System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/01/2017 750.00p 800.00p 735.00p 772.50p 9743
25/01/2017 720.00p 765.00p 720.00p 750.00p 25035
24/01/2017 697.50p 730.00p 697.50p 720.00p 9440
23/01/2017 675.00p 702.00p 666.25p 697.50p 7624
20/01/2017 632.50p 690.00p 628.00p 675.00p 23458
19/01/2017 590.00p 608.50p 583.00p 595.00p 5938
18/01/2017 570.00p 590.00p 565.00p 590.00p 3092
17/01/2017 570.00p 580.00p 565.00p 570.00p 1365
16/01/2017 565.00p 580.00p 560.00p 570.00p 3100
13/01/2017 560.00p 575.00p 560.00p 565.00p 2256
12/01/2017 560.00p 570.00p 550.10p 560.00p 1146
11/01/2017 550.00p 560.00p 547.00p 560.00p 5753
10/01/2017 550.00p 559.90p 548.00p 550.00p 3547
09/01/2017 550.00p 559.90p 548.00p 550.00p 3450
06/01/2017 550.00p 558.50p 547.00p 550.00p 8154
05/01/2017 545.00p 559.00p 540.00p 550.00p 7591
04/01/2017 547.50p 547.50p 540.00p 545.00p 391
03/01/2017 550.00p 559.90p 535.00p 547.50p 6647
30/12/2016 549.00p 558.00p 545.00p 550.00p 1029
29/12/2016 549.00p 558.00p 549.00p 549.00p 537
28/12/2016 549.00p 557.10p 542.00p 549.00p 351
23/12/2016 549.00p 557.90p 542.00p 549.00p 768
22/12/2016 550.00p 555.00p 549.00p 549.00p 0
21/12/2016 540.00p 557.10p 540.00p 549.00p 11226
20/12/2016 539.00p 550.00p 536.00p 540.00p 6907
19/12/2016 539.00p 546.26p 528.00p 539.00p 5001
16/12/2016 539.00p 545.00p 528.00p 539.00p 1037
15/12/2016 539.00p 546.00p 539.00p 539.00p 411
14/12/2016 539.00p 546.00p 528.00p 539.00p 1861
13/12/2016 539.00p 546.04p 528.00p 539.00p 2293
12/12/2016 539.00p 548.70p 528.00p 539.00p 16323
09/12/2016 515.00p 548.90p 510.20p 539.00p 13613
08/12/2016 497.50p 497.50p 492.50p 497.50p 5065
07/12/2016 497.50p 497.50p 492.50p 497.50p 556
06/12/2016 495.00p 503.00p 492.00p 497.50p 23418
05/12/2016 495.00p 505.00p 485.20p 495.00p 3105
02/12/2016 495.00p 495.00p 485.20p 495.00p 127
01/12/2016 495.00p 495.00p 485.20p 495.00p 632
30/11/2016 495.00p 495.00p 485.20p 495.00p 395
29/11/2016 495.00p 501.80p 485.20p 495.00p 9022
28/11/2016 490.00p 504.00p 490.00p 495.00p 3223
25/11/2016 490.00p 504.50p 490.00p 490.00p 1275
24/11/2016 490.00p 490.00p 486.00p 490.00p 2357
23/11/2016 490.00p 503.50p 490.00p 490.00p 308
22/11/2016 490.00p 505.00p 490.00p 490.00p 870
21/11/2016 490.00p 504.90p 490.00p 490.00p 2090
18/11/2016 475.00p 498.00p 475.00p 490.00p 6370
17/11/2016 475.00p 485.00p 471.00p 475.00p 3793
16/11/2016 475.00p 484.90p 475.00p 475.00p 290
15/11/2016 475.00p 475.00p 471.00p 475.00p 100
14/11/2016 475.00p 480.00p 475.00p 475.00p 320
11/11/2016 470.00p 484.90p 470.00p 475.00p 3590
10/11/2016 467.50p 474.00p 455.00p 470.00p 3226
09/11/2016 467.50p 467.50p 455.00p 467.50p 787
08/11/2016 473.50p 473.50p 473.50p 473.50p 0
07/11/2016 473.50p 473.50p 465.00p 473.50p 503
04/11/2016 478.50p 480.00p 468.00p 473.50p 7256
03/11/2016 498.50p 498.50p 475.00p 478.50p 8920
02/11/2016 498.50p 498.50p 498.50p 498.50p 0
01/11/2016 498.50p 503.90p 482.70p 498.50p 42590
31/10/2016 498.50p 500.00p 485.54p 498.50p 618
28/10/2016 498.50p 498.50p 485.54p 498.50p 81
27/10/2016 498.50p 498.50p 485.54p 498.50p 100
26/10/2016 501.00p 501.00p 498.50p 498.50p 0
25/10/2016 501.00p 504.00p 490.44p 501.00p 6053
24/10/2016 505.00p 508.00p 490.00p 501.00p 10457
21/10/2016 502.50p 509.00p 495.10p 505.00p 3368
20/10/2016 502.50p 505.00p 500.00p 502.50p 427
19/10/2016 502.50p 505.00p 490.00p 502.50p 4447
18/10/2016 502.50p 502.50p 490.30p 502.50p 1148
17/10/2016 502.50p 506.90p 490.25p 502.50p 1580
14/10/2016 502.50p 506.90p 502.50p 502.50p 295
13/10/2016 502.50p 506.90p 490.25p 502.50p 62722
12/10/2016 502.50p 506.90p 500.00p 502.50p 34957
11/10/2016 507.50p 507.50p 490.00p 502.50p 2577
