System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/04/2019 185.00p 185.00p 180.25p 185.00p 5503
02/04/2019 185.00p 185.00p 180.10p 185.00p 800
01/04/2019 195.00p 195.00p 185.00p 185.00p 2785
29/03/2019 205.00p 205.00p 185.00p 195.00p 20838
28/03/2019 205.00p 205.00p 200.00p 200.00p 0
27/03/2019 205.00p 205.00p 200.00p 200.00p 0
26/03/2019 200.00p 200.00p 200.00p 200.00p 0
25/03/2019 205.00p 205.00p 190.00p 200.00p 399
22/03/2019 205.00p 205.00p 200.00p 200.00p 0
21/03/2019 205.00p 205.00p 190.20p 200.00p 200
20/03/2019 200.00p 200.00p 190.20p 200.00p 189
19/03/2019 200.00p 210.00p 190.20p 200.00p 253
18/03/2019 200.00p 200.00p 195.00p 200.00p 555
15/03/2019 200.00p 200.00p 190.00p 200.00p 10000
14/03/2019 205.00p 205.00p 200.00p 200.00p 0
13/03/2019 205.00p 205.00p 188.00p 200.00p 5718
12/03/2019 205.00p 205.00p 205.00p 205.00p 0
11/03/2019 205.00p 205.00p 202.00p 205.00p 100
08/03/2019 200.00p 205.00p 200.00p 205.00p 0
07/03/2019 208.00p 208.00p 190.00p 200.00p 1500
06/03/2019 205.00p 208.00p 190.10p 208.00p 7166
05/03/2019 205.00p 205.00p 205.00p 205.00p 0
04/03/2019 210.00p 210.00p 202.00p 205.00p 2803
01/03/2019 210.00p 210.00p 202.00p 210.00p 8260
28/02/2019 210.00p 210.00p 200.25p 210.00p 1000
27/02/2019 210.00p 210.00p 200.25p 210.00p 1000
26/02/2019 210.00p 210.00p 200.00p 210.00p 1119
25/02/2019 210.00p 210.00p 210.00p 210.00p 0
22/02/2019 210.00p 210.00p 210.00p 210.00p 229
21/02/2019 210.00p 217.00p 200.20p 210.00p 4296
20/02/2019 210.00p 210.00p 202.00p 210.00p 5330
19/02/2019 210.00p 210.00p 210.00p 210.00p 3000
18/02/2019 210.00p 210.00p 202.00p 210.00p 99
15/02/2019 210.00p 210.00p 210.00p 210.00p 0
14/02/2019 210.00p 210.00p 210.00p 210.00p 0
13/02/2019 210.00p 210.00p 210.00p 210.00p 0
12/02/2019 210.00p 210.00p 210.00p 210.00p 473
11/02/2019 210.00p 210.00p 202.00p 210.00p 8759
08/02/2019 225.00p 225.00p 210.00p 210.00p 7467
07/02/2019 225.00p 225.00p 225.00p 225.00p 0
06/02/2019 225.00p 225.00p 224.00p 225.00p 117
05/02/2019 225.00p 225.00p 210.00p 225.00p 205
04/02/2019 225.00p 225.00p 225.00p 225.00p 850
01/02/2019 225.00p 225.00p 211.11p 225.00p 4851
31/01/2019 225.00p 225.00p 224.00p 225.00p 1750
30/01/2019 225.00p 225.00p 225.00p 225.00p 0
29/01/2019 225.00p 225.00p 211.00p 225.00p 21184
28/01/2019 225.00p 225.00p 210.00p 225.00p 30300
25/01/2019 232.00p 232.00p 225.00p 225.00p 2000
24/01/2019 232.00p 232.00p 224.00p 232.00p 199
23/01/2019 232.00p 232.00p 224.00p 232.00p 12325
22/01/2019 230.00p 234.00p 224.16p 232.00p 14383
21/01/2019 230.00p 230.00p 230.00p 230.00p 2000
18/01/2019 230.00p 230.00p 230.00p 230.00p 0
17/01/2019 230.00p 230.00p 230.00p 230.00p 0
16/01/2019 230.00p 230.00p 220.20p 230.00p 750
15/01/2019 230.00p 230.00p 230.00p 230.00p 0
14/01/2019 230.00p 230.00p 230.00p 230.00p 0
11/01/2019 230.00p 236.40p 224.00p 230.00p 5511
10/01/2019 225.00p 236.40p 225.00p 230.00p 3950
09/01/2019 225.00p 225.00p 218.70p 225.00p 1209
08/01/2019 219.00p 230.00p 212.00p 225.00p 12800
07/01/2019 210.00p 214.00p 204.00p 212.00p 25442
04/01/2019 215.00p 215.00p 202.00p 210.00p 6534
03/01/2019 215.00p 215.00p 215.00p 215.00p 924
02/01/2019 215.00p 215.00p 215.00p 215.00p 162
