33.00p 20000
02/01/2018 34.50p 34.50p 34.50p 34.50p 0
29/12/2017 34.50p 34.50p 34.50p 34.50p 0
28/12/2017 34.50p 34.50p 34.50p 34.50p 0
27/12/2017 35.00p 35.00p 30.00p 34.50p 0
22/12/2017 35.00p 35.00p 35.00p 35.00p 0
21/12/2017 35.00p 35.00p 34.00p 35.00p 2500
20/12/2017 34.50p 35.00p 34.00p 35.00p 3000
19/12/2017 34.50p 34.50p 34.50p 34.50p 0
18/12/2017 35.50p 35.50p 34.00p 34.50p 356
15/12/2017 35.50p 35.50p 35.50p 35.50p 0
14/12/2017 35.50p 35.50p 35.50p 35.50p 0
13/12/2017 35.50p 35.50p 35.50p 35.50p -1250
12/12/2017 35.50p 35.50p 34.00p 35.50p 1250
11/12/2017 36.00p 36.00p 35.50p 35.50p 0
08/12/2017 36.00p 36.00p 36.00p 36.00p 25000
07/12/2017 36.00p 36.00p 35.20p 36.00p 1406
06/12/2017 37.00p 37.00p 32.12p 36.00p 3161
05/12/2017 37.00p 36.50p 36.50p 36.50p 0
04/12/2017 37.00p 37.00p 36.00p 36.50p 750
01/12/2017 36.50p 36.50p 36.50p 36.50p 0
30/11/2017 36.50p 36.50p 36.50p 36.50p 0
29/11/2017 36.50p 36.50p 36.50p 36.50p 0
28/11/2017 37.00p 37.00p 35.00p 36.50p 3000
27/11/2017 37.00p 37.00p 36.00p 36.50p 325
24/11/2017 36.50p 36.50p 36.05p 36.50p 1125
23/11/2017 37.00p 36.50p 36.50p 36.50p 0
22/11/2017 37.00p 37.00p 36.50p 36.50p 2723
21/11/2017 36.50p 36.50p 36.50p 36.50p 0
20/11/2017 37.00p 37.00p 35.00p 36.50p 6000
17/11/2017 36.50p 36.50p 36.50p 36.50p 0
16/11/2017 37.00p 36.50p 36.50p 36.50p 0
15/11/2017 36.50p 36.50p 36.50p 36.50p 0
14/11/2017 37.00p 36.50p 36.50p 36.50p 0
13/11/2017 37.00p 36.50p 36.50p 36.50p 0
10/11/2017 37.00p 36.50p 36.50p 36.50p 0
09/11/2017 37.00p 37.00p 36.30p 36.50p 2740
08/11/2017 37.00p 36.50p 36.50p 36.50p 0
07/11/2017 36.50p 36.50p 36.00p 36.50p 0
06/11/2017 32.50p 36.20p 32.19p 36.00p 39239
03/11/2017 41.00p 41.20p 40.00p 41.00p 16559
02/11/2017 40.00p 40.00p 40.00p 40.00p 39000
01/11/2017 39.50p 40.00p 39.50p 40.00p 51000
31/10/2017 39.50p 39.50p 39.50p 39.50p 0
30/10/2017 39.50p 39.50p 38.00p 39.50p 15000
27/10/2017 39.50p 39.50p 39.50p 39.50p 0
26/10/2017 39.50p 39.50p 39.50p 39.50p 0
25/10/2017 39.50p 39.50p 39.50p 39.50p 0
24/10/2017 39.50p 39.50p 39.50p 39.50p 0
23/10/2017 39.50p 39.95p 39.50p 39.50p 2503
20/10/2017 39.50p 39.50p 39.50p 39.50p 0
19/10/2017 43.50p 43.50p 37.00p 39.50p 45000
18/10/2017 43.50p 43.50p 43.50p 43.50p 0
17/10/2017 43.50p 43.50p 42.05p 43.50p 13750
16/10/2017 43.50p 43.50p 43.50p 43.50p 0
13/10/2017 43.50p 43.50p 43.50p 43.50p 0
