Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2020 38.50p 38.50p 38.00p 38.50p 7000
15/12/2020 38.50p 38.50p 38.50p 38.50p 0
14/12/2020 39.00p 39.00p 37.00p 38.50p 9859
11/12/2020 40.00p 40.00p 36.50p 39.00p 11251
10/12/2020 40.50p 40.50p 38.50p 40.00p 15000
09/12/2020 40.50p 40.50p 40.00p 40.50p 1396
08/12/2020 40.50p 40.60p 40.50p 40.50p 10916
07/12/2020 40.50p 40.98p 40.00p 40.50p 1306
04/12/2020 40.50p 40.68p 40.00p 40.50p 37411
03/12/2020 41.00p 41.00p 40.00p 40.50p 17000
02/12/2020 41.50p 42.95p 40.55p 41.00p 47704
01/12/2020 36.00p 42.95p 36.00p 41.50p 41121
30/11/2020 35.00p 37.85p 34.00p 36.00p 43650
27/11/2020 34.50p 36.90p 34.50p 35.00p 2766
26/11/2020 34.00p 36.00p 34.00p 34.50p 1688
25/11/2020 33.00p 35.50p 31.00p 34.00p 27128
24/11/2020 33.00p 33.00p 33.00p 33.00p 30000
23/11/2020 33.00p 35.00p 31.20p 33.00p 88996
20/11/2020 33.00p 33.00p 31.74p 33.00p 2822
19/11/2020 33.00p 33.00p 31.01p 33.00p 15175
18/11/2020 33.00p 33.00p 31.99p 33.00p 15594
17/11/2020 33.00p 33.00p 33.00p 33.00p 0
16/11/2020 33.00p 33.00p 32.00p 33.00p 4063
13/11/2020 33.00p 33.00p 31.00p 33.00p 1092
12/11/2020 33.00p 33.00p 33.00p 33.00p 98500
10/11/2020 33.00p 33.00p 31.00p 33.00p 6500
09/11/2020 33.00p 33.00p 31.00p 33.00p 3000
06/11/2020 33.00p 33.00p 31.00p 33.00p 750
05/11/2020 33.00p 33.00p 33.00p 33.00p 0
04/11/2020 33.00p 33.00p 31.00p 33.00p 1622
03/11/2020 33.00p 33.00p 33.00p 33.00p 0
02/11/2020 33.00p 33.00p 33.00p 33.00p 0
30/10/2020 33.00p 33.00p 33.00p 33.00p 0
29/10/2020 33.00p 33.00p 30.00p 33.00p 1285
28/10/2020 33.00p 33.00p 32.00p 33.00p 1285
27/10/2020 33.00p 33.00p 33.00p 33.00p 0
26/10/2020 33.00p 33.00p 33.00p 33.00p 0
23/10/2020 33.00p 35.00p 31.15p 33.00p 21477
22/10/2020 33.00p 35.00p 31.25p 34.00p 31254
21/10/2020 33.00p 33.00p 31.00p 33.00p 1537
20/10/2020 33.00p 33.00p 33.00p 33.00p 0
19/10/2020 33.00p 33.00p 31.00p 33.00p 2876
16/10/2020 33.00p 33.00p 31.00p 33.00p 3983
15/10/2020 33.00p 33.00p 33.00p 33.00p 0
14/10/2020 33.00p 33.00p 33.00p 33.00p 0
13/10/2020 33.00p 33.00p 31.00p 33.00p 2690
12/10/2020 33.00p 33.00p 29.00p 33.00p 664232
09/10/2020 33.00p 33.00p 31.00p 33.00p 1738
08/10/2020 33.00p 33.00p 33.00p 33.00p 0
07/10/2020 33.00p 33.00p 31.00p 33.00p 1000
06/10/2020 33.00p 33.00p 31.00p 33.00p 2112
05/10/2020 33.00p 33.00p 33.00p 33.00p 0
02/10/2020 33.00p 33.00p 31.00p 33.00p 1000
01/10/2020 33.00p 33.00p 31.00p 33.00p 1715
30/09/2020 33.00p 33.00p 33.00p 33.00p 0
29/09/2020 33.00p 33.00p 33.00p 33.00p 0
28/09/2020 33.00p 33.00p 33.00p 33.00p 0
25/09/2020 33.00p 33.00p 31.00p 33.00p 300
24/09/2020 33.00p 33.00p 33.00p 33.00p 0
23/09/2020 33.00p 34.00p 33.00p 33.00p 7066
22/09/2020 33.00p 33.00p 33.00p 33.00p 0
21/09/2020 33.00p 33.00p 31.10p 33.00p 2503
18/09/2020 33.00p 33.00p 33.00p 33.00p 0
17/09/2020 33.00p 33.00p 31.00p 33.00p 16394
16/09/2020 33.00p 33.00p 31.10p 33.00p 3700
15/09/2020 33.00p 33.00p 33.00p 33.00p 0
