Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/03/2016 72.00p 72.00p 70.00p 71.00p 500
30/03/2016 72.00p 72.00p 70.00p 72.00p 1250
29/03/2016 72.00p 72.00p 66.40p 72.00p 1250
24/03/2016 72.00p 72.00p 72.00p 72.00p 0
23/03/2016 72.00p 72.00p 72.00p 72.00p 0
22/03/2016 72.00p 72.00p 70.40p 72.00p 483
21/03/2016 72.00p 72.00p 72.00p 72.00p 0
18/03/2016 72.00p 72.00p 72.00p 72.00p 0
17/03/2016 72.00p 72.00p 71.00p 72.00p 0
16/03/2016 71.00p 71.00p 69.00p 71.00p 312
15/03/2016 71.00p 71.00p 71.00p 71.00p 0
14/03/2016 71.00p 71.00p 69.00p 71.00p 345
11/03/2016 71.00p 71.00p 66.40p 71.00p 4402
10/03/2016 71.00p 71.00p 71.00p 71.00p 0
09/03/2016 71.00p 71.00p 70.00p 71.00p 1676
08/03/2016 71.00p 71.00p 71.00p 71.00p 0
07/03/2016 71.00p 71.00p 71.00p 71.00p 0
04/03/2016 71.00p 71.00p 64.00p 71.00p 2250
03/03/2016 71.00p 71.00p 68.00p 71.00p 500
02/03/2016 72.00p 72.00p 68.00p 71.00p 1500
01/03/2016 72.00p 72.00p 72.00p 72.00p 0
29/02/2016 72.00p 72.00p 72.00p 72.00p 0
26/02/2016 73.00p 73.00p 70.00p 72.00p 3125
25/02/2016 73.00p 76.00p 73.00p 73.00p 25
24/02/2016 73.00p 73.00p 73.00p 73.00p 0
23/02/2016 73.00p 76.00p 73.00p 73.00p 25
22/02/2016 73.00p 73.00p 71.00p 73.00p 0
19/02/2016 71.00p 71.00p 71.00p 71.00p 0
18/02/2016 71.00p 71.00p 71.00p 71.00p 0
17/02/2016 71.00p 71.00p 71.00p 71.00p 0
16/02/2016 71.00p 71.00p 68.00p 71.00p 625
15/02/2016 71.00p 71.00p 68.00p 71.00p 204
12/02/2016 71.00p 71.00p 68.40p 71.00p 2500
11/02/2016 71.00p 71.00p 71.00p 71.00p 0
10/02/2016 71.00p 71.00p 71.00p 71.00p 0
09/02/2016 71.00p 71.00p 71.00p 71.00p 0
08/02/2016 71.00p 71.00p 66.00p 71.00p 1388
05/02/2016 71.00p 71.00p 71.00p 71.00p 0
04/02/2016 71.00p 71.00p 71.00p 71.00p 0
03/02/2016 71.00p 71.00p 71.00p 71.00p 0
02/02/2016 71.00p 71.00p 66.00p 71.00p 2121
01/02/2016 71.00p 71.00p 64.40p 71.00p 2500
29/01/2016 71.00p 71.00p 69.50p 71.00p 777
28/01/2016 71.00p 71.00p 71.00p 71.00p 0
27/01/2016 71.00p 71.00p 71.00p 71.00p 0
26/01/2016 71.00p 71.00p 68.00p 71.00p 283
25/01/2016 71.00p 71.00p 71.00p 71.00p 0
22/01/2016 71.00p 71.00p 68.00p 71.00p 1000
21/01/2016 71.00p 71.00p 68.00p 71.00p 250
20/01/2016 71.00p 71.00p 67.56p 71.00p 1156
19/01/2016 71.00p 71.00p 68.00p 71.00p 625
18/01/2016 71.00p 71.00p 68.00p 71.00p 413
15/01/2016 71.00p 71.00p 68.00p 71.00p 312
14/01/2016 71.00p 71.00p 68.00p 71.00p 452
13/01/2016 71.00p 71.00p 71.00p 71.00p 0
12/01/2016 70.00p 71.00p 70.00p 71.00p 210
11/01/2016 66.00p 70.00p 66.00p 70.00p 0
08/01/2016 77.00p 77.00p 60.80p 66.00p 34841
07/01/2016 76.00p 76.00p 66.46p 76.00p 5456
06/01/2016 76.00p 76.00p 68.00p 76.00p 2500
05/01/2016 76.00p 76.00p 68.00p 76.00p 21923
04/01/2016 76.00p 76.00p 76.00p 76.00p 0
31/12/2015 76.00p 76.00p 76.00p 76.00p 0
30/12/2015 76.00p 76.00p 60.80p 76.00p 19566
29/12/2015 76.00p 76.00p 76.00p 76.00p 0
24/12/2015 76.00p 76.00p 66.00p 76.00p 10000
