Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
System1 Group (SYS1) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 305.00p | 310.00p | 300.21p | 310.00p | 5412 |
| 12/11/2026 | 305.00p | 308.40p | 300.00p | 305.00p | 2443 |
| 11/11/2026 | 310.00p | 310.00p | 290.00p | 305.00p | 25245 |
| 10/11/2026 | 315.00p | 315.00p | 308.57p | 310.00p | 1200 |
| 09/11/2026 | 315.00p | 320.00p | 303.00p | 315.00p | 14867 |
| 06/11/2026 | 325.00p | 325.00p | 310.00p | 315.00p | 5716 |
| 05/11/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 2414 |
| 04/11/2026 | 325.00p | 325.00p | 321.60p | 325.00p | 681 |
| 03/11/2026 | 325.00p | 325.00p | 321.38p | 325.00p | 245 |
| 02/11/2026 | 330.00p | 340.00p | 320.00p | 325.00p | 11421 |
| 30/10/2026 | 335.00p | 335.00p | 321.00p | 330.00p | 11496 |
| 29/10/2026 | 335.00p | 336.00p | 330.00p | 335.00p | 336 |
| 28/10/2026 | 340.00p | 350.00p | 330.00p | 335.00p | 3026 |
| 27/10/2026 | 340.00p | 343.00p | 330.00p | 340.00p | 3139 |
| 26/10/2026 | 340.00p | 345.00p | 335.51p | 340.00p | 4200 |
| 23/10/2026 | 350.00p | 360.00p | 335.51p | 340.00p | 25980 |
| 22/10/2026 | 350.00p | 350.00p | 340.40p | 350.00p | 3308 |
| 21/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 97886 |
| 20/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 6641 |
| 19/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 8677 |
| 16/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 52011 |
| 15/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 16264 |
| 14/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 218762 |
| 13/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 6 |
| 12/10/2026 | 350.00p | 360.00p | 343.90p | 350.00p | 702596 |
| 09/10/2026 | 350.00p | 350.00p | 341.00p | 346.00p | 5630 |
| 08/10/2026 | 350.00p | 350.00p | 343.00p | 350.00p | 33280 |
| 07/10/2026 | 360.00p | 370.00p | 341.00p | 350.00p | 26426 |
| 06/10/2026 | 350.00p | 360.00p | 340.00p | 340.00p | 2239 |
| 05/10/2026 | 350.00p | 360.00p | 340.00p | 350.00p | 4114 |
| 02/10/2026 | 345.00p | 358.00p | 340.00p | 350.00p | 21391 |
| 01/10/2026 | 360.00p | 370.00p | 340.00p | 345.00p | 35588 |
| 30/09/2026 | 360.00p | 370.00p | 350.00p | 360.00p | 14076 |
| 29/09/2026 | 360.00p | 370.00p | 344.50p | 360.00p | 288628 |
| 28/09/2026 | 360.00p | 365.00p | 350.00p | 360.00p | 23641 |
| 25/09/2026 | 360.00p | 367.60p | 351.00p | 360.00p | 25172 |
| 24/09/2026 | 340.00p | 370.28p | 338.98p | 360.00p | 189645 |
| 23/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 11431 |
| 22/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 6656 |
| 21/09/2026 | 335.00p | 340.00p | 330.50p | 335.00p | 7739 |
| 18/09/2026 | 335.00p | 340.00p | 328.00p | 335.00p | 6739 |
| 17/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 4108 |
| 16/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 130 |
| 15/09/2026 | 335.00p | 336.89p | 330.00p | 335.00p | 91667 |
| 14/09/2026 | 350.00p | 354.00p | 331.25p | 335.00p | 187601 |
| 11/09/2026 | 336.00p | 336.00p | 328.00p | 336.00p | 19999 |
| 10/09/2026 | 333.00p | 340.00p | 330.00p | 338.00p | 30478 |
| 09/09/2026 | 336.00p | 336.67p | 330.00p | 340.00p | 21146 |
| 08/09/2026 | 336.00p | 340.00p | 332.00p | 336.00p | 11723 |
