Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/04/2014 80.00p 83.00p 70.00p 80.00p 7982
01/04/2014 80.00p 80.00p 72.80p 80.00p 2500
31/03/2014 80.00p 90.00p 72.00p 80.00p 8967
28/03/2014 75.00p 86.80p 75.00p 80.00p 3828
27/03/2014 80.00p 80.00p 65.00p 75.00p 10000
26/03/2014 80.00p 80.00p 76.00p 80.00p 6250
25/03/2014 80.00p 80.00p 76.00p 80.00p 196
24/03/2014 80.00p 80.00p 72.00p 80.00p 0
21/03/2014 80.00p 80.00p 72.00p 80.00p 8824
20/03/2014 80.00p 89.49p 80.00p 80.00p 3299
19/03/2014 80.00p 88.00p 80.00p 80.00p 938
18/03/2014 80.00p 84.85p 80.00p 80.00p 10743
17/03/2014 90.00p 98.00p 80.00p 80.00p 4664
14/03/2014 90.00p 99.00p 84.00p 90.00p 10000
13/03/2014 90.00p 96.00p 90.00p 90.00p 500
12/03/2014 90.00p 99.00p 83.20p 90.00p 10224
11/03/2014 80.00p 98.00p 76.00p 90.00p 58021
10/03/2014 70.00p 93.40p 70.00p 80.00p 110229
07/03/2014 70.00p 73.00p 70.00p 70.00p 0
06/03/2014 70.00p 73.00p 70.00p 70.00p 1
05/03/2014 70.00p 70.00p 60.00p 70.00p 0
04/03/2014 70.00p 70.00p 60.00p 70.00p 0
03/03/2014 70.00p 70.00p 60.00p 70.00p 10450
28/02/2014 75.00p 76.00p 70.00p 70.00p 5000
27/02/2014 80.00p 80.00p 70.00p 75.00p 2500
26/02/2014 75.00p 80.00p 70.00p 75.00p 0
25/02/2014 75.00p 80.00p 70.00p 75.00p 0
24/02/2014 80.00p 80.00p 70.00p 75.00p 6250
21/02/2014 80.00p 82.00p 74.00p 80.00p 5758
20/02/2014 80.00p 84.00p 80.00p 80.00p 31000
19/02/2014 70.00p 89.60p 62.80p 80.00p 36360
18/02/2014 65.00p 68.00p 65.00p 65.00p 1250
17/02/2014 65.00p 68.00p 60.00p 65.00p 10012
14/02/2014 65.00p 68.00p 60.00p 65.00p 16326
13/02/2014 65.00p 68.00p 65.00p 65.00p 6496
12/02/2014 65.00p 69.00p 60.00p 65.00p 0
11/02/2014 65.00p 69.00p 60.00p 65.00p 23977
10/02/2014 65.00p 67.80p 65.00p 65.00p 1250
07/02/2014 65.00p 67.80p 65.00p 65.00p 3126
06/02/2014 65.00p 74.00p 60.00p 65.00p 250
05/02/2014 74.00p 74.00p 60.00p 65.00p 4310
04/02/2014 74.00p 74.00p 68.00p 74.00p 1250
03/02/2014 74.00p 74.00p 72.00p 74.00p 245
31/01/2014 74.00p 80.00p 70.00p 74.00p 3900
30/01/2014 65.00p 76.00p 62.00p 74.00p 18792
29/01/2014 65.00p 65.10p 60.00p 65.00p 34902
28/01/2014 70.00p 70.00p 60.00p 65.00p 7773
27/01/2014 70.00p 82.00p 70.00p 70.00p 0
24/01/2014 80.00p 82.00p 70.00p 80.00p 0
23/01/2014 80.00p 82.00p 70.00p 80.00p 1875
22/01/2014 80.00p 82.00p 70.00p 80.00p 3073
21/01/2014 80.00p 82.80p 80.00p 80.00p 151
20/01/2014 80.00p 80.00p 72.00p 80.00p 104
17/01/2014 80.00p 80.00p 72.00p 80.00p 5
16/01/2014 85.00p 86.00p 80.00p 80.00p 27650
15/01/2014 75.00p 94.00p 70.00p 85.00p 13513
14/01/2014 70.00p 70.00p 60.00p 70.00p 0
13/01/2014 70.00p 70.00p 60.00p 70.00p 0
10/01/2014 70.00p 70.00p 60.00p 70.00p 625
09/01/2014 65.00p 70.00p 65.00p 70.00p 2442
08/01/2014 65.00p 65.00p 60.00p 65.00p 2500
07/01/2014 65.00p 65.00p 60.00p 65.00p 625
06/01/2014 65.00p 68.00p 60.00p 65.00p 1450
03/01/2014 65.00p 65.00p 60.10p 65.00p 1319
02/01/2014 65.00p 69.60p 60.00p 65.00p 5679
31/12/2013 65.00p 70.00p 60.00p 65.00p 0
30/12/2013 70.00p 70.00p 60.00p 65.00p 9391
27/12/2013 70.00p 75.20p 70.00p 70.00p 0
