System1 Group (SYS1) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. System1 Group

Date Open High Low Close* Volume
02/05/2018 320.00p 323.00p 316.00p 320.00p 935
01/05/2018 320.00p 323.00p 320.00p 320.00p 310
30/04/2018 335.00p 335.00p 310.00p 320.00p 4251
27/04/2018 320.00p 325.00p 310.00p 320.00p 1615
26/04/2018 320.00p 325.00p 311.00p 320.00p 529
25/04/2018 320.00p 320.00p 320.00p 320.00p 368406
24/04/2018 320.00p 320.00p 310.00p 320.00p 3307
23/04/2018 320.00p 320.00p 319.85p 320.00p 2000
20/04/2018 320.00p 320.00p 310.20p 320.00p 1696
19/04/2018 320.00p 322.00p 320.00p 320.00p 462
18/04/2018 320.00p 320.00p 310.00p 320.00p 4315
17/04/2018 300.00p 300.00p 300.00p 300.00p 0
16/04/2018 300.00p 300.00p 297.34p 300.00p 132
13/04/2018 315.00p 305.00p 300.00p 300.00p 0
12/04/2018 300.00p 300.00p 297.50p 300.00p 3500
11/04/2018 300.00p 300.00p 290.20p 300.00p 1720
10/04/2018 300.00p 300.00p 300.00p 300.00p 0
09/04/2018 300.00p 300.00p 290.20p 300.00p 1641
06/04/2018 300.00p 300.00p 298.50p 300.00p 2172
05/04/2018 300.00p 300.00p 290.20p 300.00p 3254
04/04/2018 300.00p 304.90p 290.00p 300.00p 3564
03/04/2018 300.00p 305.00p 300.00p 300.00p 324
29/03/2018 300.00p 300.00p 300.00p 300.00p 0
28/03/2018 300.00p 300.00p 300.00p 300.00p 2198
27/03/2018 310.00p 310.00p 290.00p 300.00p 2955
26/03/2018 314.00p 314.00p 304.00p 310.00p 2997
23/03/2018 310.00p 320.00p 312.00p 314.00p 0
22/03/2018 320.00p 320.00p 310.00p 312.00p 384
21/03/2018 315.00p 325.00p 320.00p 320.00p 0
20/03/2018 320.00p 320.00p 312.00p 320.00p 0
19/03/2018 310.00p 320.00p 310.00p 312.00p 24756
16/03/2018 320.00p 325.00p 310.00p 312.00p 7561
15/03/2018 320.00p 320.00p 320.00p 320.00p 0
14/03/2018 330.00p 330.00p 320.00p 320.00p 244
13/03/2018 330.00p 330.00p 320.00p 330.00p 958
12/03/2018 330.00p 330.00p 320.20p 330.00p 849
09/03/2018 330.00p 340.00p 330.00p 330.00p 1000
08/03/2018 330.00p 332.00p 320.20p 330.00p 386
07/03/2018 330.00p 332.00p 330.00p 330.00p 269
06/03/2018 330.00p 336.00p 320.20p 330.00p 8791
05/03/2018 330.00p 330.00p 320.20p 330.00p 325
02/03/2018 315.00p 339.80p 315.00p 330.00p 9324
01/03/2018 310.00p 320.00p 310.00p 315.00p 2287
28/02/2018 307.00p 320.00p 305.00p 313.00p 2587
27/02/2018 302.00p 314.00p 302.00p 307.00p 3509
26/02/2018 302.00p 310.00p 302.00p 304.00p 806
23/02/2018 302.00p 309.89p 302.00p 304.00p 1286
22/02/2018 304.00p 309.89p 297.00p 304.00p 1705
21/02/2018 304.00p 304.00p 297.00p 304.00p 59
20/02/2018 304.00p 304.00p 304.00p 304.00p 0
19/02/2018 302.00p 304.00p 294.00p 304.00p 1100
16/02/2018 302.00p 304.00p 297.00p 304.00p 475
15/02/2018 304.00p 310.00p 304.00p 304.00p 300
14/02/2018 302.00p 304.00p 297.00p 304.00p 343
13/02/2018 304.00p 304.00p 304.00p 304.00p 0
12/02/2018 304.00p 310.00p 295.16p 304.00p 4884
09/02/2018 304.00p 304.00p 295.00p 304.00p 223
08/02/2018 302.00p 304.00p 304.00p 304.00p 0
07/02/2018 302.00p 307.00p 302.00p 304.00p 973
06/02/2018 307.00p 307.00p 294.20p 304.00p 1408
05/02/2018 310.00p 314.00p 310.00p 310.00p 1432
02/02/2018 305.00p 310.00p 297.00p 310.00p 7596
01/02/2018 307.00p 310.00p 307.00p 307.00p 818
31/01/2018 307.00p 307.00p 297.00p 307.00p 117
30/01/2018 305.00p 320.00p 298.55p 307.00p 3127
29/01/2018 307.00p 312.20p 307.00p 310.00p 1738
