Scisys Group (SSY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/10/2016 93.50p 93.75p 92.00p 93.50p 16832
19/10/2016 93.50p 94.36p 92.00p 93.50p 29139
18/10/2016 93.50p 93.55p 93.50p 93.50p 2000
17/10/2016 92.50p 95.00p 92.00p 93.50p 69393
14/10/2016 92.50p 92.50p 90.70p 92.50p 25046
13/10/2016 92.00p 94.00p 92.00p 92.50p 2654
12/10/2016 92.00p 93.80p 92.00p 92.00p 2125
11/10/2016 92.00p 93.80p 92.00p 92.00p 11800
10/10/2016 93.00p 93.98p 92.00p 92.00p 11121
07/10/2016 91.00p 94.00p 90.78p 93.00p 20629
06/10/2016 91.00p 92.50p 89.02p 91.00p 12710
05/10/2016 91.00p 91.00p 89.04p 91.00p 200
04/10/2016 91.00p 91.78p 89.04p 91.00p 1529
03/10/2016 95.00p 95.00p 90.00p 91.00p 16230
30/09/2016 96.50p 96.50p 94.25p 95.00p 5295
29/09/2016 90.00p 96.50p 90.00p 96.50p 36073
28/09/2016 90.00p 92.00p 90.00p 90.00p 4172
27/09/2016 90.00p 92.00p 88.50p 90.00p 4401
26/09/2016 90.00p 91.53p 88.20p 90.00p 10660
23/09/2016 89.50p 92.31p 88.50p 90.00p 34824
22/09/2016 87.50p 91.55p 87.00p 89.50p 20879
21/09/2016 81.00p 85.06p 81.00p 85.00p 72307
20/09/2016 81.00p 81.90p 81.00p 81.00p 286
19/09/2016 81.00p 82.66p 81.00p 81.00p 12691
16/09/2016 81.00p 83.00p 81.00p 81.00p 8000
15/09/2016 82.00p 82.50p 80.50p 81.00p 50837
14/09/2016 86.50p 86.50p 78.91p 82.00p 20790
13/09/2016 86.50p 86.50p 86.50p 86.50p 0
12/09/2016 87.50p 87.50p 85.00p 86.50p 12248
09/09/2016 87.50p 87.50p 87.50p 87.50p 0
08/09/2016 87.50p 89.25p 85.00p 87.50p 10828
07/09/2016 87.50p 89.50p 85.00p 87.50p 6529
06/09/2016 87.50p 90.00p 87.50p 87.50p 561
05/09/2016 86.50p 90.00p 86.50p 87.50p 250
02/09/2016 92.00p 92.00p 84.50p 84.50p 31400
01/09/2016 92.50p 92.50p 91.00p 92.00p 11697
31/08/2016 93.00p 93.09p 92.50p 92.50p 3014
30/08/2016 90.00p 94.00p 90.00p 93.00p 12703
26/08/2016 89.50p 92.00p 89.50p 90.00p 7491
25/08/2016 89.50p 92.00p 89.50p 89.50p 2168
24/08/2016 89.50p 89.70p 89.50p 89.50p 1000
23/08/2016 89.50p 91.90p 88.50p 89.50p 9326
22/08/2016 89.50p 89.50p 89.50p 89.50p 0
19/08/2016 89.00p 91.75p 89.00p 89.50p 27183
18/08/2016 88.50p 90.75p 88.00p 89.00p 58895
17/08/2016 88.00p 90.75p 88.00p 88.50p 43099
16/08/2016 85.50p 92.00p 85.50p 88.00p 71309
15/08/2016 84.00p 84.45p 83.40p 84.00p 6188
12/08/2016 84.00p 84.00p 83.10p 84.00p 60298
11/08/2016 79.00p 85.00p 77.00p 84.00p 41290
10/08/2016 77.00p 80.00p 76.50p 79.00p 16280
09/08/2016 76.50p 77.00p 76.50p 77.00p 0
08/08/2016 76.50p 76.50p 75.75p 76.50p 4500
05/08/2016 75.00p 78.00p 74.60p 76.50p 9000
04/08/2016 73.50p 76.00p 73.50p 75.00p 29248
03/08/2016 73.50p 75.00p 73.20p 73.50p 8852
02/08/2016 73.00p 74.80p 73.00p 73.50p 6200
01/08/2016 71.50p 75.00p 71.50p 73.00p 11200
29/07/2016 71.50p 71.50p 71.50p 71.50p 15000
28/07/2016 71.50p 74.00p 71.50p 71.50p 54346
27/07/2016 71.00p 72.00p 71.00p 71.00p 9704
26/07/2016 71.00p 72.00p 71.00p 71.00p 7549
25/07/2016 71.00p 71.00p 70.00p 71.00p 10829
22/07/2016 71.00p 71.00p 71.00p 71.00p 0
21/07/2016 71.00p 71.00p 71.00p 71.00p 7875
