SysGroup PLC Recent Share Price (LSE:SYS)

LSE:SYS - SysGroup PLC SysGroup PLC
Sector: Information Technology, Industry: Systems Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Aug 2023	GBX	31	31	31	31	31	0.0 (0.0%)	0
11 Aug 2023	GBX	31	32	31	31	31	0.0 (0.0%)	2,931
10 Aug 2023	GBX	31	32	31	31	31	0.0 (0.0%)	1,500
9 Aug 2023	GBX	30.5	32	30.5	31	31	+1 (+3.33%)	70,231
8 Aug 2023	GBX	29.5	30.7	29	30	30	+0.5 (+1.69%)	22,509
7 Aug 2023	GBX	29	30	28.2	29.5	29.5	+1 (+3.51%)	43,653
4 Aug 2023	GBX	28.5	28.5	27	28.5	28.5	0.0 (0.0%)	191,450
3 Aug 2023	GBX	28.5	28.5	28.5	28.5	28.5	-0.5 (-1.72%)	0
2 Aug 2023	GBX	29	29	29	29	29	0.0 (0.0%)	25,000
1 Aug 2023	GBX	29	29	29	29	29	-1 (-3.33%)	159,243
31 Jul 2023	GBX	30	30	30	30	30	0.0 (0.0%)	608
28 Jul 2023	GBX	30	30	30	30	30	0.0 (0.0%)	6,000
27 Jul 2023	GBX	30	30	30	30	30	0.0 (0.0%)	0
26 Jul 2023	GBX	30	31	30	30	30	0.0 (0.0%)	11,195
25 Jul 2023	GBX	30	30	29.15	30	30	0.0 (0.0%)	19,347
24 Jul 2023	GBX	30	30	30	30	30	0.0 (0.0%)	0
21 Jul 2023	GBX	30	30.222	30	30	30	+0.5 (+1.69%)	10,000
20 Jul 2023	GBX	30.222	30.222	29.5	29.5	29.5	-1 (-3.28%)	4,016
19 Jul 2023	GBX	30.5	30.5	30	30.5	30.5	-0.5 (-1.61%)	6,891
18 Jul 2023	GBX	31	31	30.35	31	31	0.0 (0.0%)	1,207
17 Jul 2023	GBX	31	31	30.65	31	31	0.0 (0.0%)	3,600
14 Jul 2023	GBX	31	31	31	31	31	0.0 (0.0%)	0
13 Jul 2023	GBX	31	31	31	31	31	0.0 (0.0%)	0
12 Jul 2023	GBX	31	31.495	31	31	31	+0.5 (+1.64%)	40,000
11 Jul 2023	GBX	31.02	31.02	28.5	30.5	30.5	-1 (-3.17%)	106,869
10 Jul 2023	GBX	31.5	31.5	31.395	31.5	31.5	0.0 (0.0%)	25,000
7 Jul 2023	GBX	31.5	31.5	31.5	31.5	31.5	0.0 (0.0%)	0
6 Jul 2023	GBX	31.5	33	31.355	31.5	31.5	0.0 (0.0%)	44,622
5 Jul 2023	GBX	31.5	31.5	31.325	31.5	31.5	0.0 (0.0%)	4,201
4 Jul 2023	GBX	31.5	31.5	31.155	31.5	31.5	0.0 (0.0%)	40,578