Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 35.00p 35.00p 33.00p 34.00p 20140
08/02/2024 35.00p 35.00p 33.80p 35.00p 16948
07/02/2024 35.00p 35.86p 35.00p 35.00p 0
06/02/2024 30.50p 36.40p 30.50p 35.00p 173298
05/02/2024 29.00p 29.00p 28.80p 29.00p 0
02/02/2024 29.00p 29.00p 28.80p 29.00p 0
01/02/2024 29.00p 29.00p 28.34p 29.00p 15844
31/01/2024 29.00p 29.00p 28.50p 29.00p 0
30/01/2024 29.00p 30.00p 28.00p 29.00p 93000
29/01/2024 29.00p 29.50p 28.05p 29.50p 9757
26/01/2024 29.00p 29.50p 28.40p 29.50p 0
25/01/2024 29.00p 29.50p 28.00p 29.50p 14173
24/01/2024 29.00p 29.50p 28.00p 29.50p 3954
23/01/2024 29.00p 29.50p 28.40p 29.50p 0
22/01/2024 29.00p 29.00p 28.00p 29.00p 680
19/01/2024 30.00p 30.00p 29.00p 30.00p 17225
18/01/2024 30.00p 30.00p 29.20p 30.00p 347082
17/01/2024 30.00p 30.00p 29.00p 30.00p 10670
16/01/2024 30.00p 30.00p 30.00p 30.00p 0
15/01/2024 30.50p 30.50p 29.00p 30.00p 9107
12/01/2024 30.50p 30.50p 29.00p 30.50p 42771
11/01/2024 31.00p 31.75p 30.00p 30.50p 10001
10/01/2024 31.50p 32.40p 30.00p 31.00p 14197
09/01/2024 32.50p 32.50p 31.00p 31.50p 16427
08/01/2024 33.50p 33.50p 32.00p 32.50p 5000
05/01/2024 33.00p 33.50p 32.00p 33.50p 191
04/01/2024 33.00p 33.00p 32.00p 33.00p 4697
03/01/2024 33.00p 33.70p 33.00p 33.00p 296
02/01/2024 33.50p 33.50p 33.00p 33.00p 18587
29/12/2023 33.50p 33.50p 33.33p 33.50p 0
28/12/2023 33.50p 33.50p 33.10p 33.50p 200
27/12/2023 33.50p 33.50p 33.33p 33.50p 0
22/12/2023 33.50p 33.50p 33.00p 33.50p 1500
21/12/2023 33.50p 33.50p 33.50p 33.50p 2949
20/12/2023 34.00p 34.00p 33.00p 33.50p 7742
19/12/2023 34.00p 34.00p 33.55p 34.00p 4282
18/12/2023 35.00p 35.00p 33.00p 34.00p 46460
15/12/2023 35.50p 35.50p 35.00p 35.00p 0
14/12/2023 36.50p 36.50p 34.60p 35.50p 12613
13/12/2023 36.50p 36.80p 36.50p 36.50p 0
12/12/2023 36.00p 36.50p 35.05p 36.50p 26462
11/12/2023 36.00p 36.00p 35.40p 36.00p 0
08/12/2023 36.00p 36.00p 35.40p 36.00p 0
07/12/2023 36.50p 36.50p 35.00p 36.00p 32299
06/12/2023 37.50p 37.50p 35.18p 36.00p 25381
05/12/2023 37.50p 37.50p 37.33p 37.50p 0
04/12/2023 38.50p 38.50p 36.10p 37.50p 18501
01/12/2023 38.50p 38.50p 37.00p 38.50p 2687
30/11/2023 38.50p 39.00p 38.50p 38.50p 0
29/11/2023 38.50p 39.00p 38.50p 38.50p 0
28/11/2023 38.50p 39.00p 38.50p 38.50p 0
27/11/2023 39.00p 39.00p 38.00p 38.50p 16190
24/11/2023 40.00p 40.00p 39.00p 40.00p 14680
23/11/2023 40.50p 40.90p 39.00p 40.00p 13500
22/11/2023 40.00p 40.95p 39.35p 40.50p 58990
21/11/2023 39.50p 40.15p 39.33p 40.00p 50325
20/11/2023 39.00p 40.00p 39.00p 39.50p 119506
17/11/2023 39.00p 39.90p 39.00p 39.00p 2370
16/11/2023 39.00p 40.00p 38.50p 39.00p 29285
15/11/2023 38.50p 39.80p 37.50p 39.00p 34980
14/11/2023 38.00p 39.40p 38.00p 38.50p 38319
13/11/2023 38.00p 39.20p 37.11p 38.00p 7295
10/11/2023 38.00p 38.00p 37.50p 38.00p 30000
09/11/2023 39.00p 39.00p 37.00p 38.00p 67922
08/11/2023 39.00p 39.85p 39.00p 39.00p 11331
07/11/2023 39.00p 39.90p 39.00p 39.00p 2449
06/11/2023 41.00p 42.90p 38.35p 39.00p 221764
