SysGroup plc (SYS.L) LSE

17.75

+0.25(+1.43%)

Updated at October 20 09:11AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.517.517.517.71758,229
October 16, 202517.517.517.517.517.340,000
October 15, 202517.517.517.517.9917.3459,460
October 14, 202517.517.517.517.9917.530,000
October 13, 20251717.517.517.88179,450
October 10, 20251717171816.7257,500
October 09, 202516.5171717.816.3593,901
October 08, 202516.516.516.51716.3108,428
October 07, 202516.516.516.516.516.5130,500
October 06, 202516.516.516.516.916.430,440
October 03, 202516.516.516.516.516.51.22M
October 02, 202516.516.516.516.916.540,000
October 01, 202516.516.516.516.9916.341,908
September 30, 202516.516.516.516.516.51.04M
September 29, 20251616.516.516.991691,500
September 26, 202516.516.516.516.516.53.17M
September 25, 202516.516.516.516.8916.13.17M
September 24, 202516.516.516.516.516.5700,000
September 23, 202516.516.516.516.516.2550,000
September 22, 202516.2516.516.51716.2529,523
September 19, 202516161617.516103,250
September 18, 202515.7515.7515.7515.7515.75840,000
September 17, 202515.7515.7515.7515.7515.75840,000
September 16, 202515.7515.7515.7515.7515.75840,000
September 15, 202515.7515.7515.7515.8215.5149,873
September 12, 202515.515.7515.751615.533,671
September 11, 202515.7515.7515.7515.7515.519,276
September 10, 202515.7515.7515.7515.7515.5332,208
September 09, 202516.2516.2516.2516.2516.251.39M
September 08, 202516.2516.2516.2516.2515.598,946
September 05, 202516.2516.2516.2516.251625,000
September 04, 202516.515.515.516.515.520,791
September 03, 202516.7516.516.516.7516.557,294
September 02, 202516.7516.7516.7516.816.7545,812
September 01, 202516.7516.7516.7516.7516.750
August 29, 202516.3916.7516.7516.7516.3357,500
August 28, 202516.916.7516.7517.0216.7531,500
August 27, 20251716.516.51716.534,000
August 26, 20251716.516.517.6816279,000
August 22, 20251717.517.517.81754,754
August 21, 20251717.517.517.51740,071
August 20, 20251717.517.517.51750,000
August 19, 2025181818181830,655
August 18, 202518.318.518.518.518.376,094
August 15, 202518.518.518.518.518.50
August 14, 202518.518.518.518.518380,000
August 13, 202518.518.518.518.518.50
August 12, 202518.2718.518.518.518.2710
August 11, 202518.318.518.518.518.35,000
August 08, 202518.518.518.518.518.50
August 07, 202518.518.518.518.518.50
August 06, 202518.3318.518.518.518.152,563
August 05, 202518.3318.518.518.518.33100
August 04, 202518.418.518.518.518.420
August 01, 202518.4218.518.518.518.0552,077
July 31, 20251818.518.518.51845,000
July 30, 202518.11919191876,806
July 29, 202518.68191919.4818.11113,793
July 28, 202517.2318.518.518.517.231.63M
July 25, 202518.3318.518.518.518200,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved