livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Sysgroup - (SYS) share price history


Sysgroup share priceSYS share price tradesSYS Fundamentals watchlistADD to watchlist
Sysgroup - (SYS) share price history
Date Open High Low Close Volume
22/09/2021 36.13 36.13 36.13 36.13 2,851
21/09/2021 35.75 35.75 35.75 35.75 10,000
20/09/2021 36.16 36.16 36.16 36.16 3,000
17/09/2021 36.15 36.15 36.09 36.15 14,207
16/09/2021 36.09 36.15 36.09 36.15 14,207
15/09/2021 35.20 35.20 35.20 35.20 0
14/09/2021 35.20 35.20 35.20 35.20 7,862
13/09/2021 36.14 36.14 35.20 36.00 5,740
10/09/2021 36.00 36.14 35.00 36.00 46,748
09/09/2021 36.00 36.14 35.00 36.00 46,748
08/09/2021 35.20 35.20 35.13 35.20 12,432
07/09/2021 36.50 36.50 36.50 36.50 122,905
06/09/2021 36.33 36.33 35.10 36.33 21,276
03/09/2021 36.33 36.33 35.15 36.33 31,732
02/09/2021 35.20 35.20 35.20 35.20 2,000
01/09/2021 35.20 35.20 35.20 35.20 2,000
31/08/2021 35.20 35.20 35.20 35.20 2,000
27/08/2021 36.35 36.35 36.35 36.35 24,901
26/08/2021 36.35 36.35 36.35 36.35 24,901
25/08/2021 36.35 36.35 36.35 36.35 4,000
24/08/2021 36.35 36.35 36.35 36.35 4,000
23/08/2021 36.35 36.35 36.35 36.35 500
20/08/2021 35.00 35.00 35.00 35.00 507
19/08/2021 36.00 37.40 36.00 36.00 10,800
18/08/2021 37.40 37.40 36.00 37.40 10,800
17/08/2021 36.00 36.00 36.00 36.00 5,000
16/08/2021 36.10 36.10 36.10 36.10 4,000
13/08/2021 36.16 36.16 36.00 36.16 3,090
12/08/2021 37.50 37.50 37.50 37.50 8,001
11/08/2021 37.50 37.50 37.50 37.50 0

Sysgroup - (SYS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z