Share Name Share Symbol Market Type Share ISIN Share Description
Scisys LSE:SSY London Ordinary Share GB0001520757 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -8.50p -5.67% 141.50p 140.00p 143.00p 150.00p 141.50p 150.00p 89,114 16:27:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 57.2 3.9 11.5 12.3 41.83

Scisys (SSY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Oct 2018150+3.00+2.04%14615063,404
19 Oct 2018147+1.00+0.68%14614726,028
18 Oct 2018146-1.50-1.02%142150203,210
17 Oct 2018147.5-9.00-5.75%139.5156.5123,640
16 Oct 2018156.50.000.00%155.5156.532,291
15 Oct 2018156.5-2.50-1.57%156.516067,319
12 Oct 2018159+6.50+4.26%15115950,000
11 Oct 2018152.5-10.00-6.15%151.5162.573,222
10 Oct 2018162.5-6.00-3.56%162.5169.538,690
09 Oct 2018168.5-13.00-7.16%160.5181.596,573
08 Oct 2018181.5-2.00-1.09%175183.516,877
05 Oct 2018183.5+2.00+1.10%175183.515,920
04 Oct 2018181.5-1.00-0.55%175182.527,840
03 Oct 2018182.50.000.00%175182.511,182
02 Oct 2018182.50.000.00%181.518324,453
01 Oct 2018182.5+4.50+2.53%175182.562,801
28 Sep 20181780.000.00%175178.528,703
27 Sep 20181780.000.00%17517819,888
26 Sep 2018178+1.00+0.56%17517845,765
25 Sep 2018177-7.00-3.80%17719080,238
24 Sep 20181840.000.00%18019024,404
Download more Scisys Historical Data

Scisys (SSY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week156.5156.5139.5147.792726k203k90k-15-9.58%
1 Month184190139.5161.100811k203k55k-42.5-23.10%
3 Months194195139.5174.00643k203k45k-52.5-27.06%
6 Months157196.5139.5172.23293k403k74k-15.5-9.87%
1 Year113196.5111154.1811489451k66k28.525.22%
3 Years69196.565.5127.94281811k45k72.5105.07%
5 Years74196.536113.547012M39k67.591.22%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20181023 23:04:57