Scisys Group (SSY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scisys Group

Date Open High Low Close* Volume
06/11/2012 59.50p 60.43p 59.00p 59.50p 17448
05/11/2012 59.50p 60.25p 59.00p 59.50p 13809
02/11/2012 59.50p 59.80p 59.50p 59.50p 3000
01/11/2012 59.50p 60.25p 58.00p 59.50p 21900
31/10/2012 58.50p 60.50p 56.50p 59.50p 25548
30/10/2012 58.50p 58.50p 56.00p 58.50p 4213
29/10/2012 58.50p 58.50p 56.25p 58.50p 708
26/10/2012 58.50p 58.50p 56.00p 58.50p 30000
25/10/2012 58.50p 58.50p 56.00p 58.50p 2000
24/10/2012 58.50p 58.50p 57.00p 58.50p 15000
23/10/2012 59.00p 59.00p 57.00p 58.50p 11915
22/10/2012 59.00p 59.00p 58.00p 59.00p 0
19/10/2012 59.00p 59.00p 58.00p 59.00p 6900
18/10/2012 59.50p 59.50p 59.00p 59.00p 25129
17/10/2012 59.50p 59.50p 59.00p 59.50p 1725
16/10/2012 59.50p 59.50p 59.00p 59.50p 1000
15/10/2012 58.00p 59.50p 58.00p 59.50p 10781
12/10/2012 58.00p 59.00p 58.00p 58.00p 5700
11/10/2012 58.00p 58.50p 57.20p 58.00p 400250
10/10/2012 58.00p 58.00p 56.65p 58.00p 0
09/10/2012 58.00p 58.00p 56.65p 58.00p 0
08/10/2012 58.00p 58.00p 56.65p 58.00p 24350
05/10/2012 58.00p 58.00p 56.50p 58.00p 3686
04/10/2012 57.00p 58.00p 55.50p 58.00p 0
03/10/2012 57.00p 58.00p 55.50p 57.00p 8841
02/10/2012 57.00p 58.00p 57.00p 57.00p 42923
01/10/2012 57.00p 58.50p 55.00p 57.00p 19075
28/09/2012 57.00p 58.50p 55.50p 57.00p 18416
27/09/2012 57.00p 58.50p 57.00p 57.00p 5425
26/09/2012 57.00p 57.50p 55.00p 57.00p 17300
25/09/2012 57.00p 59.00p 55.50p 57.00p 46558
24/09/2012 57.50p 57.50p 55.60p 57.00p 2008
21/09/2012 57.50p 58.50p 55.60p 57.50p 2610
20/09/2012 57.50p 59.50p 55.50p 57.50p 13664
19/09/2012 58.50p 59.50p 57.50p 57.50p 12427
18/09/2012 59.00p 61.00p 57.00p 58.50p 12679
17/09/2012 57.50p 60.00p 57.50p 59.00p 29089
14/09/2012 56.50p 58.00p 56.50p 57.50p 10200
13/09/2012 56.50p 57.00p 56.50p 56.50p 0
12/09/2012 56.50p 57.00p 56.50p 56.50p 26723
11/09/2012 56.00p 57.00p 55.00p 56.50p 37000
10/09/2012 56.00p 58.00p 54.00p 56.00p 19331
07/09/2012 56.00p 56.00p 55.12p 56.00p 0
06/09/2012 56.00p 56.00p 55.12p 56.00p 1850
05/09/2012 56.00p 57.00p 55.00p 56.00p 0
04/09/2012 56.50p 57.00p 55.00p 56.00p 0
03/09/2012 56.50p 57.00p 55.00p 56.50p 0
31/08/2012 55.50p 57.00p 55.00p 56.50p 94258
30/08/2012 55.50p 55.50p 55.12p 55.50p 500
29/08/2012 55.50p 57.00p 55.00p 55.50p 0
28/08/2012 55.00p 57.00p 55.00p 55.50p 11271
24/08/2012 55.00p 57.00p 55.00p 55.00p 2500
23/08/2012 55.00p 55.00p 54.25p 55.00p 0
22/08/2012 55.00p 55.00p 54.25p 55.00p 2282
21/08/2012 55.50p 57.00p 53.50p 55.00p 16850
20/08/2012 55.50p 56.00p 54.50p 55.50p 0
17/08/2012 55.50p 56.00p 54.50p 55.50p 49355
16/08/2012 55.50p 57.00p 55.00p 56.00p 0
15/08/2012 55.00p 57.00p 55.00p 56.00p 9729
14/08/2012 55.00p 56.00p 54.00p 55.00p 7031
13/08/2012 55.00p 56.00p 54.12p 55.00p 7635
10/08/2012 55.00p 56.00p 53.40p 55.00p 4128
09/08/2012 55.50p 55.50p 53.00p 55.00p 23202
08/08/2012 55.50p 58.00p 55.50p 55.50p 0
07/08/2012 55.50p 58.00p 55.50p 55.50p 855