03/11/2023 39.50p 40.00p 39.50p 39.50p 22490
02/11/2023 39.50p 45.00p 39.35p 39.50p 45683
01/11/2023 43.00p 43.00p 39.20p 39.50p 204755
31/10/2023 39.50p 44.50p 39.50p 44.50p 133753
30/10/2023 36.50p 40.00p 36.50p 39.50p 32181
27/10/2023 36.50p 37.91p 36.50p 36.50p 5715
26/10/2023 36.50p 37.40p 36.50p 36.50p 5347
25/10/2023 36.50p 36.50p 36.50p 36.50p 0
24/10/2023 36.50p 37.91p 36.05p 36.50p 34155
23/10/2023 35.50p 38.00p 35.50p 36.50p 83540
20/10/2023 35.00p 36.00p 35.00p 35.50p 30555
19/10/2023 35.00p 35.50p 35.00p 35.00p 20000
18/10/2023 35.00p 35.00p 34.30p 35.00p 2500
17/10/2023 35.00p 36.00p 35.00p 35.00p 5597
16/10/2023 35.50p 35.50p 34.00p 35.00p 13385
13/10/2023 34.50p 36.01p 34.50p 35.50p 86630
12/10/2023 34.50p 36.00p 34.50p 34.50p 10000
11/10/2023 34.00p 35.05p 34.00p 34.50p 11500
10/10/2023 33.50p 35.00p 33.50p 34.00p 5654
09/10/2023 33.50p 33.50p 32.60p 33.50p 0
06/10/2023 33.50p 35.00p 33.50p 33.50p 54388
05/10/2023 32.50p 34.00p 32.50p 33.50p 68127
04/10/2023 32.50p 33.91p 32.50p 32.50p 106
03/10/2023 31.00p 33.00p 31.00p 32.50p 85285
02/10/2023 31.00p 31.44p 31.00p 31.00p 22264
29/09/2023 31.00p 31.00p 31.00p 31.00p 0
28/09/2023 31.00p 31.00p 31.00p 31.00p 0
27/09/2023 31.00p 31.00p 31.00p 31.00p 0
26/09/2023 31.00p 31.00p 30.50p 31.00p 1856
25/09/2023 31.00p 31.94p 30.00p 31.00p 40904
22/09/2023 31.00p 31.00p 30.50p 31.00p 16060
21/09/2023 31.00p 31.00p 30.67p 31.00p 0
20/09/2023 31.00p 31.00p 31.00p 31.00p 10000
19/09/2023 31.00p 31.00p 30.67p 31.00p 0
18/09/2023 31.00p 31.44p 30.50p 31.00p 60100
15/09/2023 30.50p 31.00p 30.50p 31.00p 16495
14/09/2023 30.50p 30.97p 30.05p 30.50p 2513
13/09/2023 30.50p 30.89p 30.28p 30.50p 14322
12/09/2023 32.00p 32.00p 30.50p 30.50p 10000
11/09/2023 32.00p 32.33p 32.00p 32.00p 0
08/09/2023 32.00p 32.00p 31.00p 32.00p 10552
07/09/2023 32.00p 32.00p 32.00p 32.00p 0
06/09/2023 31.50p 32.33p 31.20p 32.00p 0
05/09/2023 31.50p 31.50p 31.20p 31.50p 0
04/09/2023 31.50p 33.00p 30.73p 31.50p 13767
01/09/2023 31.00p 32.00p 31.00p 31.50p 25545
31/08/2023 31.00p 32.00p 31.00p 31.00p 6196
30/08/2023 31.00p 32.00p 30.72p 31.00p 12324
29/08/2023 31.00p 31.70p 30.50p 31.00p 101070
25/08/2023 31.00p 31.30p 30.50p 31.00p 28501
24/08/2023 31.00p 31.33p 31.00p 31.00p 0
23/08/2023 31.00p 31.00p 30.00p 31.00p 8000
22/08/2023 31.00p 31.00p 31.00p 31.00p 400
21/08/2023 31.00p 31.80p 30.00p 31.00p 21997
18/08/2023 31.00p 31.00p 31.00p 31.00p 12100
17/08/2023 31.00p 31.00p 31.00p 31.00p 0
16/08/2023 31.00p 31.00p 29.00p 31.00p 32081
15/08/2023 31.00p 31.00p 30.67p 31.00p 0
14/08/2023 31.00p 31.00p 30.67p 31.00p 0
11/08/2023 31.00p 32.00p 31.00p 31.00p 2931
10/08/2023 31.00p 32.00p 31.00p 31.00p 1500
09/08/2023 30.00p 32.00p 30.00p 31.00p 70231
08/08/2023 29.50p 30.70p 29.00p 30.00p 22509
07/08/2023 29.00p 30.00p 28.20p 29.50p 43653
04/08/2023 28.50p 28.50p 27.00p 28.50p 191450
03/08/2023 29.00p 29.00p 28.25p 28.50p 0
02/08/2023 29.00p 29.00p 28.00p 29.00p 25000
