Sysgroup (SYS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2020 32.00p 32.00p 32.00p 32.00p 0
27/02/2020 32.50p 32.50p 31.00p 32.00p 1497
26/02/2020 32.50p 32.50p 32.50p 32.50p 0
25/02/2020 32.50p 32.50p 32.50p 32.50p 0
24/02/2020 32.50p 32.50p 31.00p 32.50p 1213
21/02/2020 32.50p 32.50p 32.50p 32.50p 0
20/02/2020 32.50p 32.50p 32.50p 32.50p 0
19/02/2020 32.50p 32.50p 32.17p 32.50p 3000
18/02/2020 32.50p 32.50p 32.50p 32.50p 0
17/02/2020 32.50p 32.50p 32.50p 32.50p 0
14/02/2020 32.50p 32.50p 32.50p 32.50p 0
13/02/2020 32.50p 32.50p 32.45p 32.50p 12330
12/02/2020 32.50p 32.50p 32.50p 32.50p 0
11/02/2020 32.50p 32.50p 31.00p 32.50p 5922
10/02/2020 32.50p 32.50p 32.50p 32.50p 0
07/02/2020 32.50p 32.50p 32.50p 32.50p 0
06/02/2020 32.50p 32.50p 32.50p 32.50p 0
05/02/2020 32.50p 32.50p 32.50p 32.50p 0
04/02/2020 32.50p 32.50p 32.50p 32.50p 0
03/02/2020 32.50p 32.50p 31.00p 32.50p 18583
31/01/2020 32.50p 32.50p 32.50p 32.50p 0
30/01/2020 32.50p 32.50p 32.50p 32.50p 7010
29/01/2020 32.50p 32.50p 31.00p 32.50p 10000
28/01/2020 32.50p 32.50p 32.50p 32.50p 0
27/01/2020 32.50p 32.50p 32.50p 32.50p 50000
24/01/2020 32.50p 32.50p 31.10p 32.50p 1128
23/01/2020 32.50p 32.50p 32.50p 32.50p 0
22/01/2020 32.50p 32.50p 31.00p 32.50p 10800
21/01/2020 32.50p 32.50p 31.00p 32.50p 1296
20/01/2020 32.50p 32.86p 32.50p 32.50p 28243
17/01/2020 32.50p 32.50p 32.50p 32.50p 0
16/01/2020 32.50p 32.50p 32.50p 32.50p 0
15/01/2020 32.50p 32.50p 29.75p 32.50p 15082
14/01/2020 33.00p 33.00p 30.50p 32.50p 14327
13/01/2020 33.00p 33.50p 32.30p 33.00p 10678
10/01/2020 33.00p 33.50p 33.00p 33.00p 1731
09/01/2020 33.00p 33.00p 32.00p 33.00p 3543
08/01/2020 33.00p 33.00p 33.00p 33.00p 67500
07/01/2020 33.00p 33.00p 33.00p 33.00p 0
06/01/2020 33.50p 33.65p 31.00p 33.00p 34972
03/01/2020 33.50p 33.50p 33.50p 33.50p 0
02/01/2020 33.50p 33.50p 33.50p 33.50p 0
01/01/2020 33.50p 33.50p 33.50p 33.50p 0
31/12/2019 33.50p 33.50p 33.50p 33.50p 0
30/12/2019 33.50p 33.50p 33.50p 33.50p 0
27/12/2019 33.50p 33.50p 33.50p 33.50p 0
26/12/2019 33.50p 33.50p 33.50p 33.50p 0
25/12/2019 33.50p 33.50p 33.50p 33.50p 0
24/12/2019 33.50p 33.50p 33.50p 33.50p 0
23/12/2019 33.50p 34.87p 32.13p 33.50p 292
20/12/2019 33.50p 33.50p 32.00p 33.50p 9074
19/12/2019 33.00p 33.87p 33.00p 33.50p 18400
18/12/2019 34.00p 34.00p 30.00p 33.00p 26235
17/12/2019 34.50p 34.50p 34.00p 34.00p 0
16/12/2019 35.00p 35.00p 35.00p 35.00p 106655
13/12/2019 35.00p 35.00p 35.00p 35.00p 0
12/12/2019 35.00p 35.00p 35.00p 35.00p 0
11/12/2019 35.00p 35.00p 34.00p 35.00p 4120
10/12/2019 34.50p 35.00p 33.25p 35.00p 14200
09/12/2019 34.50p 34.50p 34.50p 34.50p 0
06/12/2019 35.00p 35.00p 33.00p 34.50p 5000
05/12/2019 35.00p 35.00p 34.00p 35.00p 500
04/12/2019 35.00p 35.00p 35.00p 35.00p 0
03/12/2019 36.00p 36.00p 34.00p 35.00p 5000
02/12/2019 36.00p 36.00p 35.49p 36.00p 152
29/11/2019 36.00p 36.00p 36.00p 36.00p 0