24/12/2013 70.00p 75.20p 70.00p 70.00p 2080
23/12/2013 70.00p 80.00p 70.00p 70.00p 6250
20/12/2013 80.00p 80.00p 70.00p 70.00p 11629
19/12/2013 85.00p 85.00p 70.00p 85.00p 5537
18/12/2013 85.00p 85.00p 76.00p 85.00p 5625
17/12/2013 85.00p 85.00p 76.00p 85.00p 1900
16/12/2013 85.00p 85.00p 76.00p 85.00p 1321
13/12/2013 85.00p 85.00p 60.00p 85.00p 7931
12/12/2013 85.00p 85.00p 72.00p 85.00p 2750
11/12/2013 85.00p 85.00p 70.80p 85.00p 17253
10/12/2013 85.00p 85.00p 74.00p 85.00p 2500
09/12/2013 80.00p 90.00p 80.00p 85.00p 11071
06/12/2013 80.00p 88.80p 78.00p 80.00p 33388
05/12/2013 80.00p 80.00p 78.00p 80.00p 357
04/12/2013 80.00p 80.00p 70.00p 80.00p 3195
03/12/2013 80.00p 80.00p 70.40p 80.00p 2458
02/12/2013 80.00p 84.00p 80.00p 80.00p 3679
29/11/2013 80.00p 80.00p 70.00p 80.00p 0
28/11/2013 80.00p 80.00p 70.00p 80.00p 0
27/11/2013 80.00p 80.00p 70.00p 80.00p 2500
26/11/2013 80.00p 80.00p 70.00p 80.00p 2500
25/11/2013 75.00p 80.00p 70.00p 80.00p 539196
22/11/2013 80.00p 80.00p 66.00p 75.00p 3152
21/11/2013 80.00p 80.00p 70.40p 80.00p 11136
20/11/2013 80.00p 82.00p 70.40p 80.00p 10325
19/11/2013 85.00p 85.00p 80.00p 80.00p 112
18/11/2013 85.00p 88.40p 80.00p 85.00p 16792
15/11/2013 80.00p 90.00p 80.00p 85.00p 67085
14/11/2013 85.00p 86.80p 85.00p 85.00p 250
13/11/2013 80.00p 88.00p 80.00p 85.00p 1761
12/11/2013 85.00p 88.80p 80.00p 85.00p 0
11/11/2013 85.00p 88.80p 80.00p 85.00p 0
08/11/2013 80.00p 88.80p 80.00p 85.00p 0
07/11/2013 85.00p 88.80p 85.00p 85.00p 0
06/11/2013 85.00p 88.80p 85.00p 85.00p 0
05/11/2013 85.00p 88.80p 85.00p 85.00p 1938
04/11/2013 85.00p 90.00p 85.00p 85.00p 0
01/11/2013 90.00p 90.00p 85.00p 85.00p 1502
31/10/2013 85.00p 90.00p 80.00p 90.00p 0
30/10/2013 90.00p 90.00p 80.00p 90.00p 116
29/10/2013 90.00p 100.00p 82.00p 90.00p 2463
28/10/2013 85.00p 100.00p 77.50p 85.00p 10292
25/10/2013 90.00p 90.00p 80.00p 90.00p 14139
24/10/2013 90.00p 90.00p 88.80p 90.00p 16213
23/10/2013 90.00p 100.00p 88.00p 90.00p 49049
22/10/2013 110.00p 160.00p 90.00p 90.00p 106260
21/10/2013 160.00p 160.00p 160.00p 160.00p 3025
18/10/2013 160.00p 160.00p 140.00p 160.00p 801
17/10/2013 160.00p 160.00p 160.00p 160.00p 193
16/10/2013 160.00p 180.00p 160.00p 160.00p 0
15/10/2013 160.00p 180.00p 160.00p 160.00p 0
14/10/2013 160.00p 180.00p 160.00p 160.00p 0
11/10/2013 160.00p 180.00p 160.00p 160.00p 0
10/10/2013 160.00p 180.00p 160.00p 160.00p 0
09/10/2013 160.00p 180.00p 160.00p 160.00p 0
08/10/2013 160.00p 180.00p 160.00p 160.00p 0
07/10/2013 160.00p 180.00p 160.00p 160.00p 0
04/10/2013 170.00p 180.00p 160.00p 160.00p 0
03/10/2013 160.00p 180.00p 160.00p 170.00p 1250
02/10/2013 160.00p 160.00p 140.00p 160.00p 5118
01/10/2013 160.00p 160.00p 154.00p 160.00p 0
30/09/2013 160.00p 160.00p 154.00p 160.00p 888
27/09/2013 160.00p 160.00p 142.00p 160.00p 0
26/09/2013 160.00p 160.00p 142.00p 160.00p 0
25/09/2013 160.00p 160.00p 142.00p 160.00p 0
24/09/2013 160.00p 160.00p 142.00p 160.00p 0
23/09/2013 160.00p 160.00p 142.00p 160.00p 0
20/09/2013 160.00p 160.00p 142.00p 160.00p 0
