SysGroup plc SYS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 34,25+1,25 (+%3,79)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 34,00 | +%3,03 | GBp 32,00 | GBp 35,00 | GBp 32,00 | 174,71K |
| 2026-10-01 | GBp 33,00 | +%6,45 | GBp 30,50 | GBp 33,70 | GBp 31,00 | 298,38K |
| 2026-09-30 | GBp 31,00 | +%3,33 | GBp 30,00 | GBp 31,00 | GBp 30,15 | 228,77K |
| 2026-09-29 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 408,33K |
| 2026-09-28 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,17 | GBp 29,00 | 4,86K |
| 2026-09-25 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,40 | GBp 29,50 | 39,07K |
| 2026-09-24 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 1,13K |
| 2026-09-23 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,30 | 19,94K |
| 2026-09-22 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 234,98K |
| 2026-09-21 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,20 | GBp 29,00 | 217,06K |
| 2026-09-18 | GBp 30,00 | +%3,45 | GBp 29,00 | GBp 30,70 | GBp 29,00 | 322,72K |
| 2026-09-17 | GBp 29,00 | +%16,00 | GBp 26,00 | GBp 30,50 | GBp 26,00 | 550,96K |
| 2026-09-16 | GBp 25,00 | -%1,96 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 48,01K |
| 2026-09-15 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 24,00 | 34,79K |
| 2026-09-14 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,22 | 2,69K |
| 2026-09-11 | GBp 25,50 | +%2,82 | GBp 25,50 | GBp 26,00 | GBp 24,00 | 257,18K |
| 2026-09-10 | GBp 24,80 | -%9,82 | GBp 27,50 | GBp 27,05 | GBp 24,80 | 142,76K |
| 2026-09-09 | GBp 27,50 | %0,00 | GBp 27,50 | GBp 28,00 | GBp 27,00 | 313 |
| 2026-09-08 | GBp 27,50 | -%5,17 | GBp 28,50 | GBp 29,00 | GBp 27,00 | 208,10K |
| 2026-09-07 | GBp 29,00 | -%1,69 | GBp 29,50 | GBp 30,00 | GBp 28,00 | 30,28K |
| 2026-09-04 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 30,00 | 17 |
| 2026-09-03 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 30,00 | 169 |
| 2026-09-02 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,50 | GBp 29,40 | 499 |
| 2026-09-01 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,90 | GBp 29,00 | 18,66K |
| 2026-08-28 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,54 | GBp 29,05 | 22,02K |
| 2026-08-27 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,55 | GBp 29,05 | 12,69K |
| 2026-08-26 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 29,06 | 40,37K |
| 2026-08-25 | GBp 29,50 | -%3,28 | GBp 30,50 | GBp 31,00 | GBp 29,00 | 126,02K |
| 2026-08-24 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 30,33 | GBp 30,10 | 116,00K |
| 2026-08-21 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 5,16K |
| 2026-08-20 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 30,01 | GBp 30,01 | 5,93K |
| 2026-08-19 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 229 |
| 2026-08-18 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 17,53K |
| 2026-08-17 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 30,45 | GBp 30,00 | 100,01K |
| 2026-08-14 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 30,05 | GBp 30,00 | 2,50K |
| 2026-08-13 | GBp 30,50 | -%4,69 | GBp 32,00 | GBp 31,45 | GBp 30,00 | 10,20K |
| 2026-08-12 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,45 | GBp 31,10 | 10,26K |
| 2026-08-11 | GBp 32,00 | +%3,23 | GBp 31,50 | GBp 32,00 | GBp 30,00 | 84,81K |
| 2026-08-10 | GBp 31,00 | -%3,13 | GBp 32,00 | GBp 31,00 | GBp 30,00 | 23,92K |
| 2026-08-07 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,70 | GBp 31,70 | 4,00K |
| 2026-08-06 | GBp 32,00 | -%1,54 | GBp 32,50 | GBp 33,00 | GBp 31,00 | 63,83K |
| 2026-08-05 | GBp 32,50 | %0,00 | GBp 32,50 | GBp 32,10 | GBp 32,00 | 40,68K |
| 2026-08-04 | GBp 32,50 | +%8,33 | GBp 30,50 | GBp 33,00 | GBp 30,00 | 188,31K |
| 2026-08-03 | GBp 30,00 | -%1,64 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 131,35K |
| 2026-07-31 | GBp 30,50 | +%1,67 | GBp 30,50 | GBp 30,55 | GBp 30,36 | 43,86K |