31/12/2018 210.00p 215.00p 210.00p 215.00p 1400
28/12/2018 215.00p 215.00p 215.00p 215.00p 0
27/12/2018 215.00p 215.00p 215.00p 215.00p 0
24/12/2018 215.00p 215.00p 215.00p 215.00p 320
21/12/2018 210.00p 215.00p 200.00p 215.00p 6480
20/12/2018 210.00p 210.00p 210.00p 210.00p 0
19/12/2018 210.00p 210.00p 202.55p 210.00p 836
18/12/2018 210.00p 220.00p 210.00p 210.00p 2006
17/12/2018 210.00p 210.00p 202.00p 210.00p 1750
14/12/2018 210.00p 210.00p 200.00p 210.00p 500
13/12/2018 210.00p 210.00p 210.00p 210.00p 11
12/12/2018 210.00p 210.00p 200.00p 210.00p 18000
11/12/2018 210.00p 210.00p 202.00p 210.00p 5852
10/12/2018 210.00p 210.00p 200.20p 210.00p 2441
07/12/2018 210.00p 210.00p 200.00p 210.00p 9190
06/12/2018 210.00p 210.00p 202.00p 210.00p 1810
05/12/2018 215.00p 215.00p 200.00p 210.00p 1790
04/12/2018 225.00p 225.00p 200.00p 215.00p 4800
03/12/2018 232.00p 232.00p 224.00p 230.00p 2472
30/11/2018 232.00p 232.00p 224.00p 232.00p 2000
29/11/2018 232.00p 232.00p 232.00p 232.00p 0
28/11/2018 232.00p 232.00p 232.00p 232.00p 0
27/11/2018 232.00p 232.00p 224.00p 232.00p 630
26/11/2018 232.00p 232.00p 224.00p 232.00p 2428
23/11/2018 230.00p 232.00p 230.00p 232.00p 210
22/11/2018 232.00p 232.00p 232.00p 232.00p 431
21/11/2018 232.00p 232.00p 224.00p 232.00p 1135
20/11/2018 232.00p 232.00p 232.00p 232.00p 0
19/11/2018 225.00p 236.00p 225.00p 232.00p 8775
16/11/2018 240.00p 240.00p 195.00p 240.00p 722081
15/11/2018 240.00p 240.00p 240.00p 240.00p 1041
14/11/2018 240.00p 240.00p 231.00p 240.00p 480
13/11/2018 240.00p 240.00p 231.00p 240.00p 470
12/11/2018 240.00p 243.99p 240.00p 240.00p 2000
09/11/2018 240.00p 240.00p 240.00p 240.00p 0
08/11/2018 230.00p 244.00p 230.00p 240.00p 9666
07/11/2018 215.00p 230.00p 215.00p 230.00p 11387
06/11/2018 200.00p 225.00p 200.00p 215.00p 4544
05/11/2018 195.00p 205.00p 183.00p 200.00p 29667
02/11/2018 195.00p 200.00p 180.00p 195.00p 5943
01/11/2018 185.00p 187.50p 171.60p 180.00p 6140
31/10/2018 185.00p 185.00p 171.60p 180.00p 1514
30/10/2018 185.00p 185.00p 180.00p 180.00p 0
29/10/2018 185.00p 185.00p 171.55p 180.00p 24038
26/10/2018 190.00p 190.00p 180.00p 180.00p 1625
25/10/2018 190.00p 190.00p 180.66p 190.00p 100
24/10/2018 190.00p 190.00p 190.00p 190.00p 0
23/10/2018 193.00p 193.00p 180.66p 190.00p 3300
22/10/2018 200.00p 200.00p 180.26p 193.00p 4020
19/10/2018 200.00p 200.00p 190.00p 198.00p 1000
18/10/2018 200.00p 198.00p 198.00p 198.00p 3000
17/10/2018 200.00p 200.00p 192.55p 198.00p 358
16/10/2018 200.00p 198.00p 198.00p 198.00p 0
15/10/2018 198.00p 205.84p 198.00p 198.00p 3929
12/10/2018 198.00p 200.00p 198.00p 198.00p 205762
11/10/2018 193.00p 198.00p 190.00p 198.00p 650
10/10/2018 205.00p 206.00p 200.06p 203.00p 1931
09/10/2018 205.00p 205.00p 203.00p 203.00p 302
08/10/2018 208.00p 208.00p 200.00p 205.00p 3870
05/10/2018 208.00p 208.00p 208.00p 208.00p 0
04/10/2018 208.00p 208.00p 208.00p 208.00p 500
03/10/2018 208.00p 208.00p 200.16p 208.00p 2452
02/10/2018 209.00p 209.00p 201.60p 208.00p 1250
01/10/2018 209.00p 209.00p 201.80p 209.00p 1000
28/09/2018 209.00p 209.00p 209.00p 209.00p 6048
27/09/2018 209.00p 209.00p 200.18p 209.00p 181713
26/09/2018 215.00p 215.00p 200.29p 209.00p 83862
