Sysgroup
(SYS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
15.25p
|
15.25p
|
15.25p
|
15.25p
|
0
|
|
16/01/2025
|
15.25p
|
15.44p
|
15.13p
|
15.25p
|
111,000
|
|
15/01/2025
|
15.25p
|
15.25p
|
15.17p
|
15.25p
|
0
|
|
14/01/2025
|
15.25p
|
15.50p
|
15.25p
|
15.25p
|
23,681
|
|
13/01/2025
|
15.25p
|
15.39p
|
15.01p
|
15.25p
|
22,249
|
|
10/01/2025
|
15.25p
|
15.40p
|
15.25p
|
15.25p
|
7,792
|
|
09/01/2025
|
15.50p
|
15.50p
|
15.18p
|
15.25p
|
65,000
|
|
08/01/2025
|
15.50p
|
15.81p
|
15.50p
|
15.50p
|
117,406
|
|
07/01/2025
|
16.00p
|
16.31p
|
15.00p
|
15.50p
|
138,485
|
|
06/01/2025
|
16.00p
|
16.90p
|
15.50p
|
16.00p
|
178,228
|
|
03/01/2025
|
16.00p
|
16.34p
|
15.35p
|
16.00p
|
48,961
|
|
02/01/2025
|
17.50p
|
17.50p
|
15.12p
|
16.00p
|
179,859
|
|
01/01/2025
|
17.50p
|
17.50p
|
17.50p
|
17.50p
|
28,571
|
|
31/12/2024
|
17.50p
|
17.50p
|
17.50p
|
17.50p
|
28,571
|
|
30/12/2024
|
19.00p
|
19.00p
|
17.00p
|
17.50p
|
77,977
|
|
27/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
26/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
25/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
24/12/2024
|
19.00p
|
19.33p
|
19.00p
|
19.00p
|
0
|
|
23/12/2024
|
19.50p
|
19.50p
|
18.16p
|
19.00p
|
29,814
|
|
20/12/2024
|
19.50p
|
19.50p
|
18.00p
|
18.00p
|
322,710
|
|
19/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
29,000
|
|
18/12/2024
|
19.50p
|
19.60p
|
19.01p
|
19.50p
|
90,256
|
|
17/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
34,500
|
|
16/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.00p
|
35,248
|
|
13/12/2024
|
20.50p
|
20.68p
|
19.00p
|
19.00p
|
61,566
|
|
12/12/2024
|
20.50p
|
20.75p
|
20.00p
|
20.50p
|
46,767
|
|
11/12/2024
|
21.50p
|
21.50p
|
20.16p
|
20.50p
|
51,841
|
|
10/12/2024
|
21.50p
|
21.58p
|
21.00p
|
21.50p
|
78,500
|
|
09/12/2024
|
21.50p
|
21.62p
|
21.50p
|
21.50p
|
6,500
|
|
06/12/2024
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
05/12/2024
|
21.50p
|
21.75p
|
21.10p
|
21.50p
|
47,523
|
|
04/12/2024
|
21.50p
|
21.70p
|
21.10p
|
21.50p
|
52,351
|
|
03/12/2024
|
23.00p
|
23.00p
|
18.78p
|
28.50p
|
718,982
|
|
02/12/2024
|
28.50p
|
28.50p
|
28.25p
|
28.50p
|
0
|
|
29/11/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
5,000
|
|
28/11/2024
|
28.50p
|
29.00p
|
28.01p
|
29.00p
|
18,647
|
|
27/11/2024
|
28.50p
|
28.90p
|
28.50p
|
28.50p
|
5,000
|
|
26/11/2024
|
28.50p
|
28.94p
|
28.50p
|
28.60p
|
19,000
|
|
25/11/2024
|
28.50p
|
28.94p
|
28.14p
|
28.50p
|
10,500
|
|
22/11/2024
|
28.50p
|
28.50p
|
28.25p
|
28.50p
|
0
|
|
21/11/2024
|
29.00p
|
29.00p
|
28.25p
|
28.50p
|
0
|
|
20/11/2024
|
28.50p
