Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sysgroup Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 0.00 0.00 0.00 33.00 100,000
Jul 14, 2020 31.00 31.00 31.00 33.00 1,109
Jul 13, 2020 31.075 31.075 31.075 33.00 3,000
Jul 10, 2020 0.00 0.00 0.00 33.00 0
Jul 9, 2020 0.00 0.00 0.00 33.00 0
Jul 8, 2020 33.00 33.00 31.00 33.00 7,750
Jul 7, 2020 31.1255 31.1255 31.1255 33.00 33,207
Jul 6, 2020 32.90 35.00 32.90 33.00 54,492
Jul 3, 2020 33.00 33.00 31.00 33.00 96,743
Jul 2, 2020 35.75 35.75 34.00 35.50 21,878
Jul 1, 2020 36.75 37.00 34.10 35.50 44,538
Jun 30, 2020 36.50 37.00 35.00 35.50 697,583
Jun 29, 2020 35.00 35.75 32.75 34.00 8,690
Jun 26, 2020 32.75 32.75 32.75 34.00 2,500
Jun 25, 2020 0.00 0.00 0.00 34.00 0
Jun 24, 2020 35.75 35.75 35.75 34.00 3,091
Jun 23, 2020 0.00 0.00 0.00 34.00 0
Jun 22, 2020 32.75 0.00 0.00 34.00 0
Jun 19, 2020 32.75 32.75 32.75 34.00 1,409
Jun 18, 2020 0.00 0.00 0.00 34.00 0
Jun 17, 2020 35.90 35.90 35.90 34.00 406
Jun 16, 2020 0.00 0.00 0.00 34.00 0
Jun 15, 2020 34.90 35.3964 34.90 34.00 4,527
Jun 12, 2020 35.00 35.00 35.00 33.50 5,000
Jun 11, 2020 34.75 34.925 34.75 33.50 7,000
Jun 10, 2020 32.875 35.00 31.50 33.00 43,127
Jun 9, 2020 30.00 30.00 30.00 31.50 42,000
Jun 8, 2020 32.70 32.70 32.70 31.50 10,000
Jun 5, 2020 32.875 32.875 32.70 31.50 16,744
Jun 4, 2020 32.875 32.875 32.875 31.50 1,689
Jun 3, 2020 32.75 32.75 32.75 31.50 3,000
Jun 2, 2020 32.50 32.50 30.10 31.50 5,958
Jun 1, 2020 30.00 31.90 30.00 31.50 40,161
May 29, 2020 31.85 31.85 29.60 31.00 24,344
May 28, 2020 0.00 0.00 0.00 30.50 0
May 27, 2020 31.75 31.75 31.75 30.50 5,000
May 26, 2020 0.00 0.00 0.00 30.50 0
May 25, 2020 0.00 0.00 0.00 30.50 0
May 22, 2020 0.00 0.00 0.00 30.50 0
May 21, 2020 31.80 31.80 31.80 30.00 56
May 20, 2020 30.75 32.00 30.75 30.00 5,000
May 19, 2020 31.75 31.75 31.75 30.00 2,500
May 18, 2020 28.80 28.80 28.80 28.70 165,500
May 15, 2020 0.00 0.00 0.00 28.70 26,000
May 14, 2020 27.55 27.55 27.55 28.70 48,000
May 13, 2020 0.00 0.00 0.00 28.70 0
May 12, 2020 27.325 27.325 27.325 28.50 10,000
May 11, 2020 28.695 28.695 28.695 28.50 5,000
May 8, 2020 0.00 0.00 0.00 28.50 0
May 7, 2020 0.00 0.00 0.00 28.50 0
Showing 1 to 50 of 260