33.00p+0.50 (+1.54%)23 Feb 2024, 08:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sysgroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 19, 202432.50p33.00p31.15p32.50p10,480
Feb 15, 202432.50p32.44p32.44p32.50p6,165
Feb 14, 202431.00p32.00p31.44p32.50p18,711
Feb 13, 202432.00p32.40p30.05p31.00p48,100
Feb 12, 202434.00p33.34p32.00p32.50p28,086
Feb 9, 202435.00p33.80p33.00p34.00p20,140
Feb 8, 202435.00p34.64p33.80p35.00p16,948
Feb 6, 202430.50p36.40p31.44p35.00p173,298
Feb 1, 202429.00p28.34p28.34p29.00p15,844
Jan 30, 202429.00p30.00p28.00p29.00p93,000
Jan 29, 202429.00p28.05p28.05p29.50p9,757
Jan 25, 202429.00p28.05p28.00p29.50p14,173
Jan 24, 202429.00p29.00p28.00p29.50p3,954
Jan 22, 202429.00p28.00p28.00p29.00p170
Jan 19, 202430.00p29.80p29.00p30.00p8,615
Jan 18, 202430.00p29.90p29.20p30.00p37,082
Jan 17, 202430.00p29.98p29.00p30.00p10,670
Jan 15, 202430.50p29.00p29.00p30.00p9,107
Jan 12, 202430.50p30.35p29.00p30.50p42,771
Jan 11, 202431.00p31.75p30.00p30.50p10,001
Jan 10, 202431.50p32.40p30.00p31.00p14,197
Jan 9, 202432.50p31.30p31.00p31.50p16,427
Jan 8, 202433.50p32.00p32.00p32.50p5,000
Jan 5, 202433.00p32.00p32.00p33.50p191
Jan 4, 202433.00p32.00p32.00p33.00p4,697
Jan 3, 202433.00p33.70p33.70p33.00p296
Jan 2, 202433.50p33.00p33.00p33.00p18,587
Dec 28, 202333.50p33.10p33.10p33.50p200
Dec 22, 202333.50p33.00p33.00p33.50p1,500
Dec 21, 202333.50p33.50p33.50p33.50p2,949
Dec 20, 202334.00p33.50p33.00p33.50p7,742
Dec 19, 202334.00p33.55p33.55p34.00p4,282
Dec 18, 202335.00p34.60p33.00p34.00p46,460
Dec 14, 202336.50p35.18p34.60p35.50p12,613
Dec 12, 202336.00p36.20p35.05p36.50p56,462
Dec 7, 202336.50p36.40p35.00p36.00p32,299
Dec 6, 202337.50p37.00p35.18p36.00p25,381
Dec 4, 202338.50p36.10p36.10p37.50p18,501
Dec 1, 202338.50p38.20p37.00p38.50p2,687
Nov 27, 202339.00p38.25p38.00p38.50p16,190
Nov 24, 202340.00p39.25p39.00p40.00p14,680
Nov 23, 202340.50p40.90p39.00p40.00p13,500
Nov 22, 202340.00p40.95p39.35p40.50p58,990
Nov 21, 202339.50p40.15p39.33p40.00p50,325
Nov 20, 202339.00p40.00p39.12p39.50p119,506
Nov 17, 202339.00p39.90p39.90p39.00p2,370
Nov 16, 202339.00p40.00p38.50p39.00p29,285
Nov 15, 202338.50p39.80p37.50p39.00p34,980
Nov 14, 202338.00p39.40p39.40p38.50p38,319
Nov 13, 202338.00p39.20p37.11p38.00p7,295
Showing 1 to 50 of 174