Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits