SysGroup Plc (SYS.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -15 | 20 | 20 | 15.2 | 14957 | 17.11294852 | DE |
| 4 | -4 | -19.0476190476 | 21 | 21 | 15.2 | 5113 | 18.63672873 | DE |
| 12 | -13.5 | -44.262295082 | 30.5 | 31.01 | 15.2 | 6785 | 25.51410169 | DE |
| 26 | -18.5 | -52.1126760563 | 35.5 | 37.5 | 15.2 | 4320 | 28.22372164 | DE |
| 52 | -17.5 | -50.7246376812 | 34.5 | 37.5 | 15.2 | 2864 | 29.61282458 | DE |
| 156 | -13 | -43.3333333333 | 30 | 42.5 | 15.2 | 3352 | 28.39185733 | DE |
| 260 | -17.5 | -50.7246376812 | 34.5 | 50.9 | 15.2 | 3293 | 30.59563913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734020880 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733931060 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5000 |
| 1733848080 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733761860 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733495700 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733416140 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733326500 | 21 | 0 | 0.00 | 21 | 21.6 | 21 | 31000 |
| 1733239800 | 21 | -8 | -27.59 | 23 | 23 | 19 | 37913 |
| 1733156940 | 29 | 0 | 0.00 | 29 | 29 | 28.85 | 4500 |
| 1732897620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732808160 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732721820 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 27542 |
| 1732638480 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 5373 |
| 1732548840 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 17659 |
| 1732289460 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732203480 | 29 | 0 | 0.00 | 29 | 29 | 28.95 | 20000 |
| 1732120140 | 29 | 0 | 0.00 | 29 | 29 | 28.3 | 20000 |
| 1732033620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731947580 | 29 | -1 | -3.33 | 30 | 30 | 28.25 | 10620 |
| 1731688080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1731598260 | 30 | 0 | 0.00 | 30 | 30 | 28.25 | 2295 |
| 1731511920 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1731428820 | 30 | 0 | 0.00 | 30 | 30 | 28.25 | 6000 |
| 1731342540 | 30 | 0 | 0.00 | 30 | 30 | 28.25 | 1850 |
| 1731083160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730993820 | 30 | 2 | 7.14 | 31 | 31 | 29.11 | 30056 |
| 1730910480 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1730824080 | 28 | 0 | 0.00 | 28 | 29.6 | 28 | 2500 |
| 1730737740 | 28 | -2.5 | -8.20 | 30.5 | 30.5 | 28 | 31000 |
| 1730475300 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.02 | 16114 |
| 1730388900 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730305440 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730193840 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1730132940 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.01 | 18296 |
| 1729869960 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729783680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729697340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729610340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729524420 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729262100 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729178580 | 30.5 | 0 | 0.00 | 30.5 | 31.01 | 30.5 | 7000 |
| 1729092540 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1729006140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728919680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728657480 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728574140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728484740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728401340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728311580 | 30.5 | -4 | -11.59 | 34.5 | 34.5 | 30.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