| 07/09/2026 | 336.00p | 339.48p | 334.48p | 336.00p | 16588 |
| 04/09/2026 | 335.00p | 338.72p | 332.00p | 336.00p | 601 |
| 03/09/2026 | 335.00p | 340.00p | 335.00p | 335.00p | 9 |
| 02/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 7760 |
| 01/09/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 2206 |
| 28/08/2026 | 335.00p | 335.00p | 330.00p | 335.00p | 54 |
| 27/08/2026 | 335.00p | 340.00p | 331.03p | 335.00p | 11915 |
| 26/08/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 1207 |
| 25/08/2026 | 335.00p | 340.00p | 330.75p | 335.00p | 1614 |
| 24/08/2026 | 330.00p | 340.00p | 324.00p | 335.00p | 27223 |
| 21/08/2026 | 330.00p | 333.60p | 328.00p | 330.00p | 14378 |
| 20/08/2026 | 330.00p | 336.00p | 324.00p | 330.00p | 22506 |
| 19/08/2026 | 325.00p | 330.00p | 320.00p | 330.00p | 1792 |
| 18/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 2418 |
| 14/08/2026 | 325.00p | 330.00p | 323.33p | 325.00p | 501 |
| 13/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 4 |
| 12/08/2026 | 325.00p | 330.00p | 323.33p | 325.00p | 1519 |
| 11/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 8685 |
| 10/08/2026 | 325.00p | 330.00p | 323.33p | 325.00p | 4597 |
| 07/08/2026 | 325.00p | 329.99p | 323.33p | 325.00p | 1256 |
| 06/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 3410 |
| 05/08/2026 | 325.00p | 330.00p | 320.60p | 325.00p | 1173 |
| 04/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 1200 |
| 03/08/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 17590 |
| 31/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 3709 |
| 30/07/2026 | 338.00p | 346.00p | 323.10p | 325.00p | 18554 |
| 29/07/2026 | 345.00p | 350.00p | 340.00p | 345.00p | 7018 |
| 28/07/2026 | 345.00p | 350.00p | 340.00p | 345.00p | 8550 |
| 27/07/2026 | 345.00p | 350.00p | 340.00p | 345.00p | 5583 |
| 24/07/2026 | 345.00p | 350.00p | 340.00p | 345.00p | 6808 |
| 23/07/2026 | 345.00p | 350.00p | 341.75p | 345.00p | 7971 |
| 22/07/2026 | 328.00p | 350.00p | 320.00p | 344.00p | 36299 |
| 21/07/2026 | 328.00p | 336.00p | 320.00p | 328.00p | 1213413 |
| 20/07/2026 | 328.00p | 333.70p | 323.36p | 328.00p | 13975 |
| 17/07/2026 | 325.00p | 340.00p | 320.00p | 328.00p | 11614 |
| 16/07/2026 | 325.00p | 330.00p | 324.29p | 325.00p | 10230 |
| 15/07/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 6542 |
| 14/07/2026 | 315.00p | 327.00p | 315.00p | 325.00p | 48280 |
| 13/07/2026 | 308.00p | 316.00p | 300.00p | 315.00p | 32050 |
| 10/07/2026 | 305.00p | 305.00p | 301.21p | 305.00p | 5000 |
| 09/07/2026 | 305.00p | 310.00p | 300.00p | 305.00p | 2969 |
| 08/07/2026 | 319.00p | 320.00p | 300.00p | 305.00p | 27094 |
| 07/07/2026 | 312.00p | 313.50p | 310.00p | 313.00p | 15237 |
| 06/07/2026 | 312.00p | 314.00p | 310.00p | 312.00p | 7389 |
| 03/07/2026 | 312.00p | 312.40p | 306.00p | 312.00p | 3192 |
| 02/07/2026 | 312.00p | 312.00p | 310.00p | 312.00p | 27 |
| 01/07/2026 | 312.00p | 314.00p | 310.00p | 312.00p | 6783 |
| 30/06/2026 | 311.00p | 314.00p | 310.00p | 312.00p | 13120 |
| 29/06/2026 | 311.00p | 311.26p | 310.67p | 311.00p | 250 |
| 26/06/2026 | 325.00p | 330.00p | 310.00p | 311.00p | 18931 |
