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
  -2.00p -1.05% 188.50p 185.00p 192.00p 190.50p 188.00p 190.50p 71,136 14:00:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 57.2 3.9 11.5 16.4 55.59

Scisys (SSY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2018190.50.000.00%189.519118,704
15 Aug 2018190.50.000.00%184190.534,290
14 Aug 2018190.5+0.50+0.26%184190.533,641
13 Aug 2018190+3.50+1.88%18419041,937
10 Aug 2018186.50.000.00%186186.515,008
09 Aug 2018186.50.000.00%18619124,171
08 Aug 2018186.50.000.00%18619156,869
07 Aug 2018186.5+3.50+1.91%181186.542,668
06 Aug 20181830.000.00%18118329,352
03 Aug 20181830.000.00%1831873,488
02 Aug 20181830.000.00%181185.540,900
01 Aug 20181830.000.00%181185.516,702
31 Jul 2018183-11.00-5.67%18319572,105
30 Jul 2018194+2.00+1.04%189196.570,345
27 Jul 2018192+1.50+0.79%18919267,299
26 Jul 2018190.5+2.00+1.06%188.5190.567,090
25 Jul 2018188.5+6.00+3.29%180188.566,623
24 Jul 2018182.5+5.00+2.82%175182.544,172
23 Jul 2018177.50.000.00%175177.537,300
20 Jul 2018177.5+3.50+2.01%173177.543,254
19 Jul 2018174+3.00+1.75%167175.5106,352
18 Jul 2018171-7.00-3.93%166.5178124,584
17 Jul 2018178-4.00-2.20%17818548,737
Download more Scisys Historical Data

Scisys (SSY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week186.5191184189.935915k71k29k21.07%
1 Month174196.5173186.89003k72k41k14.58.33%
3 Months176.5196.5141174.07443k403k85k126.80%
6 Months129.5196.5124163.63513k403k78k5945.56%
1 Year98196.593.5142.645624811k71k90.592.35%
3 Years64196.563.5123.82781811k44k124.5194.53%
5 Years74196.536109.192712M38k114.5154.73%
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:31 V: D:20180817 17:37:41