|
28.80p
|
28.50p
|
28.50p
|
293,555
|
|
19/11/2024
|
29.00p
|
29.00p
|
28.50p
|
28.50p
|
500
|
|
18/11/2024
|
29.00p
|
29.00p
|
28.13p
|
28.50p
|
2,602
|
|
15/11/2024
|
29.00p
|
29.00p
|
28.33p
|
29.00p
|
0
|
|
14/11/2024
|
29.00p
|
29.00p
|
28.33p
|
29.00p
|
0
|
|
13/11/2024
|
29.00p
|
29.00p
|
28.33p
|
29.00p
|
0
|
|
12/11/2024
|
29.00p
|
29.00p
|
28.33p
|
29.00p
|
0
|
|
11/11/2024
|
29.00p
|
29.68p
|
29.00p
|
29.00p
|
3,666
|
|
08/11/2024
|
29.00p
|
29.00p
|
28.33p
|
29.00p
|
0
|
|
07/11/2024
|
29.50p
|
29.70p
|
29.00p
|
29.00p
|
22,213
|
|
06/11/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
83,300
|
|
05/11/2024
|
29.50p
|
30.00p
|
29.50p
|
29.50p
|
1,000
|
|
04/11/2024
|
30.00p
|
30.00p
|
29.00p
|
29.50p
|
12,495
|
|
01/11/2024
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
0
|
|
31/10/2024
|
30.50p
|
30.50p
|
29.00p
|
30.00p
|
10,000
|
|
30/10/2024
|
30.50p
|
30.60p
|
30.00p
|
30.50p
|
11,900
|
|
29/10/2024
|
30.50p
|
30.50p
|
30.00p
|
30.50p
|
15,000
|
|
28/10/2024
|
30.50p
|
30.70p
|
30.50p
|
30.50p
|
26
|
|
25/10/2024
|
30.50p
|
31.00p
|
30.01p
|
30.50p
|
34,584
|
|
24/10/2024
|
30.50p
|
30.50p
|
30.25p
|
30.50p
|
0
|
|
23/10/2024
|
31.00p
|
31.00p
|
30.20p
|
30.50p
|
43,500
|
|
22/10/2024
|
31.00p
|
31.02p
|
30.25p
|
31.00p
|
39,677
|
|
21/10/2024
|
31.00p
|
31.60p
|
30.20p
|
31.00p
|
50,097
|
|
18/10/2024
|
31.00p
|
31.00p
|
30.50p
|
31.00p
|
0
|
|
17/10/2024
|
32.00p
|
32.00p
|
30.67p
|
31.00p
|
49,968
|
|
16/10/2024
|
32.50p
|
32.65p
|
32.00p
|
32.00p
|
12,245
|
|
15/10/2024
|
32.50p
|
32.50p
|
32.50p
|
32.50p
|
0
|
|
14/10/2024
|
32.50p
|
32.50p
|
32.00p
|
32.50p
|
10,000
|
|
11/10/2024
|
32.50p
|
32.80p
|
32.50p
|
32.50p
|
11,887
|
|
10/10/2024
|
32.50p
|
32.50p
|
32.33p
|
32.50p
|
0
|
|
09/10/2024
|
32.50p
|
32.50p
|
32.20p
|
32.50p
|
437
|
|
08/10/2024
|
32.50p
|
32.50p
|
32.33p
|
32.50p
|
0
|
|
07/10/2024
|
33.00p
|
33.18p
|
32.50p
|
32.50p
|
76
|
|
04/10/2024
|
33.50p
|
33.50p
|
33.00p
|
33.00p
|
47,681
|
|
03/10/2024
|
33.50p
|
33.79p
|
33.34p
|
33.50p
|
18,820
|
|
02/10/2024
|
33.50p
|
33.81p
|
33.10p
|
33.50p
|
23,000
|
|
01/10/2024
|
34.00p
|
34.00p
|
33.50p
|
33.50p
|
250
|
|
30/09/2024
|
34.00p
|
34.00p
|
33.00p
|
34.00p
|
15,000
|
|
27/09/2024
|
34.00p
|
34.00p
|
34.00p
|
34.00p
|
25,000
|
|
26/09/2024
|
34.00p
|
34.00p
|
33.67p
|
34.00p
|
0
|
|
25/09/2024
|
34.00p
|
34.00p
|
33.67p
|
34.00p
|
0
|
|
24/09/2024
|
34.00p
|
34.00p
|
33.67p
|
34.00p
|
0
|
|
23/09/2024
|
34.00p
|
34.00p
|
33.67p
|
34.00p
|
0
|
|
20/09/2024
|
34.00p
|
34.00p
|
33.67p
|
34.00p
|
0
|
|
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
|