| 25/06/2026 | 325.00p | 330.00p | 320.00p | 325.00p | 503 |
| 24/06/2026 | 329.00p | 336.00p | 320.00p | 325.00p | 1853 |
| 23/06/2026 | 329.00p | 336.00p | 322.00p | 329.00p | 10081 |
| 22/06/2026 | 329.00p | 336.00p | 322.00p | 329.00p | 501 |
| 19/06/2026 | 329.00p | 336.00p | 322.00p | 329.00p | 11005 |
| 18/06/2026 | 329.00p | 332.20p | 329.00p | 329.00p | 201 |
| 17/06/2026 | 334.00p | 336.00p | 325.00p | 329.00p | 7845 |
| 16/06/2026 | 334.00p | 336.00p | 332.00p | 334.00p | 18331 |
| 15/06/2026 | 324.00p | 336.00p | 320.00p | 334.00p | 19153 |
| 12/06/2026 | 321.00p | 330.00p | 320.00p | 322.00p | 10897 |
| 11/06/2026 | 325.00p | 330.00p | 310.00p | 321.00p | 15242 |
| 10/06/2026 | 333.00p | 340.00p | 320.00p | 325.00p | 10518 |
| 09/06/2026 | 333.00p | 340.00p | 326.00p | 333.00p | 14200 |
| 08/06/2026 | 332.00p | 340.00p | 326.00p | 333.00p | 3909 |
| 05/06/2026 | 335.00p | 340.00p | 322.00p | 332.00p | 21172 |
| 04/06/2026 | 335.00p | 340.00p | 330.00p | 335.00p | 2064 |
| 03/06/2026 | 338.00p | 346.00p | 330.00p | 335.00p | 66399 |
| 02/06/2026 | 325.00p | 346.00p | 320.00p | 338.00p | 18410 |
| 01/06/2026 | 305.00p | 330.00p | 300.00p | 325.00p | 31421 |
| 29/05/2026 | 288.00p | 308.50p | 280.00p | 305.00p | 53644 |
| 28/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 1030 |
| 27/05/2026 | 288.00p | 296.00p | 280.00p | 280.00p | 1374 |
| 26/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 4223 |
| 22/05/2026 | 288.00p | 288.00p | 287.28p | 288.00p | 14789 |
| 21/05/2026 | 288.00p | 296.00p | 288.00p | 288.00p | 1416 |
| 20/05/2026 | 288.00p | 292.00p | 280.00p | 288.00p | 8129 |
| 19/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 821 |
| 18/05/2026 | 288.00p | 292.00p | 286.50p | 288.00p | 172 |
| 15/05/2026 | 288.00p | 296.00p | 280.00p | 296.00p | 247 |
| 14/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 1671 |
| 13/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 5297 |
| 12/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 7548 |
| 11/05/2026 | 288.00p | 296.00p | 280.00p | 284.00p | 6128 |
| 08/05/2026 | 288.00p | 296.00p | 280.00p | 296.00p | 6205 |
| 07/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 2457 |
| 06/05/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 6482 |
| 05/05/2026 | 288.00p | 296.00p | 283.60p | 298.00p | 1438 |
| 01/05/2026 | 288.00p | 296.00p | 283.11p | 288.00p | 2788 |
| 30/04/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 5838 |
| 29/04/2026 | 288.00p | 296.00p | 280.00p | 296.00p | 3153 |
| 28/04/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 406 |
| 27/04/2026 | 288.00p | 290.08p | 280.40p | 288.00p | 10568 |
| 24/04/2026 | 288.00p | 296.00p | 280.00p | 288.00p | 4359 |
| 23/04/2026 | 298.00p | 306.00p | 280.00p | 288.00p | 18857 |
| 22/04/2026 | 298.00p | 306.00p | 290.00p | 298.00p | 1937 |
| 21/04/2026 | 298.00p | 306.00p | 290.00p | 300.00p | 4939 |
| 20/04/2026 | 298.00p | 306.00p | 290.00p | 298.00p | 3551 |
| 17/04/2026 | 291.00p | 305.00p | 291.00p | 298.00p | 21619 |
| 16/04/2026 | 294.00p | 298.00p | 284.00p | 291.00p | 15262 |
| 15/04/2026 | 295.00p | 300.00p | 290.00p | 296.00p | 6589 |
| 14/04/2026 | 295.00p | 300.00p | 290.00p | 295.00p | 4938 |