28/11/2019 36.00p 36.00p 36.00p 36.00p 0
27/11/2019 36.00p 36.00p 36.00p 36.00p 0
26/11/2019 36.00p 36.50p 36.00p 36.00p 0
25/11/2019 36.50p 36.50p 35.00p 36.50p 13293
22/11/2019 36.00p 37.00p 36.00p 36.00p 60186
21/11/2019 36.00p 36.00p 36.00p 36.00p 0
20/11/2019 36.00p 36.15p 36.00p 36.00p 10000
19/11/2019 37.00p 37.00p 34.50p 36.00p 5279
18/11/2019 37.00p 37.00p 37.00p 37.00p 0
15/11/2019 37.00p 37.00p 35.00p 37.00p 8265
14/11/2019 37.00p 37.00p 37.00p 37.00p 0
13/11/2019 37.00p 37.00p 37.00p 37.00p 0
12/11/2019 37.00p 37.00p 36.17p 37.00p 4969
11/11/2019 37.00p 37.00p 37.00p 37.00p 0
08/11/2019 37.00p 37.00p 37.00p 37.00p 0
07/11/2019 37.00p 37.00p 37.00p 37.00p 0
06/11/2019 37.00p 37.00p 37.00p 37.00p 0
05/11/2019 37.00p 37.00p 36.00p 37.00p 5208
04/11/2019 37.00p 37.00p 37.00p 37.00p 0
01/11/2019 37.00p 37.00p 37.00p 37.00p 0
31/10/2019 37.00p 37.00p 37.00p 37.00p 0
30/10/2019 38.00p 38.00p 37.00p 37.00p 20000
29/10/2019 38.00p 38.00p 38.00p 38.00p 0
28/10/2019 38.00p 38.00p 38.00p 38.00p 0
25/10/2019 38.00p 38.00p 38.00p 38.00p 0
24/10/2019 38.50p 38.50p 37.00p 38.00p 15300
23/10/2019 38.50p 38.50p 38.50p 38.50p 0
22/10/2019 38.50p 38.50p 38.50p 38.50p 0
21/10/2019 38.50p 38.50p 38.50p 38.50p 0
18/10/2019 38.50p 38.50p 38.50p 38.50p 0
17/10/2019 38.50p 38.50p 38.50p 38.50p 0
16/10/2019 38.50p 38.50p 38.50p 38.50p 0
15/10/2019 38.50p 38.50p 38.50p 38.50p 0
14/10/2019 38.50p 38.50p 37.00p 38.50p 5952
11/10/2019 38.50p 38.50p 38.50p 38.50p 0
10/10/2019 38.50p 38.50p 38.50p 38.50p 0
09/10/2019 38.50p 38.50p 37.20p 38.50p 2688
08/10/2019 38.50p 38.50p 38.50p 38.50p 69643
07/10/2019 38.50p 38.50p 38.50p 38.50p 0
04/10/2019 38.50p 38.50p 37.00p 38.50p 17425
03/10/2019 38.50p 38.50p 38.50p 38.50p 0
02/10/2019 38.50p 38.50p 38.50p 38.50p 0
01/10/2019 38.50p 38.50p 37.29p 38.50p 2500
30/09/2019 38.50p 38.50p 37.40p 38.50p 2250
27/09/2019 38.50p 38.50p 38.50p 38.50p 0
26/09/2019 38.50p 38.50p 38.50p 38.50p 0
25/09/2019 38.50p 38.50p 38.50p 38.50p 0
24/09/2019 38.50p 38.50p 38.50p 38.50p 0
23/09/2019 38.50p 38.50p 38.50p 38.50p 0
20/09/2019 38.50p 38.50p 38.50p 38.50p 0
19/09/2019 38.50p 38.50p 38.50p 38.50p 0
18/09/2019 38.50p 38.50p 38.50p 38.50p 0
17/09/2019 38.50p 40.00p 38.50p 38.50p 2580
16/09/2019 38.50p 38.50p 37.15p 38.50p 2403
13/09/2019 38.50p 38.50p 38.50p 38.50p 0
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.00p 38.50p 37.99p 38.50p 32078
09/09/2019 39.00p 39.00p 34.10p 38.00p 2454
06/09/2019 39.00p 39.00p 39.00p 39.00p 0
05/09/2019 40.50p 40.50p 37.00p 39.00p 25842
04/09/2019 41.00p 41.00p 38.00p 40.50p 6885
03/09/2019 41.00p 41.00p 41.00p 41.00p 0
02/09/2019 41.00p 41.00p 41.00p 41.00p 0
30/08/2019 41.00p 41.00p 41.00p 41.00p 0
29/08/2019 41.00p 41.00p 41.00p 41.00p 0
28/08/2019 41.00p 41.00p 41.00p 41.00p 0
27/08/2019 40.50p 41.00p 40.00p 41.00p 45
23/08/2019 40.50p 40.50p 40.50p 40.50p 0
22/08/2019 40.50p 40.51p 40.50p 40.50p 57230
21/08/2019 40.50p 40.50p 40.00p 40.50p 287
20/08/2019 40.50p 40.50p 40.50p 40.50p 0
19/08/2019 40.50p 40.50p 40.50p 40.50p 0
16/08/2019 40.50p 40.50p 39.00p 40.50p 4000
15/08/2019 40.50p 40.50p 40.00p 40.50p 1000
14/08/2019 40.50p 40.50p 40.50p 40.50p 0
13/08/2019 40.50p 40.50p 40.50p 40.50p 0
12/08/2019 40.50p 40.50p 40.50p 40.50p 0
09/08/2019 40.50p 40.50p 40.00p 40.50p 8583
08/08/2019 40.50p 40.50p 39.80p 40.50p 2900
07/08/2019 40.50p 40.50p 40.50p 40.50p 0
06/08/2019 40.50p 40.50p 40.50p 40.50p 0
05/08/2019 44.00p 44.00p 39.25p 40.50p 21489
02/08/2019 44.00p 44.00p 43.00p 44.00p 562
01/08/2019 44.50p 44.50p 43.00p 44.00p 10000
31/07/2019 44.50p 44.50p 43.50p 44.00p 4523
30/07/2019 44.00p 44.00p 44.00p 44.00p 0
29/07/2019 44.00p 44.00p 43.89p 44.00p 5500
26/07/2019 44.00p 44.00p 44.00p 44.00p 0
25/07/2019 44.00p 44.00p 43.90p 44.00p 9109
24/07/2019 45.50p 45.50p 44.00p 44.00p 15000
23/07/2019 45.50p 45.50p 44.50p 44.50p 10500
22/07/2019 45.50p 45.50p 44.50p 44.50p 0
19/07/2019 45.50p 45.50p 44.50p 44.50p 1921
18/07/2019 45.50p 45.50p 44.50p 44.50p 2207
17/07/2019 45.50p 45.50p 44.00p 44.50p 15000
16/07/2019 42.00p 46.00p 42.00p 44.00p 11044
15/07/2019 42.00p 42.00p 42.00p 42.00p 0
12/07/2019 42.00p 42.50p 41.03p 42.00p 16502
11/07/2019 42.00p 42.00p 41.50p 42.00p 625
10/07/2019 42.00p 42.00p 42.00p 42.00p 0
09/07/2019 42.00p 43.00p 42.00p 42.00p 14841
08/07/2019 42.00p 42.00p 42.00p 42.00p 0
05/07/2019 42.00p 42.00p 42.00p 42.00p 0
04/07/2019 42.00p 42.00p 42.00p 42.00p 0
03/07/2019 42.00p 42.00p 41.70p 42.00p 250
02/07/2019 42.00p 42.00p 41.90p 42.00p 5500
01/07/2019 42.00p 42.00p 42.00p 42.00p 0
28/06/2019 41.50p 43.00p 41.50p 42.00p 16393
27/06/2019 41.00p 42.75p 41.00p 41.50p 11005
26/06/2019 39.50p 41.98p 39.50p 41.00p 17779
25/06/2019 39.00p 39.57p 38.03p 39.00p 17339
24/06/2019 39.00p 39.00p 38.50p 39.00p 0
21/06/2019 38.00p 38.50p 37.20p 38.50p 32430
20/06/2019 38.00p 38.00p 37.00p 38.00p 1875
19/06/2019 38.00p 38.00p 37.20p 38.00p 17770
18/06/2019 38.00p 38.00p 38.00p 38.00p 0
17/06/2019 38.00p 38.00p 36.00p 38.00p 6000
14/06/2019 38.00p 38.00p 36.00p 38.00p 5762
13/06/2019 39.00p 39.00p 37.00p 38.00p 39406
12/06/2019 39.50p 39.50p 38.00p 39.00p 14648
11/06/2019 39.50p 39.50p 39.50p 39.50p 0
10/06/2019 39.50p 39.50p 39.00p 39.50p 2000
07/06/2019 39.50p 39.50p 39.50p 39.50p 0
06/06/2019 39.50p 39.50p 39.00p 39.50p 1613
05/06/2019 39.50p 39.50p 38.00p 39.50p 7590
04/06/2019 39.50p 39.50p 37.75p 39.50p 7000
03/06/2019 39.50p 39.50p 39.50p 39.50p 0
31/05/2019 40.00p 40.00p 39.50p 39.50p 0
30/05/2019 40.00p 40.00p 40.00p 40.00p 0
29/05/2019 40.50p 40.50p 38.00p 40.00p 10000
28/05/2019 40.00p 40.50p 39.80p 40.50p 15738
24/05/2019 40.00p 40.00p 40.00p 40.00p 0
23/05/2019 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits