SysGroup Plc (SYS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19 | 19 | 19 | 0 | 0 | DE |
| 4 | -4 | -17.3913043478 | 23 | 23 | 19 | 2008 | 19.92822466 | DE |
| 12 | -2 | -9.52380952381 | 21 | 24.75 | 15.005 | 11524 | 18.80348991 | DE |
| 26 | -16.5 | -46.4788732394 | 35.5 | 35.5 | 15.005 | 7680 | 21.49982871 | DE |
| 52 | -15 | -44.1176470588 | 34 | 37.5 | 15.005 | 4843 | 24.30217506 | DE |
| 156 | -3 | -13.6363636364 | 22 | 42.5 | 15.005 | 3999 | 26.70592113 | DE |
| 260 | -8 | -29.6296296296 | 27 | 50.9 | 15.005 | 3711 | 28.89806264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741793760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741704540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741624140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741364940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741278540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741189020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741083780 | 19 | -1 | -5.00 | 20 | 20 | 19 | 25000 |
| 1741016520 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740760080 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740673980 | 20 | -2 | -9.09 | 22 | 22 | 20 | 5975 |
| 1740584040 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1740498240 | 22 | 0 | 0.00 | 22 | 22 | 21 | 5000 |
| 1740414420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1740152280 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1740068940 | 22 | 0 | 0.00 | 22 | 22 | 21.75 | 459 |
| 1739982540 | 22 | -1 | -4.35 | 23 | 23 | 22 | 0 |
| 1739895960 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739806500 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739547420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739460900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 3733 |
| 1739378040 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739291220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739202480 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738937700 | 23 | 0 | 0.00 | 23 | 24.75 | 23 | 107606 |
| 1738855980 | 23 | 3 | 15.00 | 20 | 23.96 | 20 | 13514 |
| 1738772880 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1738686480 | 20 | 1 | 5.26 | 19 | 20 | 18.5 | 24422 |
| 1738596900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738337520 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738254840 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738165140 | 19 | 0 | 0.00 | 19 | 19 | 18.475 | 12749 |
| 1738078980 | 19 | 0 | 0.00 | 19 | 19 | 18.49 | 33060 |
| 1737975300 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737735960 | 19 | 1 | 5.56 | 18 | 19 | 18 | 0 |
| 1737649680 | 18 | 0 | 0.00 | 18 | 18 | 16.8 | 50000 |
| 1737563340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737476940 | 18 | 1 | 5.88 | 17 | 18 | 16.75 | 37542 |
| 1737390480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737131340 | 17 | 0 | 0.00 | 17 | 17 | 15.43 | 40000 |
| 1737044940 | 17 | 0 | 0.00 | 17 | 17 | 15.005 | 130643 |
| 1736955300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736869080 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736782500 | 17 | 0 | 0.00 | 17 | 17 | 15.005 | 55904 |
| 1736524020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736439600 | 17 | 0 | 0.00 | 17 | 17 | 15.05 | 25000 |
| 1736353620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736264400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736180880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735918500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735832160 | 17 | -2 | -10.53 | 19 | 19 | 15.2 | 42336 |
| 1735662660 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735576260 | 19 | -1 | -5.00 | 20 | 20 | 18.9 | 2534 |
| 1735313700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735057680 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734971280 | 20 | -1 | -4.76 | 21 | 21 | 18.02 | 6832 |
| 1734712200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734622440 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734536340 | 21 | 0 | 0.00 | 21 | 21 | 19.01 | 10493 |
| 1734449880 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734366420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734104460 | 21 | 0 | 0.00 | 21 | 21 | 20.03 | 9497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