20/07/2016 71.00p 73.00p 71.00p 71.00p 20547
19/07/2016 71.00p 73.00p 71.00p 71.00p 66
18/07/2016 70.00p 72.00p 70.00p 71.00p 9614
15/07/2016 70.00p 72.00p 70.00p 70.00p 5924
14/07/2016 70.00p 72.00p 70.00p 70.00p 2500
13/07/2016 70.00p 72.00p 69.50p 70.00p 21437
12/07/2016 70.00p 72.00p 70.00p 70.00p 30955
11/07/2016 69.50p 72.00p 69.50p 70.00p 13496
08/07/2016 69.50p 71.25p 69.50p 69.50p 5000
07/07/2016 69.50p 71.00p 69.50p 69.50p 40000
06/07/2016 69.50p 72.20p 67.00p 69.50p 130281
05/07/2016 69.50p 69.50p 66.23p 69.50p 3209
04/07/2016 69.50p 69.50p 69.50p 69.50p 0
01/07/2016 69.50p 71.40p 69.50p 69.50p 12167
30/06/2016 69.50p 69.50p 69.50p 69.50p 0
29/06/2016 69.50p 72.00p 69.50p 69.50p 365
28/06/2016 69.50p 69.50p 69.50p 69.50p 0
27/06/2016 70.00p 72.00p 68.60p 69.50p 64474
24/06/2016 72.00p 72.00p 68.00p 70.00p 22816
23/06/2016 74.00p 75.75p 74.00p 74.00p 16431
22/06/2016 74.00p 74.00p 73.00p 74.00p 2639
21/06/2016 74.00p 76.00p 74.00p 74.00p 1694
20/06/2016 74.00p 75.00p 72.76p 74.00p 7874
17/06/2016 74.00p 75.50p 74.00p 74.00p 124
16/06/2016 74.00p 74.00p 72.60p 74.00p 2286
15/06/2016 74.00p 75.50p 74.00p 74.00p 7286
14/06/2016 74.00p 74.00p 72.75p 74.00p 3563
13/06/2016 74.50p 74.50p 72.75p 74.00p 29003
10/06/2016 74.50p 74.50p 74.00p 74.50p 5000
09/06/2016 72.50p 77.00p 72.00p 74.50p 58711
08/06/2016 72.00p 72.00p 72.00p 72.00p 0
07/06/2016 72.00p 74.00p 71.50p 72.00p 52600
06/06/2016 72.00p 74.00p 72.00p 72.00p 4862
03/06/2016 71.50p 72.00p 71.00p 72.00p 15807
02/06/2016 71.50p 71.50p 70.00p 71.50p 3804
01/06/2016 71.50p 71.50p 70.00p 71.50p 5000
31/05/2016 71.50p 71.50p 71.50p 71.50p 0
27/05/2016 71.50p 71.50p 71.50p 71.50p 0
26/05/2016 71.50p 72.95p 71.50p 71.50p 5000
25/05/2016 71.50p 71.50p 71.50p 71.50p 0
24/05/2016 71.50p 71.50p 71.50p 71.50p 0
23/05/2016 70.50p 71.50p 69.50p 71.50p 34725
20/05/2016 70.50p 71.00p 70.50p 70.50p 7500
19/05/2016 70.50p 70.50p 69.25p 70.50p 2000
18/05/2016 70.50p 70.50p 70.00p 70.50p 2000
17/05/2016 72.00p 72.00p 70.00p 70.50p 18701
16/05/2016 73.00p 73.40p 70.44p 72.00p 118351
13/05/2016 74.00p 74.00p 72.02p 73.00p 37250
12/05/2016 74.50p 74.50p 72.00p 74.00p 17500
11/05/2016 75.00p 75.00p 73.55p 75.00p 17000
10/05/2016 69.50p 75.00p 69.50p 75.00p 26451
09/05/2016 69.50p 70.00p 68.50p 69.50p 189309
06/05/2016 69.50p 69.50p 68.00p 69.50p 14380
05/05/2016 69.50p 69.50p 68.75p 69.50p 9000
04/05/2016 69.50p 71.00p 68.50p 69.50p 7132
03/05/2016 69.50p 71.00p 69.50p 69.50p 5640
29/04/2016 69.50p 70.22p 68.00p 69.50p 47000
28/04/2016 69.50p 69.50p 69.50p 69.50p 0
27/04/2016 70.00p 70.00p 68.00p 69.50p 2500
26/04/2016 71.00p 71.00p 68.45p 70.00p 7924
25/04/2016 71.00p 71.00p 71.00p 71.00p 0
22/04/2016 71.00p 71.00p 70.50p 71.00p 9140
21/04/2016 71.00p 71.00p 70.50p 71.00p 2000
20/04/2016 71.00p 72.00p 70.25p 71.00p 21667
19/04/2016 71.00p 72.00p 70.40p 71.00p 10165
18/04/2016 69.50p 71.00p 69.50p 71.00p 10500
15/04/2016 69.50p 70.50p 69.50p 69.50p 5954
