Sysgroup
(SYS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
34.00p
|
34.30p
|
33.25p
|
34.00p
|
1,866
|
|
18/09/2024
|
34.00p
|
34.00p
|
33.25p
|
34.00p
|
169
|
|
17/09/2024
|
34.50p
|
34.50p
|
34.00p
|
34.00p
|
12,238
|
|
16/09/2024
|
34.50p
|
34.50p
|
34.35p
|
34.50p
|
37,184
|
|
13/09/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
12/09/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
11/09/2024
|
34.50p
|
34.50p
|
33.25p
|
34.50p
|
13,050
|
|
10/09/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
09/09/2024
|
34.50p
|
34.69p
|
34.00p
|
34.50p
|
26,340
|
|
06/09/2024
|
34.50p
|
34.50p
|
34.10p
|
34.50p
|
60,000
|
|
05/09/2024
|
34.50p
|
34.77p
|
34.50p
|
34.50p
|
575
|
|
04/09/2024
|
34.50p
|
34.50p
|
34.33p
|
34.50p
|
13,301
|
|
03/09/2024
|
35.00p
|
35.22p
|
34.30p
|
34.50p
|
29,260
|
|
02/09/2024
|
35.00p
|
35.00p
|
34.40p
|
35.00p
|
0
|
|
30/08/2024
|
35.00p
|
35.33p
|
34.42p
|
35.00p
|
44,871
|
|
29/08/2024
|
35.00p
|
35.40p
|
34.00p
|
35.00p
|
245,416
|
|
28/08/2024
|
35.00p
|
35.00p
|
34.30p
|
35.00p
|
8,000
|
|
27/08/2024
|
35.50p
|
35.50p
|
35.00p
|
35.00p
|
31,798
|
|
26/08/2024
|
36.00p
|
36.00p
|
35.67p
|
36.00p
|
0
|
|
23/08/2024
|
36.00p
|
36.00p
|
35.67p
|
36.00p
|
0
|
|
22/08/2024
|
36.00p
|
36.00p
|
35.67p
|
36.00p
|
0
|
|
21/08/2024
|
36.00p
|
36.20p
|
35.27p
|
36.00p
|
6,804
|
|
20/08/2024
|
36.00p
|
36.74p
|
36.00p
|
36.00p
|
112,172
|
|
19/08/2024
|
33.50p
|
36.50p
|
33.50p
|
33.50p
|
88,000
|
|
16/08/2024
|
33.50p
|
33.50p
|
33.50p
|
33.50p
|
0
|
|
15/08/2024
|
33.50p
|
33.99p
|
33.50p
|
33.50p
|
50,000
|
|
14/08/2024
|
34.00p
|
34.33p
|
33.50p
|
33.50p
|
0
|
|
13/08/2024
|
34.00p
|
34.70p
|
33.30p
|
34.00p
|
4,150
|
|
12/08/2024
|
34.00p
|
34.33p
|
34.00p
|
34.00p
|
0
|
|
09/08/2024
|
32.50p
|
34.70p
|
32.50p
|
34.00p
|
57,706
|
|
08/08/2024
|
32.50p
|
33.00p
|
32.50p
|
32.50p
|
30,000
|
|
07/08/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
06/08/2024
|
32.50p
|
32.50p
|
32.10p
|
32.50p
|
28,744
|
|
05/08/2024
|
33.50p
|
33.50p
|
32.00p
|
32.50p
|
86,500
|
|
02/08/2024
|
33.50p
|
33.67p
|
33.50p
|
33.50p
|
300
|
|
01/08/2024
|
33.50p
|
33.80p
|
33.00p
|
33.50p
|
73,299
|
|
31/07/2024
|
34.00p
|
34.75p
|
33.50p
|
33.50p
|
78,676
|
|
30/07/2024
|
34.00p
|
34.00p
|
33.35p
|
33.50p
|
29,470
|
|
29/07/2024
|
34.00p
|
34.00p
|
33.50p
|
34.00p
|
0
|
|
26/07/2024
|
34.00p
|
34.69p
|
33.30p
|
34.00p
|
112,774
|
|
25/07/2024
|
34.50p
|
34.80p
|
33.50p
|
34.00p
|
60,389
|
|
24/07/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
23/07/2024
|
34.50p
|
34.50p
|
34.50p
|
34.50p
|
0
|
|
22/07/2024
|
35.00p
|
35.00p
|
34.50p
|
34.50p
|
0
|
|
19/07/2024
|
35.50p
|