23/12/2015 76.00p 76.00p 68.00p 76.00p 12500
22/12/2015 76.00p 76.00p 66.00p 76.00p 22500
21/12/2015 76.00p 76.00p 76.00p 76.00p 0
18/12/2015 76.00p 76.00p 64.80p 76.00p 22500
17/12/2015 76.00p 76.00p 76.00p 76.00p 0
16/12/2015 76.00p 76.00p 76.00p 76.00p 0
15/12/2015 76.00p 76.00p 76.00p 76.00p 0
14/12/2015 76.00p 76.00p 76.00p 76.00p 0
11/12/2015 76.00p 76.00p 66.40p 76.00p 37500
10/12/2015 66.00p 76.00p 66.00p 76.00p 22500
09/12/2015 78.00p 78.00p 65.60p 66.00p 14625
08/12/2015 79.00p 79.60p 72.00p 78.00p 2466
07/12/2015 71.00p 72.40p 71.00p 72.00p 3830
04/12/2015 71.00p 71.00p 71.00p 71.00p 0
03/12/2015 74.00p 74.00p 69.60p 71.00p 6928
02/12/2015 74.00p 74.00p 68.00p 74.00p 2503
01/12/2015 74.00p 74.00p 74.00p 74.00p 0
30/11/2015 75.00p 75.00p 68.00p 74.00p 4151
27/11/2015 75.00p 75.00p 70.00p 75.00p 125
26/11/2015 75.00p 75.00p 70.00p 75.00p 621
25/11/2015 74.00p 75.00p 70.40p 75.00p 8500
24/11/2015 74.00p 74.00p 74.00p 74.00p 0
23/11/2015 74.00p 74.00p 74.00p 74.00p 0
20/11/2015 74.00p 74.00p 74.00p 74.00p 0
19/11/2015 74.00p 74.00p 65.69p 74.00p 3000
18/11/2015 74.00p 74.00p 71.60p 74.00p 178
17/11/2015 74.00p 74.00p 74.00p 74.00p 0
16/11/2015 74.00p 74.00p 74.00p 74.00p 0
13/11/2015 74.00p 74.00p 71.60p 74.00p 750
12/11/2015 74.00p 74.00p 74.00p 74.00p 0
11/11/2015 74.00p 74.00p 74.00p 74.00p 0
10/11/2015 74.00p 74.00p 74.00p 74.00p 0
09/11/2015 74.00p 74.00p 74.00p 74.00p 0
06/11/2015 77.00p 77.00p 64.00p 74.00p 11302
05/11/2015 77.00p 77.00p 68.10p 77.00p 2500
04/11/2015 79.00p 79.00p 68.00p 77.00p 5000
03/11/2015 79.00p 79.00p 70.00p 79.00p 2537
02/11/2015 79.00p 79.00p 79.00p 79.00p 0
30/10/2015 79.00p 79.00p 79.00p 79.00p 0
29/10/2015 79.00p 79.00p 79.00p 79.00p 0
28/10/2015 79.00p 79.00p 79.00p 79.00p 0
27/10/2015 80.00p 80.00p 74.00p 79.00p 7530
26/10/2015 80.00p 80.00p 76.00p 80.00p 369
23/10/2015 80.00p 80.00p 76.00p 80.00p 5300
22/10/2015 80.00p 80.00p 76.00p 80.00p 2500
21/10/2015 81.00p 81.00p 76.40p 80.00p 1125
20/10/2015 81.00p 81.00p 81.00p 81.00p 0
19/10/2015 81.00p 82.00p 81.00p 81.00p 348
16/10/2015 81.00p 81.00p 81.00p 81.00p 0
15/10/2015 81.00p 81.00p 81.00p 81.00p 0
14/10/2015 81.00p 82.00p 81.00p 81.00p 390
13/10/2015 81.00p 81.00p 81.00p 81.00p 0
12/10/2015 81.00p 81.00p 81.00p 81.00p 0
09/10/2015 81.00p 81.00p 76.00p 81.00p 1201
08/10/2015 81.00p 81.00p 81.00p 81.00p 0
07/10/2015 81.00p 81.00p 81.00p 81.00p 0
06/10/2015 81.00p 81.00p 79.40p 81.00p 670
05/10/2015 81.00p 81.00p 70.40p 81.00p 5070
02/10/2015 81.00p 81.00p 81.00p 81.00p 0
01/10/2015 81.00p 81.00p 81.00p 81.00p 0
30/09/2015 81.00p 81.00p 76.40p 81.00p 250
29/09/2015 79.00p 81.38p 76.40p 81.00p 10000
28/09/2015 79.00p 79.00p 79.00p 79.00p 0
25/09/2015 80.00p 80.00p 71.39p 79.00p 4607
24/09/2015 85.00p 85.00p 74.00p 80.00p 9580
23/09/2015 75.00p 85.20p 75.00p 85.00p 9513
22/09/2015 75.00p 78.00p 68.00p 75.00p 1869
21/09/2015 75.00p 75.00p 75.00p 75.00p 0
