Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2017 43.50p 43.50p 37.00p 39.50p 45000
18/10/2017 43.50p 43.50p 43.50p 43.50p 0
17/10/2017 43.50p 43.50p 42.05p 43.50p 13750
16/10/2017 43.50p 43.50p 43.50p 43.50p 0
13/10/2017 43.50p 43.50p 43.50p 43.50p 0
12/10/2017 43.50p 43.50p 43.50p 43.50p 0
11/10/2017 43.50p 43.50p 43.50p 43.50p 0
10/10/2017 43.50p 43.50p 43.50p 43.50p 10000
09/10/2017 43.50p 43.50p 43.00p 43.50p 0
06/10/2017 42.25p 43.50p 42.25p 43.00p 36000
05/10/2017 42.25p 42.25p 42.25p 42.25p 40000
04/10/2017 42.25p 42.25p 42.25p 42.25p 0
03/10/2017 42.25p 42.25p 42.25p 42.25p 0
02/10/2017 42.25p 42.25p 41.50p 42.25p 0
29/09/2017 42.25p 42.25p 41.75p 42.25p 7131
28/09/2017 42.25p 41.75p 41.75p 41.75p 0
27/09/2017 41.75p 41.75p 41.75p 41.75p 0
26/09/2017 42.25p 41.75p 41.75p 41.75p 0
25/09/2017 42.25p 41.75p 41.75p 41.75p 0
22/09/2017 41.75p 41.75p 41.75p 41.75p 0
21/09/2017 43.00p 43.00p 41.75p 41.75p 8446
20/09/2017 43.00p 43.00p 43.00p 43.00p 0
19/09/2017 43.00p 43.00p 43.00p 43.00p 0
18/09/2017 43.00p 43.00p 43.00p 43.00p 0
15/09/2017 43.00p 43.00p 43.00p 43.00p 0
14/09/2017 43.00p 43.00p 43.00p 43.00p 0
13/09/2017 43.00p 43.00p 43.00p 43.00p 0
12/09/2017 43.00p 43.00p 43.00p 43.00p 0
11/09/2017 43.00p 43.00p 43.00p 43.00p 0
08/09/2017 43.00p 43.00p 43.00p 43.00p 0
07/09/2017 43.00p 43.00p 43.00p 43.00p 0
06/09/2017 43.00p 43.00p 43.00p 43.00p 0
05/09/2017 43.00p 43.00p 43.00p 43.00p 0
04/09/2017 43.00p 43.00p 43.00p 43.00p 4565
01/09/2017 43.00p 43.00p 43.00p 43.00p 3400
31/08/2017 43.00p 43.00p 43.00p 43.00p 0
30/08/2017 43.00p 43.00p 43.00p 43.00p 0
29/08/2017 43.00p 43.00p 43.00p 43.00p 2357
25/08/2017 42.25p 43.00p 42.25p 43.00p 2807
24/08/2017 41.50p 42.25p 40.25p 42.25p 12357
23/08/2017 38.75p 40.25p 38.75p 40.25p 20916
22/08/2017 38.00p 38.75p 38.00p 38.75p 10000
21/08/2017 38.00p 38.00p 38.00p 38.00p 0
18/08/2017 37.50p 38.00p 37.50p 38.00p 0
17/08/2017 37.50p 37.50p 37.50p 37.50p 0
16/08/2017 37.50p 37.50p 37.50p 37.50p 0
15/08/2017 38.00p 38.00p 37.50p 37.50p 3000
14/08/2017 40.00p 39.50p 38.00p 38.00p 0
11/08/2017 40.00p 39.50p 39.50p 39.50p 0
10/08/2017 41.00p 41.00p 39.50p 39.50p 9469
09/08/2017 41.50p 41.50p 41.00p 41.00p 0
08/08/2017 41.50p 41.50p 41.50p 41.50p 0
07/08/2017 41.50p 41.50p 41.50p 41.50p 0
04/08/2017 41.50p 41.50p 41.50p 41.50p 0
03/08/2017 41.50p 41.50p 41.50p 41.50p 2250
02/08/2017 41.50p 41.50p 41.50p 41.50p 0
01/08/2017 41.50p 41.50p 41.50p 41.50p 0
31/07/2017 41.50p 41.50p 41.50p 41.50p 0
28/07/2017 41.50p 41.50p 41.50p 41.50p 0
27/07/2017 41.50p 41.50p 41.50p 41.50p 0
26/07/2017 41.50p 41.50p 41.50p 41.50p 0
25/07/2017 41.50p 41.50p 41.50p 41.50p 0
24/07/2017 41.50p 41.50p 41.00p 41.50p 2329
21/07/2017 41.00p 41.00p 41.00p 41.00p 625
20/07/2017 42.50p 42.50p 41.00p 41.00p 1317
19/07/2017 42.50p 42.50p 42.50p 42.50p 0