35.50p
|
34.20p
|
35.00p
|
130
|
|
18/07/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
0
|
|
17/07/2024
|
36.00p
|
36.00p
|
35.00p
|
35.00p
|
23,142
|
|
16/07/2024
|
36.50p
|
36.90p
|
35.20p
|
36.00p
|
72,572
|
|
15/07/2024
|
36.50p
|
36.90p
|
35.90p
|
36.50p
|
29,632
|
|
12/07/2024
|
35.00p
|
36.50p
|
35.00p
|
36.50p
|
160,677
|
|
11/07/2024
|
35.00p
|
35.20p
|
35.00p
|
35.00p
|
0
|
|
10/07/2024
|
35.00p
|
35.00p
|
34.10p
|
35.00p
|
23,604
|
|
09/07/2024
|
35.00p
|
36.00p
|
35.00p
|
35.00p
|
36,016
|
|
08/07/2024
|
35.00p
|
35.20p
|
35.00p
|
35.00p
|
0
|
|
05/07/2024
|
35.00p
|
35.46p
|
34.31p
|
35.00p
|
376,217
|
|
04/07/2024
|
35.00p
|
35.00p
|
34.23p
|
35.00p
|
52,363
|
|
03/07/2024
|
35.00p
|
35.59p
|
34.65p
|
35.00p
|
106,341
|
|
02/07/2024
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
5,000
|
|
01/07/2024
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
23,000
|
|
28/06/2024
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
51,891
|
|
27/06/2024
|
35.00p
|
35.00p
|
34.69p
|
35.00p
|
3,000
|
|
26/06/2024
|
35.00p
|
35.00p
|
34.00p
|
35.00p
|
526,500
|
|
25/06/2024
|
35.00p
|
35.00p
|
34.90p
|
35.00p
|
37,297
|
|
24/06/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
328,723
|
|
21/06/2024
|
35.00p
|
35.50p
|
35.00p
|
35.00p
|
0
|
|
20/06/2024
|
35.00p
|
35.00p
|
34.90p
|
35.00p
|
9,389
|
|
19/06/2024
|
35.00p
|
35.00p
|
34.90p
|
35.00p
|
104,084
|
|
18/06/2024
|
35.00p
|
35.00p
|
34.50p
|
35.00p
|
100,000
|
|
17/06/2024
|
35.00p
|
35.00p
|
33.25p
|
35.00p
|
330,682
|
|
14/06/2024
|
35.00p
|
35.35p
|
34.25p
|
35.00p
|
138,478
|
|
13/06/2024
|
35.00p
|
36.00p
|
35.00p
|
35.00p
|
111,520
|
|
12/06/2024
|
35.00p
|
36.00p
|
35.00p
|
35.00p
|
56,241
|
|
11/06/2024
|
34.50p
|
35.00p
|
34.50p
|
35.00p
|
9,572
|
|
10/06/2024
|
34.50p
|
36.00p
|
34.50p
|
34.50p
|
57,334
|
|
07/06/2024
|
34.00p
|
36.00p
|
32.00p
|
34.50p
|
183,033
|
|
06/06/2024
|
35.00p
|
35.00p
|
34.67p
|
35.00p
|
0
|
|
05/06/2024
|
35.00p
|
35.00p
|
34.70p
|
35.00p
|
2,152
|
|
04/06/2024
|
35.00p
|
35.00p
|
34.65p
|
35.00p
|
11,488
|
|
03/06/2024
|
35.00p
|
35.80p
|
34.60p
|
35.00p
|
33,608
|
|
31/05/2024
|
35.00p
|
36.00p
|
34.28p
|
35.00p
|
22,424
|
|
30/05/2024
|
35.00p
|
35.80p
|
35.00p
|
35.00p
|
900
|
|
29/05/2024
|
33.50p
|
38.00p
|
33.05p
|
35.00p
|
190,755
|
|
28/05/2024
|
31.00p
|
31.26p
|
31.00p
|
31.00p
|
9,612
|
|
27/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
24/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
23/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
22/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
21/05/2024
|
31.00p
|
31.33p
|
31.00p
|
31.00p
|
0
|
|
20/05/2024
|