06/08/2012 55.00p 57.00p 53.00p 55.50p 10764
03/08/2012 55.00p 57.00p 55.00p 55.00p 2900
02/08/2012 55.00p 56.40p 55.00p 55.00p 5000
01/08/2012 55.00p 55.00p 54.00p 55.00p 7657
31/07/2012 54.50p 55.70p 54.50p 55.00p 2692
30/07/2012 54.00p 55.96p 53.00p 54.50p 23737
27/07/2012 53.50p 54.70p 53.50p 54.00p 5000
26/07/2012 52.00p 55.00p 52.00p 53.50p 63966
25/07/2012 51.50p 52.00p 50.00p 51.50p 22800
24/07/2012 51.50p 52.94p 51.50p 51.50p 5250
23/07/2012 51.50p 51.50p 51.00p 51.50p 7908
20/07/2012 51.50p 51.79p 51.50p 51.50p 15000
19/07/2012 51.50p 51.79p 51.50p 51.50p 2000
18/07/2012 51.50p 51.79p 51.50p 51.50p 0
17/07/2012 51.50p 51.79p 51.50p 51.50p 7020
16/07/2012 50.50p 53.00p 50.50p 51.50p 10842
13/07/2012 50.50p 50.75p 49.00p 50.50p 0
12/07/2012 50.75p 50.75p 49.00p 50.75p 6000
11/07/2012 50.75p 50.75p 49.00p 50.75p 4000
10/07/2012 50.75p 51.20p 50.75p 50.75p 5482
09/07/2012 50.00p 50.75p 49.00p 50.75p 5012
06/07/2012 50.00p 50.60p 50.00p 50.00p 410
05/07/2012 51.25p 53.00p 49.25p 50.00p 20096
04/07/2012 51.25p 52.25p 51.25p 51.25p 167
03/07/2012 51.25p 51.25p 50.63p 51.25p 1194
02/07/2012 51.50p 52.00p 51.00p 51.25p 0
29/06/2012 51.50p 52.00p 51.50p 51.50p 0
28/06/2012 51.50p 52.00p 51.50p 51.50p 0
27/06/2012 51.50p 52.00p 51.50p 51.50p 18953
26/06/2012 51.50p 52.00p 51.50p 51.50p 0
25/06/2012 51.50p 52.00p 51.50p 51.50p 6000
22/06/2012 51.50p 51.50p 50.60p 51.50p 0
21/06/2012 51.50p 51.50p 50.60p 51.50p 5829
20/06/2012 51.50p 52.50p 50.90p 51.50p 51235
19/06/2012 51.50p 51.50p 50.00p 51.50p 0
18/06/2012 51.50p 51.50p 50.00p 51.50p 6500
15/06/2012 52.00p 53.00p 51.00p 51.50p 13027
14/06/2012 53.25p 53.25p 49.12p 52.00p 40488
13/06/2012 53.25p 53.25p 51.85p 53.25p 1929
12/06/2012 53.25p 53.55p 52.00p 53.25p 0
11/06/2012 53.50p 53.55p 52.00p 53.25p 31295
08/06/2012 54.00p 55.60p 52.00p 53.50p 10175
07/06/2012 54.00p 54.00p 52.00p 54.00p 50
06/06/2012 54.00p 54.70p 53.10p 54.00p 0
01/06/2012 53.50p 54.70p 53.10p 54.00p 6166
31/05/2012 53.00p 54.90p 53.00p 53.50p 38445
30/05/2012 53.00p 54.00p 52.00p 53.00p 0
29/05/2012 53.00p 54.00p 52.00p 53.00p 0
28/05/2012 54.00p 54.00p 52.00p 53.00p 5500
25/05/2012 54.25p 55.40p 54.00p 54.00p 5000
24/05/2012 54.25p 54.25p 52.50p 54.25p 0
23/05/2012 54.25p 54.25p 52.50p 54.25p 5000
22/05/2012 54.25p 55.68p 52.50p 54.25p 23328
21/05/2012 53.00p 54.25p 52.50p 54.25p 25250
18/05/2012 54.50p 54.50p 53.00p 53.00p 10500
17/05/2012 54.50p 56.00p 53.50p 54.50p 0
16/05/2012 54.50p 56.00p 53.50p 54.50p 0
15/05/2012 54.50p 56.00p 53.50p 54.50p 25243
14/05/2012 54.50p 55.00p 54.50p 54.50p 25000
11/05/2012 54.50p 55.00p 53.00p 54.50p 0
10/05/2012 54.50p 55.00p 53.00p 54.50p 40712
09/05/2012 56.50p 56.50p 54.00p 54.50p 8637
08/05/2012 56.50p 57.00p 55.00p 56.50p 11171
04/05/2012 56.50p 56.50p 55.03p 56.50p 0
03/05/2012 56.50p 56.50p 55.03p 56.50p 5000
02/05/2012 56.50p 57.00p 55.92p 56.50p 3961
01/05/2012 57.50p 57.50p 55.92p 56.50p 5265
30/04/2012 55.50p 58.00p 55.50p 57.50p 22562