18/07/2017 42.50p 42.50p 42.50p 42.50p 0
17/07/2017 42.50p 43.50p 42.50p 42.50p 0
14/07/2017 43.50p 43.50p 42.50p 43.50p 0
13/07/2017 43.50p 43.50p 43.50p 43.50p 0
12/07/2017 43.50p 43.50p 43.50p 43.50p 0
11/07/2017 43.50p 43.50p 43.50p 43.50p 0
10/07/2017 43.50p 43.50p 43.50p 43.50p 0
07/07/2017 44.00p 44.00p 43.50p 43.50p 0
06/07/2017 44.00p 44.00p 44.00p 44.00p 0
05/07/2017 44.00p 44.00p 44.00p 44.00p 0
04/07/2017 44.00p 44.00p 44.00p 44.00p 0
03/07/2017 44.00p 44.00p 44.00p 44.00p 0
30/06/2017 44.00p 44.00p 44.00p 44.00p 0
29/06/2017 44.00p 44.00p 44.00p 44.00p 0
28/06/2017 44.00p 44.00p 44.00p 44.00p 86666
27/06/2017 44.00p 44.00p 44.00p 44.00p 0
26/06/2017 44.00p 44.00p 44.00p 44.00p 0
23/06/2017 44.00p 44.00p 44.00p 44.00p 0
22/06/2017 44.00p 44.00p 44.00p 44.00p 0
21/06/2017 44.00p 44.00p 44.00p 44.00p 0
20/06/2017 44.00p 44.00p 44.00p 44.00p 0
19/06/2017 44.00p 44.00p 44.00p 44.00p 0
16/06/2017 44.00p 44.00p 44.00p 44.00p 0
15/06/2017 44.00p 44.00p 44.00p 44.00p 0
14/06/2017 43.50p 44.00p 43.50p 44.00p 17000
13/06/2017 43.50p 43.50p 43.50p 43.50p 1317
12/06/2017 43.50p 43.50p 43.50p 43.50p 0
09/06/2017 43.50p 43.50p 43.50p 43.50p 0
08/06/2017 43.50p 43.50p 43.50p 43.50p 0
07/06/2017 44.50p 44.50p 43.50p 43.50p 5190
06/06/2017 46.50p 46.50p 45.00p 45.00p 0
05/06/2017 48.00p 48.00p 46.50p 46.50p 10542
02/06/2017 48.00p 48.00p 48.00p 48.00p 0
01/06/2017 48.00p 48.00p 48.00p 48.00p 0
31/05/2017 48.00p 48.00p 48.00p 48.00p 0
30/05/2017 48.00p 48.00p 48.00p 48.00p 0
26/05/2017 48.00p 48.00p 48.00p 48.00p 0
25/05/2017 48.00p 48.00p 48.00p 48.00p 0
24/05/2017 48.00p 48.00p 47.00p 48.00p 6333
23/05/2017 48.00p 48.00p 48.00p 48.00p 0
22/05/2017 48.00p 48.00p 48.00p 48.00p 0
19/05/2017 48.00p 48.00p 48.00p 48.00p 0
18/05/2017 48.00p 48.00p 48.00p 48.00p 0
17/05/2017 48.00p 48.00p 48.00p 48.00p 0
16/05/2017 48.00p 48.00p 48.00p 48.00p 0
15/05/2017 48.00p 48.00p 48.00p 48.00p 0
12/05/2017 48.00p 48.00p 48.00p 48.00p 0
11/05/2017 48.00p 48.00p 48.00p 48.00p 0
10/05/2017 48.00p 48.00p 48.00p 48.00p 0
09/05/2017 48.00p 48.00p 48.00p 48.00p 0
08/05/2017 48.00p 48.00p 48.00p 48.00p 0
05/05/2017 48.00p 48.00p 48.00p 48.00p 0
04/05/2017 48.00p 48.00p 48.00p 48.00p 0
03/05/2017 48.00p 48.00p 48.00p 48.00p 0
02/05/2017 48.00p 48.00p 48.00p 48.00p 0
28/04/2017 48.00p 48.00p 48.00p 48.00p 0
27/04/2017 48.00p 48.00p 48.00p 48.00p 0
26/04/2017 48.00p 48.00p 48.00p 48.00p 0
25/04/2017 48.00p 48.00p 47.00p 48.00p 25
24/04/2017 48.00p 48.00p 47.00p 48.00p 223
21/04/2017 48.00p 48.00p 48.00p 48.00p 0
20/04/2017 48.00p 48.00p 48.00p 48.00p 0
19/04/2017 48.00p 48.00p 48.00p 48.00p 0
18/04/2017 48.00p 48.00p 48.00p 48.00p 0
13/04/2017 48.00p 48.00p 48.00p 48.00p 0
12/04/2017 48.00p 48.00p 48.00p 48.00p 0
11/04/2017 48.00p 48.00p 47.32p 48.00p 7500
10/04/2017 48.00p 48.00p 47.35p 48.00p 13570