31.00p
|
31.15p
|
31.00p
|
31.00p
|
125
|
|
17/05/2024
|
31.00p
|
32.00p
|
31.00p
|
31.00p
|
40,625
|
|
16/05/2024
|
30.00p
|
31.75p
|
30.00p
|
31.00p
|
54,364
|
|
15/05/2024
|
30.00p
|
30.00p
|
29.10p
|
30.00p
|
687
|
|
14/05/2024
|
28.50p
|
30.00p
|
27.50p
|
30.00p
|
0
|
|
13/05/2024
|
28.50p
|
28.50p
|
27.50p
|
28.50p
|
0
|
|
10/05/2024
|
32.00p
|
32.00p
|
28.50p
|
28.50p
|
140,489
|
|
09/05/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
08/05/2024
|
32.00p
|
32.49p
|
31.10p
|
32.00p
|
34,260
|
|
07/05/2024
|
34.00p
|
34.00p
|
31.00p
|
32.00p
|
109,933
|
|
06/05/2024
|
34.00p
|
34.05p
|
33.26p
|
34.00p
|
35,316
|
|
03/05/2024
|
34.00p
|
34.05p
|
33.26p
|
34.00p
|
35,316
|
|
02/05/2024
|
34.50p
|
35.49p
|
34.00p
|
34.00p
|
28,377
|
|
01/05/2024
|
34.50p
|
35.00p
|
33.75p
|
34.50p
|
53,651
|
|
30/04/2024
|
31.00p
|
36.80p
|
31.00p
|
34.50p
|
240,114
|
|
29/04/2024
|
30.50p
|
30.79p
|
30.50p
|
30.50p
|
15,000
|
|
26/04/2024
|
30.50p
|
30.50p
|
30.05p
|
30.50p
|
1,843
|
|
25/04/2024
|
30.50p
|
30.80p
|
30.50p
|
30.50p
|
20,780
|
|
24/04/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
23/04/2024
|
30.50p
|
30.80p
|
30.50p
|
30.50p
|
1,259
|
|
22/04/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
19/04/2024
|
30.50p
|
30.95p
|
30.50p
|
30.50p
|
41,615
|
|
18/04/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
17/04/2024
|
30.50p
|
31.00p
|
30.50p
|
30.50p
|
12,451
|
|
16/04/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
15/04/2024
|
30.50p
|
30.50p
|
30.50p
|
30.50p
|
0
|
|
12/04/2024
|
29.50p
|
31.00p
|
29.50p
|
30.50p
|
65,000
|
|
11/04/2024
|
29.50p
|
29.95p
|
29.50p
|
29.50p
|
8,330
|
|
10/04/2024
|
29.50p
|
29.50p
|
29.50p
|
29.50p
|
0
|
|
09/04/2024
|
29.50p
|
30.00p
|
29.36p
|
29.50p
|
13,316
|
|
08/04/2024
|
29.50p
|
30.00p
|
29.25p
|
29.50p
|
2,189
|
|
05/04/2024
|
29.50p
|
30.00p
|
29.25p
|
29.50p
|
6,500
|
|
04/04/2024
|
32.00p
|
32.00p
|
29.50p
|
29.50p
|
143,013
|
|
03/04/2024
|
33.00p
|
33.00p
|
31.00p
|
32.00p
|
106,839
|
|
02/04/2024
|
33.50p
|
33.50p
|
32.00p
|
33.00p
|
30,000
|
|
01/04/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
29/03/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
28/03/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
27/03/2024
|
34.00p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
26/03/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
25/03/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
22/03/2024
|
33.50p
|
33.50p
|
32.60p
|
33.50p
|
0
|
|
21/03/2024
|
33.50p
|
33.50p
|
32.50p
|
33.50p
|
13,749
|
|
20/03/2024
|
34.00p
|
34.00p
|
32.60p
|
33.50p
|
0
|
|
19/03/2024
|
33.50p
|
33.50p
|
32.88p
|
33.50p
|
1,061
|