01/08/2023 30.00p 30.89p 28.00p 29.00p 159243
31/07/2023 30.00p 30.89p 30.00p 30.00p 608
28/07/2023 30.00p 30.00p 29.26p 30.00p 6000
27/07/2023 30.00p 30.00p 30.00p 30.00p 0
26/07/2023 30.00p 31.00p 30.00p 30.00p 11195
25/07/2023 30.00p 30.00p 29.15p 30.00p 19347
24/07/2023 30.00p 30.00p 30.00p 30.00p 0
21/07/2023 29.50p 30.22p 29.50p 30.00p 10000
20/07/2023 30.50p 30.50p 29.50p 29.50p 4016
19/07/2023 31.00p 31.00p 30.00p 30.50p 6891
18/07/2023 31.00p 31.00p 30.35p 31.00p 1207
17/07/2023 31.00p 31.00p 30.65p 31.00p 3600
14/07/2023 31.00p 31.00p 30.80p 31.00p 0
13/07/2023 31.00p 31.00p 30.80p 31.00p 0
12/07/2023 30.50p 31.49p 30.50p 31.00p 40000
11/07/2023 31.50p 31.50p 28.50p 30.50p 106869
10/07/2023 31.50p 31.50p 31.40p 31.50p 25000
07/07/2023 31.50p 31.50p 31.20p 31.50p 0
06/07/2023 31.50p 33.00p 31.36p 31.50p 44622
05/07/2023 31.50p 31.50p 31.33p 31.50p 4201
04/07/2023 31.50p 31.50p 31.15p 31.50p 40578
03/07/2023 29.50p 31.90p 29.50p 31.50p 145000
30/06/2023 29.00p 29.50p 28.00p 29.50p 39020
29/06/2023 31.50p 31.50p 28.00p 29.00p 142996
28/06/2023 32.00p 32.33p 31.33p 31.50p 0
27/06/2023 34.00p 34.00p 31.00p 32.00p 94853
26/06/2023 34.50p 34.50p 33.00p 34.00p 9615
23/06/2023 34.00p 34.00p 33.00p 34.00p 14003
22/06/2023 34.00p 34.00p 33.00p 34.00p 12349
21/06/2023 34.00p 34.00p 33.80p 34.00p 0
20/06/2023 34.00p 34.00p 33.80p 34.00p 0
19/06/2023 34.00p 34.00p 33.80p 34.00p 0
16/06/2023 34.00p 34.00p 33.06p 34.00p 11000
15/06/2023 34.00p 34.00p 33.55p 34.00p 1000
14/06/2023 34.00p 34.00p 33.00p 34.00p 8261
13/06/2023 34.50p 34.50p 33.55p 34.00p 59001
12/06/2023 35.00p 35.00p 34.50p 34.50p 143
09/06/2023 35.50p 35.50p 34.51p 35.00p 38382
08/06/2023 35.50p 35.50p 34.60p 35.50p 0
07/06/2023 35.50p 35.50p 34.00p 35.50p 20409
06/06/2023 35.50p 35.50p 34.65p 35.50p 1610
05/06/2023 35.50p 35.50p 34.60p 35.50p 0
02/06/2023 35.50p 35.50p 34.65p 35.50p 7000
01/06/2023 35.50p 35.50p 34.65p 35.50p 20000
31/05/2023 36.00p 36.22p 34.60p 35.50p 0
30/05/2023 35.00p 35.00p 34.50p 35.00p 0
26/05/2023 35.00p 35.19p 34.20p 35.00p 5450
25/05/2023 35.00p 35.00p 34.10p 35.00p 21903
24/05/2023 36.00p 36.00p 35.00p 35.50p 23873
23/05/2023 36.00p 36.00p 36.00p 36.00p 0
22/05/2023 36.00p 36.00p 36.00p 36.00p 0
19/05/2023 36.00p 36.00p 36.00p 36.00p 0
18/05/2023 36.00p 36.00p 35.00p 36.00p 34838
17/05/2023 37.00p 37.00p 36.00p 36.00p 34000
16/05/2023 37.00p 37.00p 36.00p 37.00p 11125
15/05/2023 37.00p 37.00p 37.00p 37.00p 0
12/05/2023 37.00p 37.00p 36.00p 37.00p 31272
11/05/2023 37.00p 37.00p 37.00p 37.00p 0
10/05/2023 37.00p 37.24p 36.23p 37.00p 6761
09/05/2023 37.00p 38.75p 36.25p 37.00p 120412
05/05/2023 35.00p 37.24p 34.50p 37.00p 244931
04/05/2023 35.50p 35.50p 35.00p 35.00p 42000
03/05/2023 35.50p 35.50p 35.35p 35.50p 25000
02/05/2023 37.00p 37.00p 34.30p 35.50p 85277
28/04/2023 36.50p 36.85p 36.05p 36.50p 68579
27/04/2023 35.50p 38.20p 35.50p 36.50p 125932

*Close Price adjusted for both dividends and splits