14/09/2020 33.00p 33.00p 33.00p 33.00p 0
11/09/2020 33.00p 33.00p 31.10p 33.00p 6802
10/09/2020 33.00p 33.00p 33.00p 33.00p 0
09/09/2020 33.00p 33.00p 31.69p 33.00p 1564
08/09/2020 33.00p 33.00p 33.00p 33.00p 0
07/09/2020 33.00p 33.00p 31.10p 33.00p 5675
04/09/2020 33.00p 33.00p 33.00p 33.00p 0
03/09/2020 33.00p 33.00p 33.00p 33.00p 0
02/09/2020 33.00p 33.00p 31.10p 33.00p 6000
01/09/2020 33.00p 33.00p 33.00p 33.00p 0
28/08/2020 33.00p 33.00p 33.00p 33.00p 0
27/08/2020 33.00p 33.00p 31.74p 33.00p 18638
26/08/2020 33.00p 33.00p 31.74p 33.00p 2888
25/08/2020 33.00p 33.00p 31.00p 33.00p 17500
24/08/2020 33.00p 33.00p 31.00p 33.00p 18333
21/08/2020 33.00p 33.00p 31.13p 33.00p 5570
20/08/2020 33.00p 33.00p 33.00p 33.00p 0
19/08/2020 33.00p 33.00p 31.10p 33.00p 10195
18/08/2020 33.00p 33.00p 31.10p 33.00p 48958
17/08/2020 33.00p 33.00p 31.00p 33.00p 2639
14/08/2020 33.00p 33.00p 33.00p 33.00p 0
13/08/2020 33.00p 33.00p 31.10p 33.00p 100
12/08/2020 33.00p 33.00p 32.00p 33.00p 1562
11/08/2020 33.00p 33.00p 33.00p 33.00p 0
10/08/2020 33.00p 33.00p 33.00p 33.00p 0
07/08/2020 33.00p 33.00p 33.00p 33.00p 0
06/08/2020 33.00p 33.00p 33.00p 33.00p 0
05/08/2020 33.00p 33.00p 33.00p 33.00p 0
04/08/2020 33.00p 33.00p 33.00p 33.00p 0
03/08/2020 33.00p 33.00p 33.00p 33.00p 0
31/07/2020 33.00p 33.00p 31.00p 33.00p 2281
30/07/2020 33.00p 33.00p 33.00p 33.00p 0
29/07/2020 33.00p 33.00p 33.00p 33.00p 0
28/07/2020 32.50p 33.00p 32.50p 33.00p 0
27/07/2020 33.00p 33.00p 32.50p 32.50p 0
24/07/2020 33.00p 33.00p 32.25p 33.00p 3700
23/07/2020 33.00p 33.00p 30.00p 33.00p 519598
22/07/2020 33.00p 33.00p 31.00p 33.00p 200
21/07/2020 33.00p 33.00p 33.00p 33.00p 0
20/07/2020 33.00p 33.00p 32.55p 33.00p 884
17/07/2020 33.00p 33.00p 33.00p 33.00p 0
16/07/2020 33.00p 33.00p 31.00p 33.00p 10000
15/07/2020 33.00p 33.00p 33.00p 33.00p 100000
14/07/2020 33.00p 33.00p 31.00p 33.00p 1109
13/07/2020 33.00p 33.00p 31.08p 33.00p 3000
10/07/2020 33.00p 33.00p 33.00p 33.00p 0
09/07/2020 33.00p 33.00p 33.00p 33.00p 0
08/07/2020 33.00p 33.00p 31.00p 33.00p 7750
07/07/2020 33.00p 33.00p 31.13p 33.00p 33207
06/07/2020 33.00p 35.00p 32.90p 33.00p 29492
03/07/2020 35.50p 35.50p 31.00p 33.00p 96743
02/07/2020 35.50p 35.75p 34.00p 35.50p 21878
01/07/2020 35.50p 37.00p 34.10p 35.50p 19538
30/06/2020 35.00p 37.00p 35.00p 35.50p 642583
29/06/2020 34.00p 35.75p 32.75p 34.00p 8690
26/06/2020 34.00p 34.00p 32.75p 34.00p 2500
25/06/2020 34.00p 34.00p 34.00p 34.00p 0
24/06/2020 34.00p 35.75p 34.00p 34.00p 3091
23/06/2020 34.00p 34.00p 34.00p 34.00p 0
22/06/2020 34.00p 34.00p 34.00p 34.00p 0
19/06/2020 34.00p 34.00p 32.75p 34.00p 1409
18/06/2020 34.00p 34.00p 34.00p 34.00p 0
17/06/2020 34.00p 35.90p 34.00p 34.00p 406
16/06/2020 34.00p 34.00p 34.00p 34.00p 0
15/06/2020 33.50p 35.40p 33.50p 34.00p 4527
12/06/2020 33.50p 35.00p 33.50p 33.50p 5000
11/06/2020 33.50p 34.92p 33.50p 33.50p 7000
10/06/2020 31.50p 35.00p 31.50p 33.00p 43127