12/10/2017 43.50p 43.50p 43.50p 43.50p 0
11/10/2017 43.50p 43.50p 43.50p 43.50p 0
10/10/2017 43.50p 43.50p 43.50p 43.50p 10000
09/10/2017 43.50p 43.50p 43.00p 43.50p 0
06/10/2017 42.25p 43.50p 42.25p 43.00p 36000
05/10/2017 42.25p 42.25p 42.25p 42.25p 40000
04/10/2017 42.25p 42.25p 42.25p 42.25p 0
03/10/2017 42.25p 42.25p 42.25p 42.25p 0
02/10/2017 42.25p 42.25p 41.50p 42.25p 0
29/09/2017 42.25p 42.25p 41.75p 42.25p 7131
28/09/2017 42.25p 41.75p 41.75p 41.75p 0
27/09/2017 41.75p 41.75p 41.75p 41.75p 0
26/09/2017 42.25p 41.75p 41.75p 41.75p 0
25/09/2017 42.25p 41.75p 41.75p 41.75p 0
22/09/2017 41.75p 41.75p 41.75p 41.75p 0
21/09/2017 43.00p 43.00p 41.75p 41.75p 8446
20/09/2017 43.00p 43.00p 43.00p 43.00p 0
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 0
15/09/2017 43.00p 43.00p 43.00p 43.00p 0
14/09/2017 43.00p 43.00p 43.00p 43.00p 0
13/09/2017 43.00p 43.00p 43.00p 43.00p 0
12/09/2017 43.00p 43.00p 43.00p 43.00p 0
11/09/2017 43.00p 43.00p 43.00p 43.00p 0
08/09/2017 43.00p 43.00p 43.00p 43.00p 0
07/09/2017 43.00p 43.00p 43.00p 43.00p 0
06/09/2017 43.00p 43.00p 43.00p 43.00p 0
05/09/2017 43.00p 43.00p 43.00p 43.00p 0
04/09/2017 43.00p 43.00p 43.00p 43.00p 4565
01/09/2017 43.00p 43.00p 43.00p 43.00p 3400
31/08/2017 43.00p 43.00p 43.00p 43.00p 0
30/08/2017 43.00p 43.00p 43.00p 43.00p 0
29/08/2017 43.00p 43.00p 43.00p 43.00p 2357
25/08/2017 42.25p 43.00p 42.25p 43.00p 2807
24/08/2017 41.50p 42.25p 40.25p 42.25p 12357
23/08/2017 38.75p 40.25p 38.75p 40.25p 20916
22/08/2017 38.00p 38.75p 38.00p 38.75p 10000
21/08/2017 38.00p 38.00p 38.00p 38.00p 0
18/08/2017 37.50p 38.00p 37.50p 38.00p 0
17/08/2017 37.50p 37.50p 37.50p 37.50p 0
16/08/2017 37.50p 37.50p 37.50p 37.50p 0
15/08/2017 38.00p 38.00p 37.50p 37.50p 3000
14/08/2017 40.00p 39.50p 38.00p 38.00p 0
11/08/2017 40.00p 39.50p 39.50p 39.50p 0
10/08/2017 41.00p 41.00p 39.50p 39.50p 9469
09/08/2017 41.50p 41.50p 41.00p 41.00p 0
08/08/2017 41.50p 41.50p 41.50p 41.50p 0
07/08/2017 41.50p 41.50p 41.50p 41.50p 0
04/08/2017 41.50p 41.50p 41.50p 41.50p 0
03/08/2017 41.50p 41.50p 41.50p 41.50p 2250
02/08/2017 41.50p 41.50p 41.50p 41.50p 0
01/08/2017 41.50p 41.50p 41.50p 41.50p 0
31/07/2017 41.50p 41.50p 41.50p 41.50p 0
28/07/2017 41.50p 41.50p 41.50p 41.50p 0
27/07/2017 41.50p 41.50p 41.50p 41.50p 0
26/07/2017 41.50p 41.50p 41.50p 41.50p 0
25/07/2017 41.50p 41.50p 41.50p 41.50p 0