14/04/2016 69.00p 70.00p 69.00p 69.50p 70080
13/04/2016 67.00p 70.00p 66.50p 69.00p 23458
12/04/2016 67.00p 67.00p 66.50p 67.00p 2781
11/04/2016 66.50p 67.98p 66.50p 67.00p 1350
08/04/2016 66.50p 66.50p 66.50p 66.50p 0
07/04/2016 66.00p 66.80p 66.00p 66.50p 21379
06/04/2016 66.00p 66.00p 66.00p 66.00p 0
05/04/2016 66.50p 66.70p 65.00p 66.00p 13695
04/04/2016 67.50p 67.50p 65.00p 67.50p 25500
01/04/2016 67.50p 69.55p 67.50p 67.50p 2875
31/03/2016 67.50p 69.55p 65.00p 67.50p 26837
30/03/2016 68.00p 68.00p 68.00p 68.00p 0
29/03/2016 68.00p 69.30p 66.50p 68.00p 9800
24/03/2016 68.00p 69.30p 68.00p 68.00p 16288
23/03/2016 68.00p 68.50p 68.00p 68.00p 47917
22/03/2016 68.00p 68.00p 66.02p 68.00p 5493
21/03/2016 68.00p 68.00p 68.00p 68.00p 0
18/03/2016 68.00p 68.00p 68.00p 68.00p 0
17/03/2016 68.50p 69.40p 68.00p 68.00p 10000
16/03/2016 68.50p 68.50p 68.50p 68.50p 0
15/03/2016 69.50p 69.50p 66.00p 68.50p 16216
14/03/2016 69.50p 69.50p 69.50p 69.50p 0
11/03/2016 69.50p 69.50p 67.65p 69.50p 2500
10/03/2016 69.50p 71.00p 67.75p 69.50p 8916
09/03/2016 69.50p 69.50p 69.50p 69.50p 0
08/03/2016 69.50p 71.00p 69.50p 69.50p 822
07/03/2016 69.50p 69.50p 69.50p 69.50p 0
04/03/2016 69.50p 69.50p 69.50p 69.50p 0
03/03/2016 69.50p 69.50p 69.50p 69.50p 0
02/03/2016 69.50p 69.50p 69.50p 69.50p 0
01/03/2016 69.50p 69.50p 67.00p 69.50p 6000
29/02/2016 69.50p 70.00p 69.50p 69.50p 13698
26/02/2016 69.50p 69.50p 69.50p 69.50p 0
25/02/2016 69.50p 69.50p 69.50p 69.50p 0
24/02/2016 69.50p 69.50p 67.50p 69.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 67.50p 67.50p 67.50p 0
19/02/2016 67.50p 67.50p 67.50p 67.50p 0
18/02/2016 66.50p 69.00p 66.50p 67.50p 7229
17/02/2016 66.50p 66.50p 66.50p 66.50p 0
16/02/2016 66.50p 66.50p 66.00p 66.50p 1
15/02/2016 68.88p 68.88p 66.00p 66.50p 12453
12/02/2016 70.00p 70.00p 67.50p 68.88p 6338
11/02/2016 70.00p 70.00p 70.00p 70.00p 0
10/02/2016 71.00p 71.16p 69.20p 70.00p 6500
09/02/2016 71.00p 71.50p 71.00p 71.00p 3952
08/02/2016 71.00p 71.00p 71.00p 71.00p 0
05/02/2016 71.00p 71.00p 71.00p 71.00p 0
04/02/2016 71.00p 71.00p 71.00p 71.00p 0
03/02/2016 71.00p 71.00p 71.00p 71.00p 0
02/02/2016 71.00p 71.00p 70.04p 71.00p 1500
01/02/2016 71.00p 71.50p 71.00p 71.00p 2000
29/01/2016 71.00p 71.50p 71.00p 71.00p 13044
28/01/2016 70.50p 73.00p 70.00p 71.00p 11167
27/01/2016 68.00p 69.97p 68.00p 68.50p 12000
26/01/2016 67.00p 68.00p 67.00p 68.00p 0
25/01/2016 69.50p 69.50p 66.00p 67.00p 32048
22/01/2016 69.50p 69.50p 69.50p 69.50p 0
21/01/2016 69.50p 69.50p 69.50p 69.50p 0
20/01/2016 69.50p 69.50p 69.00p 69.50p 2000
19/01/2016 69.50p 69.50p 69.50p 69.50p 0
18/01/2016 69.50p 69.50p 68.70p 69.50p 2000
15/01/2016 69.50p 70.00p 69.00p 69.50p 134895
14/01/2016 70.00p 70.00p 69.00p 69.50p 9125
13/01/2016 70.00p 70.00p 69.00p 70.00p 1635
12/01/2016 70.00p 70.00p 70.00p 70.00p 0
11/01/2016 70.00p 70.00p 70.00p 70.00p 0
08/01/2016 72.00p 72.00p 69.00p 70.00p 5000

*Close Price adjusted for both dividends and splits