07/04/2017 48.00p 48.00p 46.54p 48.00p 1550
06/04/2017 47.50p 48.00p 47.50p 48.00p 15000
05/04/2017 47.50p 47.50p 47.50p 47.50p 0
04/04/2017 47.50p 47.50p 46.00p 47.50p 3000
03/04/2017 47.50p 47.50p 46.00p 47.50p 1275
31/03/2017 47.50p 47.50p 47.50p 47.50p 0
30/03/2017 47.50p 47.50p 47.50p 47.50p 0
29/03/2017 47.50p 47.50p 46.00p 47.50p 317
28/03/2017 47.50p 47.50p 47.50p 47.50p 0
27/03/2017 47.50p 47.50p 47.50p 47.50p 0
24/03/2017 48.00p 48.00p 45.00p 47.50p 13478
23/03/2017 48.50p 48.50p 48.00p 48.00p 10000
22/03/2017 49.00p 49.00p 48.10p 48.50p 10000
21/03/2017 49.00p 49.00p 49.00p 49.00p 0
20/03/2017 49.00p 49.00p 49.00p 49.00p 0
17/03/2017 49.00p 49.00p 48.80p 49.00p 7159
16/03/2017 49.00p 49.00p 48.20p 49.00p 1082
15/03/2017 49.00p 49.00p 48.20p 49.00p 449
14/03/2017 49.00p 49.00p 49.00p 49.00p 0
13/03/2017 49.00p 49.00p 49.00p 49.00p 0
10/03/2017 49.00p 49.00p 49.00p 49.00p 0
09/03/2017 49.00p 49.00p 49.00p 49.00p 0
08/03/2017 49.00p 49.00p 49.00p 49.00p 0
07/03/2017 49.00p 49.26p 49.00p 49.00p 90666
06/03/2017 50.00p 49.50p 49.00p 49.00p 0
03/03/2017 50.00p 50.00p 49.20p 49.50p 350
02/03/2017 50.00p 50.00p 50.00p 50.00p 0
01/03/2017 50.00p 50.00p 50.00p 50.00p 0
28/02/2017 50.00p 50.00p 50.00p 50.00p 0
27/02/2017 50.00p 50.00p 50.00p 50.00p 0
24/02/2017 50.00p 50.00p 50.00p 50.00p 0
23/02/2017 50.00p 50.00p 50.00p 50.00p 0
22/02/2017 50.00p 50.00p 50.00p 50.00p 0
21/02/2017 50.00p 50.00p 50.00p 50.00p 0
20/02/2017 50.00p 50.00p 50.00p 50.00p 0
17/02/2017 50.50p 50.50p 48.00p 50.00p 17542
16/02/2017 50.50p 50.50p 49.00p 50.50p 6
15/02/2017 50.50p 50.50p 50.50p 50.50p 0
14/02/2017 50.50p 50.50p 50.50p 50.50p 0
13/02/2017 50.50p 50.50p 50.50p 50.50p 0
10/02/2017 51.00p 51.00p 50.00p 50.50p 2500
09/02/2017 51.00p 51.00p 51.00p 51.00p 0
08/02/2017 50.50p 51.00p 51.00p 51.00p 0
07/02/2017 50.50p 51.00p 50.00p 51.00p 6250
06/02/2017 50.50p 51.00p 51.00p 51.00p 0
03/02/2017 50.50p 51.00p 51.00p 51.00p 0
02/02/2017 51.00p 51.00p 51.00p 51.00p 0
01/02/2017 52.50p 52.50p 48.00p 51.00p 65308
31/01/2017 52.50p 52.50p 52.50p 52.50p 0
30/01/2017 53.50p 53.50p 51.00p 52.50p 34409
27/01/2017 53.50p 53.50p 53.50p 53.50p 0
26/01/2017 53.50p 53.50p 53.50p 53.50p 0
25/01/2017 53.50p 53.50p 53.50p 53.50p 0
24/01/2017 53.50p 53.50p 52.00p 53.50p 5813
23/01/2017 53.50p 53.50p 53.50p 53.50p 0
20/01/2017 53.50p 53.50p 53.50p 53.50p 0
19/01/2017 53.50p 53.50p 53.50p 53.50p 0
18/01/2017 53.50p 53.50p 53.50p 53.50p 0
17/01/2017 53.50p 53.50p 52.00p 53.50p 1666
16/01/2017 53.50p 53.50p 53.50p 53.50p 0
13/01/2017 53.50p 53.50p 53.50p 53.50p 0
12/01/2017 53.50p 53.97p 53.50p 53.50p 5303
11/01/2017 53.50p 53.50p 53.50p 53.50p 0
10/01/2017 53.50p 53.97p 52.00p 53.50p 3022
09/01/2017 53.50p 53.50p 53.50p 53.50p 0
06/01/2017 53.50p 53.50p 53.50p 53.50p 0

*Close Price adjusted for both dividends and splits