| 13/04/2026 | 302.00p | 302.00p | 290.00p | 295.00p | 5523 |
| 10/04/2026 | 307.00p | 314.00p | 294.00p | 302.00p | 22469 |
| 09/04/2026 | 315.00p | 324.00p | 304.21p | 312.00p | 75828 |
| 08/04/2026 | 292.00p | 316.00p | 292.00p | 308.00p | 28706 |
| 07/04/2026 | 292.00p | 300.00p | 287.20p | 292.00p | 16012 |
| 02/04/2026 | 292.00p | 300.00p | 285.60p | 292.00p | 4164 |
| 01/04/2026 | 272.00p | 297.00p | 264.00p | 292.00p | 28287 |
| 31/03/2026 | 272.00p | 280.00p | 264.00p | 272.00p | 15304 |
| 30/03/2026 | 272.00p | 280.00p | 264.00p | 272.00p | 15537 |
| 27/03/2026 | 272.00p | 275.00p | 265.00p | 272.00p | 2728 |
| 26/03/2026 | 272.00p | 280.00p | 264.00p | 272.00p | 6763 |
| 25/03/2026 | 272.00p | 272.89p | 264.00p | 272.00p | 2617 |
| 24/03/2026 | 275.00p | 276.00p | 264.00p | 272.00p | 9603 |
| 23/03/2026 | 285.00p | 290.00p | 270.00p | 275.00p | 56887 |
| 20/03/2026 | 291.00p | 296.00p | 280.50p | 288.00p | 14156 |
| 19/03/2026 | 278.00p | 300.00p | 278.00p | 291.00p | 68351 |
| 18/03/2026 | 252.00p | 284.00p | 250.00p | 274.00p | 37938 |
| 17/03/2026 | 252.00p | 260.00p | 244.00p | 252.00p | 16262 |
| 16/03/2026 | 218.00p | 269.12p | 218.00p | 252.00p | 168255 |
| 13/03/2026 | 212.00p | 220.00p | 204.00p | 212.00p | 2021 |
| 12/03/2026 | 212.00p | 220.00p | 205.51p | 212.00p | 14219 |
| 11/03/2026 | 212.00p | 220.00p | 204.00p | 212.00p | 48 |
| 10/03/2026 | 212.00p | 212.89p | 204.55p | 212.00p | 14577 |
| 09/03/2026 | 212.00p | 220.00p | 204.00p | 212.00p | 2262 |
| 06/03/2026 | 215.00p | 220.00p | 206.51p | 212.00p | 21825 |
| 05/03/2026 | 215.00p | 220.00p | 210.00p | 215.00p | 12227 |
| 04/03/2026 | 215.00p | 220.00p | 210.00p | 215.00p | 8967 |
| 03/03/2026 | 235.00p | 235.00p | 216.26p | 217.00p | 37845 |
| 02/03/2026 | 205.00p | 240.00p | 205.00p | 235.00p | 107377 |
| 27/02/2026 | 203.00p | 210.00p | 190.00p | 198.00p | 23244 |
| 26/02/2026 | 192.00p | 210.00p | 170.50p | 203.00p | 815567 |
| 25/02/2026 | 195.00p | 206.00p | 190.00p | 206.00p | 3910 |
| 24/02/2026 | 201.00p | 208.00p | 190.00p | 195.00p | 9682 |
| 23/02/2026 | 204.00p | 208.00p | 194.00p | 201.00p | 26238 |
| 20/02/2026 | 204.00p | 208.00p | 200.00p | 204.00p | 8094 |
| 19/02/2026 | 204.00p | 208.00p | 200.00p | 204.00p | 7182 |
| 18/02/2026 | 204.00p | 208.00p | 200.00p | 200.00p | 1594 |
| 17/02/2026 | 204.00p | 204.00p | 200.89p | 204.00p | 0 |
| 16/02/2026 | 204.00p | 208.00p | 200.00p | 204.00p | 5070 |
| 13/02/2026 | 204.00p | 204.00p | 200.00p | 204.00p | 14540 |
| 12/02/2026 | 212.00p | 220.00p | 204.00p | 204.00p | 7981 |
| 11/02/2026 | 212.00p | 212.00p | 204.00p | 212.00p | 4911 |
| 10/02/2026 | 213.00p | 220.00p | 204.00p | 212.00p | 2739 |
| 09/02/2026 | 215.00p | 220.00p | 206.00p | 213.00p | 828985 |
| 06/02/2026 | 223.00p | 230.00p | 210.00p | 215.00p | 18036 |
| 05/02/2026 | 223.00p | 224.00p | 216.14p | 223.00p | 3949 |
| 04/02/2026 | 224.00p | 232.00p | 216.00p | 223.00p | 12250 |
| 03/02/2026 | 224.00p | 224.00p | 217.60p | 224.00p | 5363 |
| 02/02/2026 | 224.00p | 227.00p | 219.55p | 224.00p | 2092 |
| 30/01/2026 | 224.00p | 232.00p | 219.40p | 232.00p | 5630 |
*Close Price adjusted for both dividends and splits