18/09/2015 81.00p 81.00p 74.00p 75.00p 1375
17/09/2015 78.00p 83.80p 74.00p 81.00p 8283
16/09/2015 76.00p 78.00p 73.60p 78.00p 516
15/09/2015 75.00p 76.00p 73.20p 76.00p 715
14/09/2015 75.00p 75.00p 75.00p 75.00p 0
11/09/2015 75.00p 75.00p 75.00p 75.00p 0
10/09/2015 75.00p 75.00p 75.00p 75.00p 0
09/09/2015 73.00p 75.00p 73.00p 75.00p 0
08/09/2015 73.00p 73.00p 73.00p 73.00p 0
07/09/2015 73.00p 73.00p 73.00p 73.00p 0
04/09/2015 73.00p 73.00p 66.00p 73.00p 3000
03/09/2015 73.00p 73.00p 73.00p 73.00p 0
02/09/2015 73.00p 73.00p 66.00p 73.00p 125
01/09/2015 73.00p 73.00p 73.00p 73.00p 0
28/08/2015 73.00p 73.00p 73.00p 73.00p 0
27/08/2015 72.00p 73.00p 70.40p 73.00p 750
26/08/2015 74.00p 75.80p 60.00p 72.00p 7064
25/08/2015 66.00p 66.60p 66.00p 66.00p 125
24/08/2015 66.00p 66.00p 60.00p 66.00p 2500
21/08/2015 68.00p 68.80p 64.00p 68.00p 1188
20/08/2015 68.00p 68.00p 68.00p 68.00p 0
19/08/2015 68.00p 68.00p 68.00p 68.00p 0
18/08/2015 68.00p 68.00p 64.00p 68.00p 1250
17/08/2015 68.00p 68.00p 68.00p 68.00p 0
14/08/2015 68.00p 68.00p 68.00p 68.00p 0
13/08/2015 68.00p 68.00p 68.00p 68.00p 0
12/08/2015 68.00p 68.00p 68.00p 68.00p 0
11/08/2015 68.00p 68.00p 64.40p 68.00p 1250
10/08/2015 68.00p 70.48p 68.00p 68.00p 6322
07/08/2015 68.00p 68.00p 68.00p 68.00p 0
06/08/2015 76.00p 76.00p 64.00p 68.00p 2916
05/08/2015 76.00p 76.00p 76.00p 76.00p 0
04/08/2015 76.00p 76.00p 76.00p 76.00p 0
03/08/2015 76.00p 76.00p 68.00p 76.00p 25
31/07/2015 76.00p 76.00p 64.00p 76.00p 3511
30/07/2015 76.00p 76.00p 76.00p 76.00p 0
29/07/2015 76.00p 76.00p 76.00p 76.00p 0
28/07/2015 76.00p 76.00p 76.00p 76.00p 0
27/07/2015 69.00p 76.00p 69.00p 76.00p 1700
24/07/2015 63.00p 74.00p 63.00p 67.00p 20943
23/07/2015 76.00p 76.00p 63.00p 63.00p 13856
22/07/2015 76.00p 76.00p 76.00p 76.00p 0
21/07/2015 72.00p 79.91p 72.00p 76.00p 3153
20/07/2015 65.00p 72.00p 65.00p 72.00p 0
17/07/2015 65.00p 65.00p 65.00p 65.00p 0
16/07/2015 65.00p 65.00p 65.00p 65.00p 0
15/07/2015 65.00p 65.00p 65.00p 65.00p 0
14/07/2015 65.00p 65.00p 65.00p 65.00p 0
13/07/2015 65.00p 65.00p 65.00p 65.00p 0
10/07/2015 65.00p 65.00p 65.00p 65.00p 0
09/07/2015 65.00p 65.00p 60.00p 65.00p 4089
08/07/2015 65.00p 65.00p 65.00p 65.00p 0
07/07/2015 65.00p 65.00p 65.00p 65.00p 0
06/07/2015 65.00p 65.00p 65.00p 65.00p 0
03/07/2015 65.00p 65.00p 60.00p 65.00p 3711
02/07/2015 65.00p 65.00p 65.00p 65.00p 0
01/07/2015 65.00p 66.80p 65.00p 65.00p 1500
30/06/2015 65.00p 65.00p 65.00p 65.00p 0
29/06/2015 60.00p 68.00p 60.00p 65.00p 1438
26/06/2015 62.00p 68.40p 62.00p 62.00p 891
25/06/2015 62.00p 62.00p 62.00p 62.00p 0
24/06/2015 65.00p 68.95p 60.00p 62.00p 1191
23/06/2015 78.00p 78.00p 58.40p 65.00p 3655
22/06/2015 85.00p 86.94p 68.80p 78.00p 9494
19/06/2015 75.00p 84.06p 66.00p 80.00p 13641
18/06/2015 68.00p 74.80p 66.48p 68.00p 1592

*Close Price adjusted for both dividends and splits