Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2018 182.00p 182.00p 176.00p 181.00p 50832
22/05/2018 180.50p 184.00p 180.50p 182.00p 117957
21/05/2018 174.50p 183.00p 174.50p 180.50p 119305
18/05/2018 173.00p 177.00p 171.01p 174.50p 73050
17/05/2018 168.50p 172.85p 167.90p 171.50p 39323
16/05/2018 168.50p 171.62p 165.00p 168.50p 58708
15/05/2018 168.50p 170.00p 166.13p 168.50p 54175
14/05/2018 165.00p 171.50p 165.00p 168.50p 190801
11/05/2018 165.00p 167.00p 163.10p 165.00p 160701
10/05/2018 165.00p 165.30p 163.00p 163.00p 19702
09/05/2018 163.50p 166.00p 162.00p 165.00p 10354
08/05/2018 159.50p 165.00p 159.50p 163.50p 40923
04/05/2018 157.00p 163.00p 157.00p 159.50p 50226
03/05/2018 163.00p 163.00p 156.50p 156.50p 51318
02/05/2018 165.00p 166.96p 161.00p 163.00p 250089
01/05/2018 163.00p 166.00p 163.00p 165.00p 23825
30/04/2018 162.50p 163.75p 161.00p 163.00p 27310
27/04/2018 161.50p 165.00p 160.25p 162.50p 94019
26/04/2018 158.00p 165.00p 154.10p 161.50p 68264
25/04/2018 156.50p 161.00p 156.50p 158.00p 16086
24/04/2018 157.00p 157.74p 153.10p 156.50p 24954
23/04/2018 151.50p 157.00p 151.10p 157.00p 82912
20/04/2018 147.50p 153.00p 147.50p 151.50p 104511
19/04/2018 143.50p 150.00p 143.50p 147.50p 130756
18/04/2018 140.50p 144.85p 140.50p 143.50p 40798
17/04/2018 146.00p 146.00p 139.20p 140.50p 197034
16/04/2018 146.00p 147.00p 145.00p 146.00p 18379
13/04/2018 151.50p 151.50p 144.00p 146.00p 26968
12/04/2018 152.00p 152.80p 150.48p 151.50p 19978
11/04/2018 146.00p 154.00p 146.00p 152.00p 137048
10/04/2018 138.50p 147.00p 138.10p 146.00p 123897
09/04/2018 134.00p 139.00p 134.00p 138.50p 75584
06/04/2018 129.50p 135.00p 129.50p 134.00p 54325
05/04/2018 131.50p 131.88p 128.00p 129.50p 24448
04/04/2018 130.50p 134.00p 130.00p 131.50p 44889
03/04/2018 129.50p 132.75p 123.00p 130.50p 101133
29/03/2018 132.00p 132.00p 127.00p 129.50p 37126
28/03/2018 132.00p 134.00p 130.00p 130.00p 19385
27/03/2018 130.50p 133.84p 130.30p 132.00p 117209
26/03/2018 126.50p 128.00p 126.50p 127.50p 41542
23/03/2018 127.50p 127.50p 123.10p 126.50p 36284
22/03/2018 130.00p 130.99p 128.00p 129.00p 37876
21/03/2018 134.50p 134.50p 130.00p 130.00p 62118
20/03/2018 134.50p 134.50p 132.70p 134.50p 28997
19/03/2018 134.50p 135.60p 132.90p 134.50p 15197
16/03/2018 134.50p 136.90p 134.50p 134.50p 6456
15/03/2018 134.50p 136.49p 134.50p 134.50p 13657
14/03/2018 134.50p 134.50p 132.80p 134.50p 5000
13/03/2018 134.00p 137.00p 132.20p 134.50p 33836
12/03/2018 134.50p 136.00p 132.50p 134.00p 13812
09/03/2018 133.50p 136.00p 133.00p 134.50p 8395
08/03/2018 133.50p 135.00p 133.00p 133.50p 10902
07/03/2018 132.00p 133.50p 132.00p 133.50p 5948
06/03/2018 129.00p 134.00p 129.00p 132.00p 132781
05/03/2018 129.00p 129.10p 129.00p 129.00p 5858
02/03/2018 128.50p 131.00p 127.00p 129.00p 7016
01/03/2018 128.50p 130.00p 128.00p 128.50p 17337
28/02/2018 132.00p 132.00p 129.50p 129.50p 20402
27/02/2018 131.50p 133.00p 131.00p 132.00p 35246
26/02/2018 130.50p 131.75p 130.50p 131.50p 10950
23/02/2018 130.50p 130.50p 130.50p 130.50p 0
22/02/2018 130.50p 133.00p 129.00p 130.50p 7304
21/02/2018 130.50p 131.75p 130.50p 130.50p 1662
20/02/2018 130.00p 131.00p 128.15p 130.50p 879
19/02/2018 130.50p 130.50p 128.00p 130.00p 16767