27/04/2012 54.00p 55.00p 54.00p 55.00p 2500
26/04/2012 54.00p 55.00p 53.00p 54.00p 0
25/04/2012 53.00p 55.00p 53.00p 54.00p 23061
24/04/2012 53.00p 54.00p 53.00p 53.00p 1898
23/04/2012 53.00p 54.00p 52.02p 53.00p 13929
20/04/2012 53.00p 54.00p 52.50p 53.00p 1363
19/04/2012 53.00p 53.50p 52.10p 53.00p 0
18/04/2012 53.50p 53.50p 52.10p 53.00p 17061
17/04/2012 53.00p 55.00p 53.00p 53.50p 18600
16/04/2012 53.00p 53.00p 52.00p 53.00p 141
13/04/2012 53.00p 53.00p 52.00p 53.00p 5250
12/04/2012 51.50p 53.00p 51.50p 53.00p 14573
11/04/2012 52.00p 53.00p 50.60p 51.50p 4237
10/04/2012 51.00p 52.00p 50.50p 52.00p 50088
05/04/2012 50.50p 51.00p 50.00p 51.00p 16927
04/04/2012 50.50p 50.50p 50.00p 50.50p 2858
03/04/2012 50.50p 51.00p 48.16p 50.50p 0
02/04/2012 50.50p 51.00p 48.16p 50.50p 64031
30/03/2012 51.50p 51.50p 50.00p 50.50p 7000
29/03/2012 51.50p 52.50p 50.50p 51.50p 0
28/03/2012 52.50p 52.50p 50.50p 51.50p 6408
27/03/2012 52.50p 53.40p 51.00p 52.50p 9000
26/03/2012 53.00p 53.00p 52.00p 52.50p 20000
23/03/2012 53.00p 55.00p 52.00p 53.00p 0
22/03/2012 53.00p 55.00p 52.00p 53.00p 0
21/03/2012 53.50p 55.00p 52.00p 53.00p 7910
20/03/2012 53.50p 53.50p 51.00p 53.50p 0
19/03/2012 53.50p 53.50p 51.00p 53.50p 10150
16/03/2012 53.50p 56.00p 50.40p 53.50p 0
15/03/2012 52.00p 56.00p 50.40p 53.50p 62172
14/03/2012 52.00p 53.00p 51.00p 52.00p 0
13/03/2012 51.00p 53.00p 51.00p 52.00p 10000
12/03/2012 51.00p 51.90p 49.40p 51.00p 10500
09/03/2012 51.50p 51.95p 50.00p 51.00p 17500
08/03/2012 51.50p 52.00p 51.50p 51.50p 2000
07/03/2012 52.00p 52.00p 50.00p 51.50p 11688
06/03/2012 52.00p 52.00p 50.42p 52.00p 13500
05/03/2012 53.00p 53.00p 52.00p 52.00p 19231
02/03/2012 53.50p 54.00p 51.90p 53.00p 32765
01/03/2012 53.50p 54.47p 53.50p 53.50p 9000
29/02/2012 53.50p 53.50p 52.90p 53.50p 290
28/02/2012 54.00p 54.00p 50.87p 53.50p 15427
27/02/2012 54.00p 56.00p 54.00p 54.00p 2112
24/02/2012 51.50p 55.92p 51.50p 54.00p 24387
23/02/2012 51.50p 52.00p 50.00p 51.50p 243728
22/02/2012 51.50p 51.50p 50.00p 51.50p 10000
21/02/2012 51.50p 52.00p 50.00p 51.50p 45000
20/02/2012 51.50p 52.00p 50.00p 51.50p 20256
17/02/2012 51.50p 51.50p 50.00p 51.50p 40630
16/02/2012 52.00p 52.00p 51.40p 51.50p 1501
15/02/2012 50.50p 53.00p 50.50p 52.00p 38228
14/02/2012 48.25p 52.97p 48.25p 50.50p 58076
13/02/2012 48.25p 48.25p 48.00p 48.25p 0
10/02/2012 48.25p 48.25p 48.00p 48.25p 0
09/02/2012 48.25p 48.25p 48.00p 48.25p 501860
08/02/2012 48.25p 48.25p 46.75p 48.25p 6250
07/02/2012 48.25p 48.30p 46.57p 48.25p 2947
06/02/2012 48.25p 48.30p 48.00p 48.25p 0
03/02/2012 48.25p 48.30p 48.00p 48.25p 202000
02/02/2012 48.25p 48.25p 46.75p 48.25p 300
01/02/2012 47.50p 48.25p 47.50p 48.25p 20000
31/01/2012 47.50p 48.40p 46.00p 47.50p 0
30/01/2012 48.00p 48.40p 46.00p 47.50p 12485
27/01/2012 48.50p 48.50p 46.00p 48.00p 9993
26/01/2012 48.00p 49.92p 46.40p 48.50p 2680
25/01/2012 49.50p 49.50p 46.50p 48.00p 11700
24/01/2012 49.50p 50.46p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits