46.50p+0.00 (+0.00%)18 Jun 2021, 11:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sysgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202146.50p46.05p45.00p46.50p9,322
Jun 17, 202146.50p46.20p45.00p46.50p9,426
Jun 16, 202146.50p46.20p45.00p46.50p6,327
Jun 15, 202146.50p46.50p46.24p46.50p2,304,123
Jun 14, 202146.50p46.24p46.24p46.50p5,596
Jun 9, 202146.50p45.10p45.10p46.50p10,000
Jun 7, 202146.50p46.55p45.10p46.50p10,201
Jun 4, 202146.50p45.10p45.10p46.50p3,800
Jun 3, 202146.50p46.60p46.60p46.50p500
Jun 2, 202146.50p46.75p45.00p46.50p25,400
Jun 1, 202148.00p47.95p45.00p46.50p23,541
May 28, 202148.00p46.00p46.00p48.00p1,799
May 26, 202148.00p46.00p46.00p48.00p2,268
May 25, 202148.00p48.31p48.31p48.00p1,535
May 24, 202148.00p46.00p46.00p48.00p1,000
May 21, 202148.00p46.25p46.25p48.00p6,000
May 20, 202148.00p48.42p46.00p48.00p23,718
May 14, 202148.00p48.44p46.06p48.00p16,600
May 13, 202148.50p48.70p46.00p48.00p16,449
May 12, 202148.50p47.00p47.00p48.50p10,960
May 11, 202149.00p47.80p47.75p49.00p13,197
May 10, 202149.00p50.55p47.40p49.00p18,738
May 7, 202149.00p50.44p47.38p49.00p14,407
May 6, 202149.00p50.50p47.25p49.00p35,701
May 5, 202149.00p50.89p48.13p49.00p18,365
May 4, 202149.00p50.90p48.25p49.00p5,105
Apr 30, 202149.00p50.75p48.25p49.00p14,728
Apr 29, 202149.00p48.02p48.02p49.00p11,455
Apr 28, 202148.50p49.90p48.02p49.00p43,228
Apr 27, 202148.00p49.40p47.62p49.40p59,766
Apr 26, 202146.50p50.00p46.99p48.00p114,579
Apr 23, 202147.00p47.85p45.30p46.50p22,495
Apr 22, 202147.00p47.85p45.25p47.00p4,442
Apr 21, 202145.00p48.75p45.65p47.00p96,325
Apr 20, 202142.00p46.00p42.93p45.00p22,151
Apr 19, 202144.00p43.75p40.00p42.00p211,250
Apr 16, 202142.50p44.00p44.00p42.50p768
Apr 15, 202142.00p44.00p40.75p42.00p22,063
Apr 13, 202142.00p43.80p43.75p42.00p6,314
Apr 12, 202141.00p42.00p40.69p42.00p39,765
Apr 9, 202141.00p41.69p40.45p41.00p25,151
Apr 8, 202141.00p41.69p41.69p41.00p1,180
Apr 7, 202141.00p41.83p41.80p41.00p8,150
Apr 6, 202141.00p42.00p40.00p41.00p56,271
Apr 1, 202138.50p41.85p38.38p41.00p129,229
Mar 31, 202138.50p38.40p38.40p38.50p1,937
Mar 29, 202138.50p38.59p38.00p38.50p12,672
Mar 26, 202138.50p38.59p38.00p38.50p13,806
Mar 25, 202138.50p38.01p38.01p38.50p11,316
Mar 24, 202138.50p39.00p38.00p38.50p105,610
Showing 1 to 50 of 182