26/01/2018 307.00p 314.00p 298.00p 307.00p 3206
25/01/2018 307.00p 307.00p 301.25p 307.00p 2141
24/01/2018 305.00p 315.00p 301.25p 307.00p 1984
23/01/2018 307.00p 320.00p 300.00p 307.00p 2127
22/01/2018 305.00p 314.80p 295.00p 307.00p 1051
19/01/2018 315.00p 315.00p 296.00p 307.00p 1407
18/01/2018 315.00p 318.00p 314.90p 315.00p 4181
17/01/2018 323.00p 330.00p 300.00p 315.00p 6051
16/01/2018 323.00p 320.00p 320.00p 320.00p 0
15/01/2018 323.00p 325.00p 302.00p 320.00p 2900
12/01/2018 320.00p 325.50p 311.00p 320.00p 3788
11/01/2018 320.00p 320.00p 310.00p 320.00p 1241
10/01/2018 320.00p 329.00p 301.00p 320.00p 4855
09/01/2018 320.00p 331.60p 310.00p 320.00p 3360
08/01/2018 350.00p 357.00p 300.00p 320.00p 21495
05/01/2018 385.00p 399.70p 385.00p 385.00p 153
04/01/2018 385.00p 385.00p 382.00p 385.00p 2212
03/01/2018 380.00p 400.00p 380.00p 385.00p 572
02/01/2018 377.00p 400.00p 360.00p 380.00p 1609
29/12/2017 367.50p 379.75p 367.50p 367.50p 262
28/12/2017 362.50p 367.50p 355.40p 367.50p 12400
27/12/2017 365.00p 373.55p 356.25p 362.50p 6087
22/12/2017 362.50p 362.50p 362.50p 362.50p 0
21/12/2017 375.00p 362.50p 362.50p 362.50p 0
20/12/2017 362.50p 373.55p 362.50p 362.50p 1091
19/12/2017 362.50p 375.00p 350.00p 362.50p 2165
18/12/2017 367.50p 367.50p 350.00p 350.00p 15855
15/12/2017 380.00p 380.00p 356.00p 367.50p 3343
14/12/2017 382.50p 389.00p 360.40p 380.00p 1636
13/12/2017 382.50p 390.00p 380.00p 390.00p 1003
12/12/2017 382.50p 390.00p 375.00p 390.00p 1120
11/12/2017 382.50p 393.00p 375.00p 390.00p 2063
08/12/2017 382.50p 395.00p 375.00p 390.00p 2651
07/12/2017 387.50p 390.00p 375.00p 390.00p 1790
06/12/2017 387.50p 392.50p 380.00p 392.50p 5000
05/12/2017 387.50p 392.50p 392.50p 392.50p 0
04/12/2017 387.50p 395.00p 375.00p 392.50p 3380
01/12/2017 392.50p 392.50p 375.00p 392.50p 7250
30/11/2017 392.50p 395.00p 375.00p 392.50p 1011
29/11/2017 392.50p 392.50p 392.50p 392.50p 0
28/11/2017 392.50p 392.50p 375.35p 392.50p 1400
27/11/2017 400.00p 410.00p 390.00p 392.50p 3103
24/11/2017 405.00p 409.00p 391.50p 400.00p 3804
23/11/2017 392.50p 409.90p 392.50p 405.00p 1878
22/11/2017 390.00p 400.00p 390.00p 392.50p 36985
21/11/2017 410.00p 410.00p 390.00p 390.00p 8777
20/11/2017 410.00p 410.00p 400.00p 410.00p 3976
17/11/2017 410.00p 410.00p 400.00p 410.00p 443
16/11/2017 402.50p 402.50p 395.00p 402.50p 875
15/11/2017 402.50p 405.00p 400.00p 402.50p 202239
14/11/2017 402.50p 402.50p 395.00p 402.50p 22532
13/11/2017 412.50p 425.00p 400.00p 402.50p 20724
10/11/2017 412.50p 412.50p 412.50p 412.50p 0
09/11/2017 412.50p 412.50p 400.00p 412.50p 4480
08/11/2017 425.00p 425.00p 400.00p 412.50p 2650
07/11/2017 407.50p 425.00p 390.00p 412.50p 17843
06/11/2017 402.50p 425.00p 400.00p 407.50p 34844
03/11/2017 400.00p 402.50p 387.50p 402.50p 10260
02/11/2017 400.00p 400.00p 380.00p 400.00p 80499
01/11/2017 412.50p 420.00p 400.00p 400.00p 1885
31/10/2017 412.50p 412.50p 401.00p 412.50p 500
30/10/2017 412.50p 425.00p 400.00p 412.50p 14522
27/10/2017 437.50p 437.50p 375.00p 412.50p 23504
26/10/2017 517.50p 522.00p 512.25p 517.50p 3678
25/10/2017 517.50p 522.00p 517.50p 517.50p 8
24/10/2017 517.50p 517.50p 517.50p 517.50p 0
23/10/2017 522.50p 525.00p 500.00p 517.50p 1450
20/10/2017 522.50p 522.50p 516.00p 522.50p 4775
19/10/2017 530.00p 530.00p 510.00p 522.50p 1111
18/10/2017 530.00p 530.00p 516.00p 530.00p 1665
17/10/2017 535.00p 540.00p 510.00p 530.00p 2686
16/10/2017 537.50p 537.50p 516.80p 530.00p 14648
13/10/2017 537.50p 537.50p 537.50p 537.50p 190
12/10/2017 537.50p 537.50p 537.50p 537.50p 2552
11/10/2017 537.50p 537.50p 537.50p 537.50p 6316
10/10/2017 537.50p 537.50p 537.50p 537.50p 0
09/10/2017 537.50p 537.50p 537.50p 537.50p 1476
06/10/2017 530.00p 550.00p 530.00p 537.50p 7000
05/10/2017 525.00p 530.00p 530.00p 530.00p 8273
04/10/2017 530.00p 530.00p 530.00p 530.00p 767
03/10/2017 530.00p 530.00p 530.00p 530.00p 2955
02/10/2017 525.00p 535.00p 525.00p 530.00p 216
29/09/2017 525.00p 525.00p 525.00p 525.00p 207426
28/09/2017 525.00p 525.00p 525.00p 525.00p 0
27/09/2017 522.50p 525.00p 522.50p 525.00p 8850
26/09/2017 522.50p 522.50p 522.50p 522.50p 10000
25/09/2017 522.50p 522.50p 522.50p 522.50p 10282
22/09/2017 520.00p 522.50p 520.00p 522.50p 6170
21/09/2017 520.00p 520.00p 517.50p 520.00p 871
20/09/2017 517.50p 517.50p 517.50p 517.50p 0
19/09/2017 507.50p 517.50p 507.50p 517.50p 664
18/09/2017 507.50p 507.50p 507.50p 507.50p 9175
15/09/2017 545.00p 545.00p 502.50p 507.50p 6949
14/09/2017 545.00p 545.00p 545.00p 545.00p 0
13/09/2017 545.00p 545.00p 545.00p 545.00p 87
12/09/2017 555.00p 555.00p 545.00p 545.00p 1265
11/09/2017 561.50p 561.50p 555.00p 555.00p 1530
08/09/2017 561.50p 561.50p 561.50p 561.50p 549
07/09/2017 566.00p 566.00p 561.50p 561.50p 800
06/09/2017 591.00p 591.00p 566.00p 566.00p 3503
05/09/2017 591.00p 600.00p 586.00p 591.00p 593652
04/09/2017 591.00p 595.00p 591.00p 591.00p 6825
01/09/2017 572.50p 591.00p 572.50p 591.00p 3756
31/08/2017 562.50p 572.50p 562.50p 572.50p 4840
30/08/2017 547.50p 570.00p 547.50p 565.00p 6730
29/08/2017 537.50p 562.50p 537.50p 547.50p 9371
25/08/2017 525.00p 537.50p 530.00p 537.50p 8679
24/08/2017 525.00p 530.00p 525.00p 530.00p 3603
23/08/2017 525.00p 525.00p 525.00p 525.00p 5339
22/08/2017 512.50p 525.00p 512.50p 525.00p 4793
21/08/2017 575.00p 562.50p 512.50p 512.50p 61538
18/08/2017 740.00p 832.50p 562.50p 562.50p 740526
17/08/2017 830.00p 832.50p 832.50p 832.50p 1024
16/08/2017 842.50p 842.50p 832.50p 832.50p 800
15/08/2017 842.50p 842.50p 842.50p 842.50p 4534
14/08/2017 847.50p 847.50p 840.00p 842.50p 891
11/08/2017 830.00p 847.50p 837.50p 847.50p 700
10/08/2017 840.00p 840.00p 840.00p 840.00p 1466
09/08/2017 825.00p 840.00p 832.50p 840.00p 1808
08/08/2017 825.00p 832.50p 832.50p 832.50p 0
07/08/2017 832.50p 832.50p 832.50p 832.50p 3380
04/08/2017 825.00p 832.50p 825.00p 832.50p 888
03/08/2017 820.00p 825.00p 820.00p 825.00p 2608
02/08/2017 813.00p 820.00p 810.00p 820.00p 541
01/08/2017 810.00p 810.00p 810.00p 810.00p 943
31/07/2017 798.00p 810.00p 810.00p 810.00p 3619
28/07/2017 798.00p 810.00p 810.00p 810.00p 4279
27/07/2017 825.00p 832.50p 810.00p 810.00p 4169
26/07/2017 832.50p 832.50p 832.50p 832.50p 21259
25/07/2017 832.50p 832.50p 832.50p 832.50p 2080
24/07/2017 832.50p 832.50p 832.50p 832.50p 239
21/07/2017 825.00p 832.50p 832.50p 832.50p 12860
20/07/2017 832.50p 832.50p 832.50p 832.50p 23378
19/07/2017 825.00p 832.50p 825.00p 832.50p 1418

*Close Price adjusted for both dividends and splits