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
23/02/2024 32.75 33.00 32.75 33.00 10,000
22/02/2024 32.50 33.00 31.15 32.50 10,480
21/02/2024 32.50 33.00 31.15 32.50 10,480
20/02/2024 32.50 33.00 31.15 32.50 10,480
19/02/2024 32.50 33.00 31.15 32.50 10,480
16/02/2024 32.50 32.50 32.44 32.50 6,165
15/02/2024 32.50 32.50 32.44 32.50 6,165
14/02/2024 31.44 32.50 31.44 32.50 18,711
13/02/2024 32.00 32.40 30.06 31.00 48,100
12/02/2024 33.34 33.34 32.00 32.50 28,086
09/02/2024 34.00 34.00 33.00 34.00 20,140
08/02/2024 35.00 35.00 33.80 35.00 16,948
07/02/2024 35.00 36.40 31.44 35.00 173,298
06/02/2024 31.44 36.40 31.44 35.00 173,298
05/02/2024 29.00 29.00 28.34 29.00 0
02/02/2024 29.00 29.00 28.34 29.00 15,844
01/02/2024 29.00 29.00 28.34 29.00 15,844
31/01/2024 29.00 30.00 28.00 29.00 93,000
30/01/2024 29.00 30.00 28.00 29.00 93,000
29/01/2024 29.00 29.50 28.05 29.50 9,757
26/01/2024 29.00 29.50 28.00 29.50 14,173
25/01/2024 29.00 29.50 28.00 29.50 14,173
24/01/2024 29.00 29.50 28.00 29.50 3,954
23/01/2024 29.00 29.50 28.00 29.50 170
22/01/2024 29.00 29.00 28.00 29.00 170
19/01/2024 30.00 30.00 29.00 30.00 8,615
18/01/2024 30.00 30.00 29.20 30.00 37,082
17/01/2024 30.00 30.00 29.00 30.00 10,670
16/01/2024 30.00 30.00 29.00 30.00 9,107
15/01/2024 30.00 30.00 29.00 30.00 9,107

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