| 2026-07-30 | GBp 30,00 | -%2,60 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 108,85K |
| 2026-07-29 | GBp 30,80 | -%5,23 | GBp 32,50 | GBp 32,00 | GBp 30,34 | 228,33K |
| 2026-07-28 | GBp 32,50 | -%4,41 | GBp 34,00 | GBp 33,78 | GBp 32,00 | 237,52K |
| 2026-07-27 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 34,90 | GBp 32,00 | 164,49K |
| 2026-07-24 | GBp 33,50 | +%1,52 | GBp 33,00 | GBp 34,70 | GBp 32,00 | 136,50K |
| 2026-07-23 | GBp 33,00 | -%4,35 | GBp 34,50 | GBp 36,00 | GBp 32,24 | 625,64K |
| 2026-07-22 | GBp 34,50 | +%13,11 | GBp 30,50 | GBp 35,00 | GBp 30,75 | 675,00K |
| 2026-07-21 | GBp 30,50 | +%3,39 | GBp 29,50 | GBp 31,00 | GBp 29,52 | 205,62K |
| 2026-07-20 | GBp 29,50 | +%5,36 | GBp 28,00 | GBp 29,90 | GBp 28,25 | 233,93K |
| 2026-07-17 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,05 | GBp 27,00 | 85,67K |
| 2026-07-16 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,56 | 115,17K |
| 2026-07-15 | GBp 28,00 | +%5,66 | GBp 26,50 | GBp 29,00 | GBp 26,78 | 459,24K |
| 2026-07-14 | GBp 26,50 | +%10,42 | GBp 24,50 | GBp 27,00 | GBp 24,95 | 631,06K |
| 2026-07-13 | GBp 24,00 | +%9,09 | GBp 21,00 | GBp 25,00 | GBp 20,00 | 353,77K |
| 2026-07-10 | GBp 22,00 | +%10,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 229,46K |
| 2026-07-09 | GBp 20,00 | -%1,96 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 100,82K |
| 2026-07-08 | GBp 20,40 | +%2,00 | GBp 21,00 | GBp 22,85 | GBp 20,40 | 651,82K |
| 2026-07-07 | GBp 20,00 | -%2,44 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 380,99K |
| 2026-07-06 | GBp 20,50 | +%13,89 | GBp 18,00 | GBp 20,00 | GBp 18,60 | 155,63K |
| 2026-07-03 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,50 | GBp 18,50 | 1,32K |
| 2026-07-02 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,50 | GBp 17,00 | 36,34K |
| 2026-07-01 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 18,70 | 25,90K |
| 2026-06-30 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,40 | GBp 18,40 | 15,50K |
| 2026-06-29 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,40 | GBp 18,40 | 7,50K |
| 2026-06-26 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 18,00 | 0 |
| 2026-06-25 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 19,00 | 341 |
| 2026-06-24 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 216 |
| 2026-06-23 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 19,00 | 130 |
| 2026-06-22 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 19,00 | 276 |
| 2026-06-19 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,77 | 20,00K |
| 2026-06-18 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,72 | 30,73K |
| 2026-06-17 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,66 | 55,80K |
| 2026-06-16 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 15,49K |
| 2026-06-15 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,20 | GBp 17,57 | 32,50K |
| 2026-06-12 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,20 | GBp 18,20 | 5,00K |
| 2026-06-11 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 18,00 | 0 |
| 2026-06-10 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,40 | GBp 17,45 | 48,23K |
| 2026-06-09 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 4,72K |
| 2026-06-08 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 18,40 | 22,76K |
| 2026-06-05 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,00 | GBp 17,00 | 146 |
| 2026-06-04 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,40 | GBp 17,40 | 6,08K |
| 2026-06-03 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,56 | GBp 17,56 | 2,76K |
| 2026-06-02 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,50 | GBp 17,00 | 71,60K |
| 2026-06-01 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 8,82K |
| 2026-05-29 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,45 | GBp 18,00 | 52,10K |