09/06/2020 31.50p 31.50p 30.00p 31.50p 42000
08/06/2020 31.50p 32.70p 31.50p 31.50p 10000
05/06/2020 31.50p 32.88p 31.50p 31.50p 16744
04/06/2020 31.50p 32.88p 31.50p 31.50p 1689
03/06/2020 31.50p 32.75p 31.50p 31.50p 3000
02/06/2020 31.50p 32.50p 30.10p 31.50p 5958
01/06/2020 31.00p 31.90p 30.00p 31.50p 40161
29/05/2020 30.50p 31.85p 29.60p 31.00p 4344
28/05/2020 30.50p 30.50p 30.50p 30.50p 0
27/05/2020 30.50p 31.75p 30.50p 30.50p 5000
26/05/2020 30.50p 30.50p 30.50p 30.50p 0
25/05/2020 30.00p 30.50p 30.00p 30.50p 0
22/05/2020 30.00p 30.50p 30.00p 30.50p 0
21/05/2020 30.00p 31.80p 30.00p 30.00p 56
20/05/2020 30.00p 32.00p 30.00p 30.00p 5000
19/05/2020 30.00p 31.75p 30.00p 30.00p 2500
18/05/2020 28.70p 28.80p 28.70p 28.70p 15500
15/05/2020 28.70p 28.70p 28.70p 28.70p 26000
14/05/2020 28.70p 28.70p 27.55p 28.70p 23000
13/05/2020 28.50p 28.70p 28.50p 28.70p 0
12/05/2020 28.50p 28.50p 27.33p 28.50p 10000
11/05/2020 28.50p 28.69p 28.50p 28.50p 5000
08/05/2020 28.50p 28.50p 28.50p 28.50p 0
07/05/2020 28.50p 28.50p 28.50p 28.50p 0
06/05/2020 28.50p 28.50p 27.25p 28.50p 22775
05/05/2020 28.50p 28.50p 28.50p 28.50p 0
04/05/2020 28.50p 29.44p 27.30p 28.50p 36845
01/05/2020 28.50p 28.50p 28.50p 28.50p 0
30/04/2020 28.50p 28.50p 27.47p 28.50p 19409
29/04/2020 28.50p 29.44p 27.51p 28.50p 23660
28/04/2020 28.50p 29.85p 27.60p 28.50p 10014
27/04/2020 28.50p 28.50p 28.50p 28.50p 0
24/04/2020 28.50p 30.00p 28.50p 28.50p 10244
23/04/2020 28.50p 28.74p 27.30p 28.50p 8099
22/04/2020 27.50p 28.80p 27.50p 28.50p 21911
21/04/2020 26.50p 27.55p 26.00p 27.50p 200859
20/04/2020 26.50p 27.00p 25.01p 26.50p 102477
17/04/2020 27.00p 27.00p 25.00p 26.00p 9163
16/04/2020 27.00p 27.00p 27.00p 27.00p 0
15/04/2020 28.50p 28.50p 26.00p 27.00p 3056
14/04/2020 28.50p 28.50p 28.50p 28.50p 0
13/04/2020 28.50p 28.50p 28.50p 28.50p 0
10/04/2020 28.50p 28.50p 28.50p 28.50p 0
09/04/2020 28.50p 28.50p 28.50p 28.50p 0
08/04/2020 28.50p 28.50p 28.50p 28.50p 0
07/04/2020 28.50p 28.50p 28.50p 28.50p 0
06/04/2020 28.50p 28.50p 27.00p 28.50p 507
03/04/2020 28.00p 28.50p 28.00p 28.50p 0
02/04/2020 28.00p 28.50p 27.00p 28.50p 1000
01/04/2020 28.50p 28.50p 28.50p 28.50p 0
31/03/2020 28.50p 28.50p 28.50p 28.50p 0
30/03/2020 28.50p 28.50p 28.50p 28.50p 0
27/03/2020 29.00p 29.00p 28.00p 28.50p 59000
26/03/2020 29.00p 30.00p 28.00p 29.00p 2826
25/03/2020 29.00p 29.00p 27.00p 29.00p 3000
24/03/2020 29.00p 29.00p 28.00p 29.00p 0
23/03/2020 29.00p 29.00p 28.00p 29.00p 1000
20/03/2020 30.00p 30.00p 29.00p 30.00p 1000
19/03/2020 30.00p 30.00p 30.00p 30.00p 0
18/03/2020 30.00p 30.00p 30.00p 30.00p 0
17/03/2020 30.00p 30.00p 26.00p 30.00p 11539
16/03/2020 29.50p 30.00p 29.50p 30.00p 0
13/03/2020 30.00p 30.00p 28.00p 30.00p 14960
12/03/2020 30.00p 30.00p 29.00p 30.00p 1000
11/03/2020 31.00p 31.00p 30.00p 31.00p 2018
10/03/2020 31.00p 31.00p 30.00p 31.00p 1000

*Close Price adjusted for both dividends and splits