24/07/2017 41.50p 41.50p 41.00p 41.50p 2329
21/07/2017 41.00p 41.00p 41.00p 41.00p 625
20/07/2017 42.50p 42.50p 41.00p 41.00p 1317
19/07/2017 42.50p 42.50p 42.50p 42.50p 0
18/07/2017 42.50p 42.50p 42.50p 42.50p 0
17/07/2017 42.50p 43.50p 42.50p 42.50p 0
14/07/2017 43.50p 43.50p 42.50p 43.50p 0
13/07/2017 43.50p 43.50p 43.50p 43.50p 0
12/07/2017 43.50p 43.50p 43.50p 43.50p 0
11/07/2017 43.50p 43.50p 43.50p 43.50p 0
10/07/2017 43.50p 43.50p 43.50p 43.50p 0
07/07/2017 44.00p 44.00p 43.50p 43.50p 0
06/07/2017 44.00p 44.00p 44.00p 44.00p 0
05/07/2017 44.00p 44.00p 44.00p 44.00p 0
04/07/2017 44.00p 44.00p 44.00p 44.00p 0
03/07/2017 44.00p 44.00p 44.00p 44.00p 0
30/06/2017 44.00p 44.00p 44.00p 44.00p 0
29/06/2017 44.00p 44.00p 44.00p 44.00p 0
28/06/2017 44.00p 44.00p 44.00p 44.00p 86666
27/06/2017 44.00p 44.00p 44.00p 44.00p 0
26/06/2017 44.00p 44.00p 44.00p 44.00p 0
23/06/2017 44.00p 44.00p 44.00p 44.00p 0
22/06/2017 44.00p 44.00p 44.00p 44.00p 0
21/06/2017 44.00p 44.00p 44.00p 44.00p 0
20/06/2017 44.00p 44.00p 44.00p 44.00p 0
19/06/2017 44.00p 44.00p 44.00p 44.00p 0
16/06/2017 44.00p 44.00p 44.00p 44.00p 0
15/06/2017 44.00p 44.00p 44.00p 44.00p 0
14/06/2017 43.50p 44.00p 43.50p 44.00p 17000
13/06/2017 43.50p 43.50p 43.50p 43.50p 1317
12/06/2017 43.50p 43.50p 43.50p 43.50p 0
09/06/2017 43.50p 43.50p 43.50p 43.50p 0
08/06/2017 43.50p 43.50p 43.50p 43.50p 0
07/06/2017 44.50p 44.50p 43.50p 43.50p 5190
06/06/2017 46.50p 46.50p 45.00p 45.00p 0
05/06/2017 48.00p 48.00p 46.50p 46.50p 10542
02/06/2017 48.00p 48.00p 48.00p 48.00p 0
01/06/2017 48.00p 48.00p 48.00p 48.00p 0
31/05/2017 48.00p 48.00p 48.00p 48.00p 0
30/05/2017 48.00p 48.00p 48.00p 48.00p 0
26/05/2017 48.00p 48.00p 48.00p 48.00p 0
25/05/2017 48.00p 48.00p 48.00p 48.00p 0
24/05/2017 48.00p 48.00p 47.00p 48.00p 6333
23/05/2017 48.00p 48.00p 48.00p 48.00p 0
22/05/2017 48.00p 48.00p 48.00p 48.00p 0
19/05/2017 48.00p 48.00p 48.00p 48.00p 0
18/05/2017 48.00p 48.00p 48.00p 48.00p 0
17/05/2017 48.00p 48.00p 48.00p 48.00p 0
16/05/2017 48.00p 48.00p 48.00p 48.00p 0
15/05/2017 48.00p 48.00p 48.00p 48.00p 0
12/05/2017 48.00p 48.00p 48.00p 48.00p 0
11/05/2017 48.00p 48.00p 48.00p 48.00p 0
10/05/2017 48.00p 48.00p 48.00p 48.00p 0
09/05/2017 48.00p 48.00p 48.00p 48.00p 0
08/05/2017 48.00p 48.00p 48.00p 48.00p 0
05/05/2017 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits