Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/05/2021 49.00p 50.90p 48.25p 49.00p 5105
03/05/2021 49.00p 50.75p 48.25p 49.00p 14728
30/04/2021 49.00p 50.75p 48.25p 49.00p 14728
29/04/2021 49.00p 49.00p 48.03p 49.00p 11455
28/04/2021 48.50p 49.90p 48.03p 49.00p 43228
27/04/2021 48.00p 49.40p 47.62p 49.40p 59766
26/04/2021 46.50p 50.00p 46.50p 48.00p 114579
23/04/2021 47.00p 47.85p 45.30p 46.50p 22495
22/04/2021 47.00p 47.85p 45.25p 47.00p 4442
21/04/2021 45.00p 48.75p 45.00p 47.00p 96325
20/04/2021 42.00p 46.00p 42.00p 45.00p 22151
19/04/2021 44.00p 44.00p 40.00p 42.00p 211250
16/04/2021 42.50p 44.00p 42.50p 42.50p 768
15/04/2021 42.00p 44.00p 40.75p 42.00p 22063
14/04/2021 42.00p 42.00p 42.00p 42.00p 0
13/04/2021 42.00p 43.80p 42.00p 42.00p 6314
12/04/2021 41.00p 42.00p 40.69p 42.00p 39765
09/04/2021 41.00p 41.69p 40.45p 41.00p 25151
08/04/2021 41.00p 41.69p 41.00p 41.00p 1180
07/04/2021 41.00p 41.83p 41.00p 41.00p 8150
06/04/2021 41.00p 42.00p 40.01p 41.00p 36271
05/04/2021 38.50p 41.85p 38.38p 41.00p 80476
02/04/2021 38.50p 41.85p 38.38p 41.00p 80476
01/04/2021 38.50p 41.85p 38.38p 41.00p 80476
31/03/2021 38.50p 38.50p 38.40p 38.50p 1937
30/03/2021 38.50p 38.50p 38.50p 38.50p 0
29/03/2021 38.50p 38.59p 38.01p 38.50p 12672
26/03/2021 38.50p 38.59p 38.00p 38.50p 13806
25/03/2021 38.50p 38.50p 38.01p 38.50p 11316
24/03/2021 38.50p 38.50p 38.00p 38.50p 10610
23/03/2021 40.50p 41.62p 38.00p 38.50p 69232
22/03/2021 40.50p 41.70p 40.50p 40.50p 39844
19/03/2021 40.50p 41.62p 39.00p 40.50p 52074
18/03/2021 40.50p 41.62p 39.00p 40.50p 89739
17/03/2021 40.50p 41.69p 40.50p 40.50p 65492
16/03/2021 40.50p 40.88p 39.00p 40.50p 5212
15/03/2021 40.50p 40.50p 39.00p 40.50p 1255
12/03/2021 40.50p 40.92p 39.00p 40.50p 16344
11/03/2021 41.50p 41.50p 40.00p 40.50p 2508
10/03/2021 41.50p 41.50p 41.50p 41.50p 0
09/03/2021 41.50p 41.93p 41.50p 41.50p 4770
08/03/2021 41.50p 41.93p 40.40p 41.50p 54635
05/03/2021 41.50p 41.95p 41.50p 41.50p 63
04/03/2021 41.50p 41.50p 41.50p 41.50p 0
03/03/2021 41.50p 41.50p 41.50p 41.50p 0
02/03/2021 41.50p 41.50p 41.50p 41.50p 0
01/03/2021 41.50p 41.95p 40.00p 41.50p 11861
26/02/2021 41.50p 41.50p 41.00p 41.50p 8500
25/02/2021 41.50p 41.50p 40.00p 41.50p 109
24/02/2021 41.50p 42.00p 41.00p 41.50p 21000
23/02/2021 42.00p 42.00p 39.13p 41.50p 10000
22/02/2021 42.50p 42.50p 40.13p 42.00p 12387
19/02/2021 42.50p 42.50p 40.25p 42.50p 13346
18/02/2021 42.50p 42.50p 41.00p 42.50p 2467
17/02/2021 42.50p 42.50p 41.00p 42.50p 34784
16/02/2021 43.00p 43.00p 41.00p 42.50p 17947
15/02/2021 43.00p 43.00p 43.00p 43.00p 0
12/02/2021 43.00p 43.00p 43.00p 43.00p 0
11/02/2021 43.00p 43.00p 42.25p 43.00p 18822
10/02/2021 43.00p 43.00p 42.00p 43.00p 44809
09/02/2021 43.00p 43.00p 43.00p 43.00p 0
08/02/2021 43.50p 43.50p 42.12p 43.00p 11815
05/02/2021 43.50p 43.50p 43.50p 43.50p 0
04/02/2021 43.50p 43.50p 43.00p 43.50p 1000
03/02/2021 43.50p 43.50p 43.00p 43.50p 12200
02/02/2021 43.50p 43.50p 43.00p 43.50p 11912
01/02/2021 43.50p 43.50p 43.00p 43.50p 4384
29/01/2021 43.50p 43.50p 43.00p 43.50p 80
28/01/2021 43.50p 43.50p 43.00p 43.50p 556
27/01/2021 43.50p 43.50p 43.00p 43.50p 3000
26/01/2021 43.50p 44.00p 43.00p 43.50p 17109
25/01/2021 43.50p 43.50p 43.00p 43.50p 8236
22/01/2021 43.50p 43.70p 43.08p 43.50p 15946
21/01/2021 43.50p 43.50p 43.08p 43.50p 2400
20/01/2021 44.00p 44.00p 43.00p 43.50p 10264
19/01/2021 44.00p 44.00p 43.92p 44.00p 1000
18/01/2021 44.00p 44.42p 43.00p 44.00p 12935
15/01/2021 44.00p 44.00p 43.11p 44.00p 28440
14/01/2021 44.00p 44.25p 43.30p 44.00p 9057
13/01/2021 41.50p 44.83p 41.50p 44.00p 81557
12/01/2021 41.50p 42.75p 41.50p 41.50p 3342
11/01/2021 39.50p 42.30p 39.50p 41.50p 84092
08/01/2021 39.00p 39.95p 39.00p 39.50p 14000
07/01/2021 38.50p 39.00p 38.11p 39.00p 10686
06/01/2021 38.50p 38.50p 38.50p 38.50p 0
05/01/2021 38.50p 38.60p 38.50p 38.50p 3000
04/01/2021 38.50p 38.53p 38.45p 38.50p 4608
31/12/2020 38.50p 38.50p 38.50p 38.50p 0
30/12/2020 38.50p 39.00p 36.55p 38.50p 12310
29/12/2020 38.50p 38.50p 37.50p 38.50p 4916
25/12/2020 38.50p 38.50p 38.50p 38.50p 0
24/12/2020 38.50p 38.50p 38.50p 38.50p 0
23/12/2020 38.50p 38.61p 37.00p 38.50p 12924
22/12/2020 38.50p 38.50p 38.50p 38.50p 0
21/12/2020 38.50p 38.75p 38.00p 38.50p 5500
18/12/2020 38.50p 39.00p 38.50p 38.50p 16000
17/12/2020 38.50p 38.57p 38.50p 38.50p 202
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

*Close Price adjusted for both dividends and splits