25/09/2018 215.00p 215.00p 210.10p 214.00p 51468
24/09/2018 215.00p 215.00p 211.50p 214.00p 16498
21/09/2018 213.00p 216.00p 213.00p 215.00p 15125
20/09/2018 213.00p 213.00p 210.00p 213.00p 1399
19/09/2018 213.00p 214.20p 212.00p 213.00p 943
18/09/2018 213.00p 213.00p 212.00p 213.00p 0
17/09/2018 213.00p 213.00p 210.00p 212.00p 8212
14/09/2018 213.00p 216.00p 213.00p 213.00p 2000
13/09/2018 230.00p 230.00p 211.00p 213.00p 3800
12/09/2018 230.00p 230.00p 230.00p 230.00p 0
11/09/2018 230.00p 230.00p 220.00p 230.00p 2821
10/09/2018 230.00p 230.00p 222.00p 230.00p 87
07/09/2018 233.00p 233.00p 230.60p 233.00p 251
06/09/2018 233.00p 233.00p 231.11p 233.00p 383
05/09/2018 233.00p 233.00p 233.00p 233.00p 0
04/09/2018 233.00p 233.00p 233.00p 233.00p 0
03/09/2018 235.00p 235.00p 230.00p 233.00p 3585
31/08/2018 235.00p 235.00p 235.00p 235.00p 0
30/08/2018 235.00p 235.00p 235.00p 235.00p 0
29/08/2018 235.00p 237.00p 235.00p 235.00p 2104
28/08/2018 235.00p 240.00p 231.00p 235.00p 3157
24/08/2018 235.00p 235.00p 231.00p 235.00p 1
23/08/2018 235.00p 235.00p 231.00p 235.00p 1028
22/08/2018 235.00p 237.35p 235.00p 235.00p 1100
21/08/2018 235.00p 235.00p 235.00p 235.00p 0
20/08/2018 235.00p 237.49p 235.00p 235.00p 1080
17/08/2018 235.00p 238.00p 230.00p 234.00p 19053
16/08/2018 230.00p 240.00p 225.00p 234.00p 20656
15/08/2018 250.00p 250.00p 220.00p 230.00p 19904
14/08/2018 250.00p 250.00p 250.00p 250.00p 0
13/08/2018 250.00p 250.00p 230.00p 250.00p 2830
10/08/2018 250.00p 250.00p 238.00p 250.00p 4285
09/08/2018 250.00p 250.00p 240.00p 250.00p 269
08/08/2018 250.00p 250.00p 240.00p 250.00p 6259
07/08/2018 260.00p 260.00p 240.00p 250.00p 5425
06/08/2018 260.00p 270.00p 250.00p 260.00p 4059
03/08/2018 260.00p 260.00p 251.00p 260.00p 772
02/08/2018 260.00p 260.00p 250.20p 260.00p 684
01/08/2018 260.00p 260.00p 250.00p 260.00p 713
31/07/2018 260.00p 267.00p 240.00p 260.00p 5214
30/07/2018 260.00p 270.00p 250.20p 260.00p 4461
27/07/2018 260.00p 269.80p 250.00p 255.00p 14889
26/07/2018 260.00p 269.80p 260.00p 260.00p 125
25/07/2018 260.00p 269.80p 257.00p 260.00p 3082
24/07/2018 260.00p 260.00p 250.20p 260.00p 778
23/07/2018 260.00p 270.00p 255.00p 260.00p 2083
20/07/2018 260.00p 260.00p 260.00p 260.00p 0
19/07/2018 266.00p 270.00p 256.00p 260.00p 3661
18/07/2018 275.00p 275.00p 252.00p 266.00p 4168
17/07/2018 275.00p 275.00p 270.00p 275.00p 386
16/07/2018 275.00p 275.00p 272.00p 275.00p 124
13/07/2018 276.00p 276.00p 272.00p 276.00p 400
12/07/2018 275.00p 276.00p 276.00p 276.00p 0
11/07/2018 276.00p 277.00p 276.00p 276.00p 5
10/07/2018 275.00p 277.00p 272.00p 276.00p 2100
09/07/2018 275.00p 277.00p 275.00p 275.00p 540
06/07/2018 275.00p 275.00p 270.00p 275.00p 1462
05/07/2018 275.00p 275.00p 275.00p 275.00p 0
04/07/2018 285.00p 285.00p 275.00p 275.00p 1000
03/07/2018 290.00p 290.00p 285.00p 285.00p 0
02/07/2018 290.00p 290.00p 284.00p 290.00p 350
29/06/2018 290.00p 290.00p 290.00p 290.00p 0
28/06/2018 290.00p 290.00p 290.00p 290.00p 0
27/06/2018 290.00p 290.00p 280.00p 290.00p 600100
26/06/2018 290.00p 290.00p 280.00p 290.00p 670
25/06/2018 290.00p 290.00p 290.00p 290.00p 0
22/06/2018 290.00p 290.00p 290.00p 290.00p 0

*Close Price adjusted for both dividends and splits