SysGroup Plc (SYS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 35.5 | 36.5 | 33.55 | 14174 | 35.89117142 | DE |
| 12 | 3.5 | 10.9375 | 32 | 36.5 | 29 | 8744 | 35.20084373 | DE |
| 26 | 3.5 | 10.9375 | 32 | 36.5 | 28 | 8737 | 33.80237609 | DE |
| 52 | 3.5 | 10.9375 | 32 | 42.5 | 28 | 10828 | 35.13578015 | DE |
| 156 | -4.5 | -11.25 | 40 | 42.5 | 18.22 | 14414 | 28.82432012 | DE |
| 260 | -7 | -16.4705882353 | 42.5 | 50.9 | 18.22 | 13290 | 31.56372309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720020540 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719934080 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719847500 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719585240 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719502140 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719415980 | 35.5 | 0 | 0.00 | 35.5 | 35.7 | 35.5 | 12000 |
| 1719329280 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1719242880 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718983740 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718894280 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718807460 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718724540 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1718634720 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 33.549999 | 13888 |
| 1718378940 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1718292600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1718203020 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1718119740 | 36.5 | 1 | 2.82 | 35.5 | 36.5 | 35.5 | 16633 |
| 1718029980 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1717770780 | 35.5 | -1 | -2.74 | 33.5 | 35.5 | 33.5 | 0 |
| 1717684800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1717600500 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.4 | 1000 |
| 1717514760 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1717428540 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1717166580 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1717079640 | 36.5 | 5.5 | 17.74 | 36.5 | 36.5 | 35.4 | 12695 |
| 1716993360 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716906960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716564600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716478140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716388620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716302280 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1716215640 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1715956440 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1715870040 | 31 | 2 | 6.90 | 29 | 31 | 29 | 0 |
| 1715786940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1715700540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1715614140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1715355240 | 29 | -4 | -12.12 | 33 | 34 | 29 | 5000 |
| 1715265300 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715182020 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715095740 | 33 | -1 | -2.94 | 34 | 34 | 33 | 0 |
| 1714750020 | 34 | 0 | 0.00 | 34 | 35.4 | 34 | 130 |
| 1714663440 | 34 | -1 | -2.86 | 35 | 35 | 34 | 12500 |
| 1714574280 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714487880 | 35 | 5 | 16.67 | 32 | 36 | 32 | 4852 |
| 1714402080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1714145400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1714058940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713972360 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713886080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713799740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713537600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713453960 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713365220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713281160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1713192300 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712936040 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712845920 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712759940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712673480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712587140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712327640 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1712244240 | 30 | -3 | -9.09 | 33 | 33 | 30 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