16/02/2018 129.50p 132.00p 129.50p 131.50p 24796
15/02/2018 125.00p 132.00p 125.00p 129.50p 14022
14/02/2018 128.00p 128.00p 124.00p 125.00p 9497
13/02/2018 128.50p 128.69p 128.00p 128.00p 12261
12/02/2018 130.00p 130.00p 128.47p 128.50p 8355
09/02/2018 131.50p 131.50p 128.00p 130.00p 13029
08/02/2018 129.50p 132.00p 127.75p 129.50p 21899
07/02/2018 123.50p 132.00p 122.30p 130.00p 47599
06/02/2018 122.00p 127.00p 119.00p 123.50p 63888
05/02/2018 131.00p 131.50p 120.50p 125.00p 76932
02/02/2018 133.50p 133.50p 128.00p 131.00p 47922
01/02/2018 133.50p 137.00p 131.00p 133.50p 46071
31/01/2018 136.00p 138.00p 132.00p 133.50p 18703
30/01/2018 133.50p 140.34p 133.30p 136.00p 78681
29/01/2018 127.50p 135.00p 127.50p 133.50p 51935
26/01/2018 130.00p 132.00p 125.00p 127.50p 43854
25/01/2018 127.50p 134.00p 127.50p 130.00p 55124
24/01/2018 128.50p 130.00p 127.30p 127.50p 9270
23/01/2018 124.50p 132.00p 124.50p 128.50p 42366
22/01/2018 125.50p 125.50p 123.00p 123.00p 10858
19/01/2018 125.50p 125.50p 123.60p 125.50p 2116
18/01/2018 125.50p 126.74p 123.55p 125.50p 7302
17/01/2018 130.50p 130.50p 125.50p 125.50p 27580
16/01/2018 130.50p 132.75p 128.20p 130.50p 8901
15/01/2018 127.50p 132.75p 125.60p 130.50p 23586
12/01/2018 127.50p 127.50p 125.75p 127.50p 1000
11/01/2018 127.50p 127.50p 125.75p 127.50p 4154
10/01/2018 126.50p 129.90p 126.50p 127.50p 4388
09/01/2018 127.00p 129.00p 126.50p 126.50p 15921
08/01/2018 130.00p 133.00p 125.20p 127.00p 49773
05/01/2018 125.50p 132.00p 125.50p 130.00p 41318
04/01/2018 121.00p 125.50p 120.00p 125.50p 130331
03/01/2018 115.50p 122.00p 115.50p 121.00p 18104
02/01/2018 115.50p 117.95p 113.75p 115.50p 17431
29/12/2017 115.50p 117.75p 115.50p 115.50p 1687
28/12/2017 115.50p 117.75p 113.90p 115.50p 14468
27/12/2017 116.50p 116.50p 113.00p 115.50p 14871
22/12/2017 116.50p 116.50p 115.05p 116.50p 489
21/12/2017 116.50p 118.00p 116.50p 116.50p 1685
20/12/2017 113.50p 118.00p 112.00p 116.50p 29481
19/12/2017 116.50p 116.50p 112.00p 113.50p 9541
18/12/2017 116.50p 119.00p 113.00p 116.50p 32049
15/12/2017 116.50p 116.50p 115.15p 116.50p 8898
14/12/2017 116.00p 118.00p 116.00p 116.50p 9620
13/12/2017 116.00p 118.00p 114.12p 116.00p 11208
12/12/2017 116.00p 117.98p 116.00p 116.00p 1763
11/12/2017 119.50p 119.50p 114.00p 116.00p 26414
08/12/2017 118.50p 121.00p 118.50p 119.50p 9404
07/12/2017 125.00p 125.77p 117.00p 118.50p 21448
06/12/2017 124.50p 125.77p 124.50p 125.00p 77
05/12/2017 124.50p 127.00p 122.00p 124.50p 14161
04/12/2017 120.00p 127.00p 120.00p 124.50p 26148
01/12/2017 117.50p 120.77p 117.50p 120.00p 15713
30/11/2017 118.50p 119.20p 116.55p 117.50p 21360
29/11/2017 120.00p 120.00p 116.02p 118.50p 17840
28/11/2017 122.50p 123.00p 118.00p 120.00p 12015
27/11/2017 122.50p 125.00p 120.00p 122.50p 7905
24/11/2017 126.50p 126.50p 120.25p 122.50p 22021
23/11/2017 127.00p 127.00p 125.00p 126.50p 10788
22/11/2017 126.00p 127.00p 126.00p 127.00p 6529
21/11/2017 126.00p 126.00p 124.20p 126.00p 9488
20/11/2017 126.00p 127.22p 124.00p 126.00p 3600
17/11/2017 125.00p 128.00p 125.00p 126.00p 29792
16/11/2017 125.00p 125.55p 122.20p 125.00p 24914
15/11/2017 131.50p 131.50p 122.00p 125.00p 67343
14/11/2017 132.50p 132.50p 125.50p 131.50p 64624
13/11/2017 136.50p 139.20p 131.00p 132.50p 91040
10/11/2017 134.00p 137.00p 131.11p 136.50p 64216
09/11/2017 132.50p 136.45p 132.50p 134.00p 56000
08/11/2017 128.00p 135.75p 128.00p 132.50p 85267
07/11/2017 129.00p 129.95p 123.25p 128.00p 84408
06/11/2017 119.50p 129.95p 119.50p 129.00p 99815
03/11/2017 119.50p 121.00p 118.00p 119.50p 4171
02/11/2017 116.50p 121.70p 115.75p 119.50p 63450
01/11/2017 120.00p 120.00p 116.50p 116.50p 54836
31/10/2017 124.50p 124.50p 118.00p 120.00p 51816
30/10/2017 124.50p 125.75p 122.75p 124.50p 14713
27/10/2017 125.00p 126.20p 123.00p 124.50p 32130
26/10/2017 126.50p 126.70p 123.00p 125.00p 38833
25/10/2017 120.50p 129.40p 120.50p 126.50p 254191
24/10/2017 113.00p 122.50p 110.33p 120.50p 274571
23/10/2017 116.50p 120.00p 112.70p 113.00p 329802
20/10/2017 110.00p 110.96p 109.15p 110.00p 15305
19/10/2017 110.00p 111.00p 108.55p 110.00p 26466
18/10/2017 111.00p 111.90p 108.02p 110.00p 139264
17/10/2017 110.50p 112.53p 109.00p 111.00p 38762
16/10/2017 110.00p 115.00p 110.00p 110.50p 230061
13/10/2017 112.50p 112.50p 107.50p 110.00p 221472
12/10/2017 105.00p 114.00p 105.00p 112.50p 186243
11/10/2017 100.50p 107.00p 100.50p 105.50p 786375
10/10/2017 100.50p 100.50p 100.50p 100.50p 94378
09/10/2017 100.50p 100.50p 100.50p 100.50p 1500
06/10/2017 97.00p 100.50p 97.00p 100.50p 20024
05/10/2017 97.00p 97.00p 97.00p 97.00p 24
04/10/2017 97.00p 97.00p 97.00p 97.00p 0
03/10/2017 97.00p 97.00p 97.00p 97.00p 1183
02/10/2017 97.00p 97.00p 97.00p 97.00p 13395
29/09/2017 96.50p 97.00p 96.50p 97.00p 6000
28/09/2017 93.50p 96.50p 93.50p 96.50p 19847
27/09/2017 99.50p 99.50p 93.50p 93.50p 51847
26/09/2017 99.50p 99.50p 99.50p 99.50p 21077
25/09/2017 99.50p 99.50p 99.50p 99.50p 3098
22/09/2017 99.50p 99.50p 99.50p 99.50p 33376
21/09/2017 99.50p 100.50p 97.50p 99.50p 65596
20/09/2017 97.50p 97.50p 97.50p 97.50p 10100
19/09/2017 97.00p 97.50p 97.00p 97.50p 23882
18/09/2017 97.00p 97.00p 97.00p 97.00p 15429
15/09/2017 97.00p 97.00p 97.00p 97.00p 84041
14/09/2017 97.00p 97.00p 97.00p 97.00p 8615
13/09/2017 97.00p 97.00p 97.00p 97.00p 5015
12/09/2017 99.00p 99.00p 95.50p 97.00p 32812
11/09/2017 100.00p 100.00p 99.00p 99.00p 34935
08/09/2017 100.00p 100.00p 100.00p 100.00p 23813
07/09/2017 97.50p 100.50p 97.50p 100.00p 160569
06/09/2017 97.50p 97.50p 97.50p 97.50p 0
05/09/2017 96.00p 97.50p 96.00p 97.50p 21947
04/09/2017 100.00p 100.00p 96.00p 96.00p 26261
01/09/2017 100.00p 100.00p 100.00p 100.00p 3443
31/08/2017 100.00p 100.00p 100.00p 100.00p 4822
30/08/2017 100.00p 100.00p 100.00p 100.00p 371465
29/08/2017 100.00p 101.00p 100.00p 100.00p 10000
25/08/2017 100.00p 100.00p 100.00p 100.00p 80584
24/08/2017 100.00p 100.00p 100.00p 100.00p 9404
23/08/2017 99.50p 100.00p 99.50p 100.00p 5273
22/08/2017 99.50p 99.50p 99.50p 99.50p 10000
21/08/2017 99.50p 99.50p 98.00p 99.50p 50000
18/08/2017 98.00p 98.00p 98.00p 98.00p 2500
17/08/2017 98.00p 98.00p 98.00p 98.00p 1650
16/08/2017 99.00p 99.00p 98.00p 98.00p 2397
15/08/2017 100.00p 100.00p 99.00p 99.00p 8150
14/08/2017 100.00p 100.00p 100.00p 100.00p 4020
11/08/2017 101.00p 101.00p 100.00p 100.00p 31487
10/08/2017 101.00p 101.00p 99.00p 101.00p 47700
09/08/2017 96.00p 99.00p 96.00p 99.00p 11500
08/08/2017 96.00p 96.00p 94.50p 94.50p 17084

*Close Price adjusted for both dividends and splits