19/09/2013 160.00p 160.00p 142.00p 160.00p 0
18/09/2013 160.00p 160.00p 142.00p 160.00p 412
17/09/2013 160.00p 178.00p 160.00p 160.00p 549
16/09/2013 160.00p 180.00p 160.00p 160.00p 0
13/09/2013 160.00p 180.00p 160.00p 160.00p 0
12/09/2013 160.00p 180.00p 160.00p 160.00p 0
11/09/2013 160.00p 180.00p 160.00p 160.00p 273
10/09/2013 160.00p 175.20p 160.00p 160.00p 179
09/09/2013 160.00p 175.20p 160.00p 160.00p 0
06/09/2013 160.00p 175.20p 160.00p 160.00p 137
05/09/2013 160.00p 160.00p 135.00p 160.00p 0
04/09/2013 135.00p 160.00p 135.00p 160.00p 1907
03/09/2013 125.00p 140.00p 125.00p 135.00p 3031
02/09/2013 125.00p 128.80p 125.00p 125.00p 0
30/08/2013 125.00p 128.80p 125.00p 125.00p 0
29/08/2013 125.00p 128.80p 125.00p 125.00p 1678
28/08/2013 125.00p 125.00p 100.00p 125.00p 0
27/08/2013 125.00p 125.00p 100.00p 125.00p 0
23/08/2013 125.00p 125.00p 100.00p 125.00p 0
22/08/2013 125.00p 125.00p 100.00p 125.00p 0
21/08/2013 120.00p 125.00p 100.00p 125.00p 6860
20/08/2013 120.00p 120.00p 100.00p 120.00p 300
19/08/2013 120.00p 120.00p 101.20p 120.00p 0
16/08/2013 120.00p 120.00p 101.20p 120.00p 360
15/08/2013 120.00p 130.00p 80.00p 120.00p 0
14/08/2013 120.00p 130.00p 80.00p 120.00p 0
13/08/2013 130.00p 130.00p 80.00p 120.00p 3750
12/08/2013 130.00p 138.00p 130.00p 130.00p 0
09/08/2013 130.00p 138.00p 130.00p 130.00p 356
08/08/2013 130.00p 135.60p 130.00p 130.00p 0
07/08/2013 130.00p 135.60p 130.00p 130.00p 394
06/08/2013 120.00p 139.00p 115.00p 130.00p 8683
05/08/2013 150.00p 166.00p 50.00p 115.00p 26118
02/08/2013 150.00p 171.00p 150.00p 150.00p 62
01/08/2013 150.00p 170.00p 140.00p 150.00p 0
31/07/2013 150.00p 170.00p 140.00p 150.00p 0
30/07/2013 170.00p 170.00p 140.00p 150.00p 1429
29/07/2013 170.00p 170.00p 140.40p 170.00p 0
26/07/2013 170.00p 170.00p 140.40p 170.00p 0
25/07/2013 170.00p 170.00p 140.40p 170.00p 0
24/07/2013 170.00p 170.00p 140.40p 170.00p 0
23/07/2013 170.00p 170.00p 140.40p 170.00p 0
22/07/2013 170.00p 170.00p 140.40p 170.00p 0
19/07/2013 170.00p 170.00p 140.40p 170.00p 0
18/07/2013 170.00p 170.00p 140.40p 170.00p 0
17/07/2013 170.00p 170.00p 140.40p 170.00p 3490
16/07/2013 170.00p 170.00p 140.00p 170.00p 0
15/07/2013 170.00p 170.00p 140.00p 170.00p 0
12/07/2013 170.00p 170.00p 140.00p 170.00p 0
11/07/2013 170.00p 170.00p 140.00p 170.00p 0
10/07/2013 170.00p 170.00p 140.00p 170.00p 1716
09/07/2013 170.00p 200.00p 160.00p 170.00p 0
08/07/2013 170.00p 200.00p 160.00p 170.00p 0
05/07/2013 170.00p 200.00p 160.00p 170.00p 0
04/07/2013 170.00p 200.00p 160.00p 170.00p 0
03/07/2013 170.00p 200.00p 160.00p 170.00p 1450
02/07/2013 170.00p 200.00p 170.00p 170.00p 0
01/07/2013 170.00p 200.00p 170.00p 170.00p 0
28/06/2013 170.00p 200.00p 170.00p 170.00p 0
27/06/2013 170.00p 200.00p 170.00p 170.00p 0
26/06/2013 170.00p 200.00p 170.00p 170.00p 17133
25/06/2013 170.00p 200.00p 170.00p 170.00p 10588
24/06/2013 170.00p 200.00p 170.00p 170.00p 0
21/06/2013 170.00p 200.00p 170.00p 170.00p 50

*Close Price adjusted for both dividends and splits