10/10/2016 507.50p 507.50p 507.00p 507.50p 3
07/10/2016 507.50p 507.50p 500.00p 507.50p 595
06/10/2016 507.50p 507.50p 500.00p 507.50p 690
05/10/2016 507.50p 507.50p 500.00p 507.50p 4662
04/10/2016 507.50p 507.50p 500.10p 507.50p 300
03/10/2016 507.50p 507.50p 500.10p 507.50p 146014
30/09/2016 507.50p 507.50p 500.10p 507.50p 30676
29/09/2016 505.00p 507.50p 495.20p 507.50p 6068
28/09/2016 512.50p 518.75p 505.00p 512.50p 9707
27/09/2016 512.50p 512.50p 499.00p 512.50p 2319
26/09/2016 510.00p 520.00p 500.00p 512.50p 6378
23/09/2016 480.00p 520.00p 480.00p 512.50p 17608
22/09/2016 475.00p 480.00p 471.00p 480.00p 1391
21/09/2016 467.50p 488.71p 459.00p 475.00p 57989
20/09/2016 465.00p 475.00p 459.00p 467.50p 508
19/09/2016 465.00p 479.90p 451.50p 465.00p 10650
16/09/2016 465.00p 480.00p 451.22p 465.00p 166813
15/09/2016 457.50p 458.00p 445.00p 452.50p 10260
14/09/2016 465.00p 465.00p 455.00p 457.50p 9758
13/09/2016 460.00p 468.00p 453.00p 465.00p 699
12/09/2016 457.50p 470.00p 448.75p 460.00p 1121
09/09/2016 450.00p 470.00p 450.00p 457.50p 3686
08/09/2016 440.00p 455.00p 436.00p 450.00p 3786
07/09/2016 437.50p 440.00p 429.50p 440.00p 500
06/09/2016 437.50p 450.00p 437.50p 437.50p 5000
05/09/2016 426.50p 444.00p 426.50p 437.50p 3203
02/09/2016 426.50p 426.50p 426.50p 426.50p 0
01/09/2016 430.00p 430.00p 425.00p 426.50p 119
31/08/2016 432.50p 434.00p 430.00p 430.00p 1418
30/08/2016 435.00p 435.00p 432.50p 432.50p 0
26/08/2016 435.00p 441.00p 431.50p 435.00p 684
25/08/2016 435.00p 441.00p 431.50p 435.00p 3212
24/08/2016 435.00p 435.00p 431.50p 435.00p 300
23/08/2016 435.00p 442.50p 431.50p 435.00p 166
22/08/2016 440.00p 440.00p 431.00p 435.00p 390
19/08/2016 440.00p 445.00p 431.00p 440.00p 1546
18/08/2016 435.00p 450.00p 426.00p 440.00p 3951
17/08/2016 435.00p 435.00p 426.00p 435.00p 604
16/08/2016 435.00p 435.00p 426.00p 435.00p 400
15/08/2016 435.00p 447.00p 426.00p 435.00p 1439
12/08/2016 437.50p 437.50p 426.00p 435.00p 1701
11/08/2016 432.50p 445.00p 425.00p 437.50p 2905
10/08/2016 432.50p 444.90p 425.00p 432.50p 592
09/08/2016 432.50p 445.00p 425.00p 432.50p 1346
08/08/2016 430.00p 444.90p 425.00p 432.50p 3045
05/08/2016 427.50p 445.00p 420.00p 430.00p 6592
04/08/2016 410.00p 430.00p 410.00p 427.50p 6618
03/08/2016 410.00p 419.00p 410.00p 410.00p 2789
02/08/2016 410.00p 419.90p 410.00p 410.00p 224
01/08/2016 407.50p 420.00p 407.50p 410.00p 3950
29/07/2016 405.00p 420.00p 405.00p 407.50p 3185
28/07/2016 405.00p 415.00p 401.10p 405.00p 1488
27/07/2016 405.00p 415.00p 405.00p 405.00p 79
26/07/2016 405.00p 415.00p 401.00p 405.00p 1580
25/07/2016 395.00p 415.00p 395.00p 405.00p 5340
22/07/2016 395.00p 395.00p 390.00p 395.00p 488
21/07/2016 391.50p 403.00p 389.00p 395.00p 991
20/07/2016 387.50p 403.00p 385.00p 391.50p 2788
19/07/2016 386.50p 400.00p 378.40p 387.50p 2568
18/07/2016 380.00p 400.00p 376.00p 385.00p 5274
15/07/2016 373.50p 394.90p 373.00p 380.00p 1871
14/07/2016 368.00p 380.00p 360.00p 368.00p 1281
13/07/2016 362.50p 376.00p 362.50p 368.00p 2061
12/07/2016 361.00p 362.50p 361.00p 362.50p 0
11/07/2016 354.50p 364.00p 352.00p 361.00p 2263
08/07/2016 354.50p 354.50p 354.50p 354.50p 0
07/07/2016 354.50p 364.00p 348.00p 354.50p 35337
06/07/2016 354.50p 354.50p 354.50p 354.50p 0
05/07/2016 350.00p 364.00p 350.00p 354.50p 1221
04/07/2016 347.50p 359.80p 347.50p 350.00p 5916
01/07/2016 343.50p 350.00p 343.00p 347.50p 28704
30/06/2016 343.50p 347.00p 341.80p 343.50p 20722
29/06/2016 343.50p 347.00p 341.15p 343.50p 3230
28/06/2016 343.50p 343.50p 341.15p 343.50p 430
27/06/2016 357.50p 357.50p 340.10p 343.50p 50930
24/06/2016 355.00p 364.90p 349.00p 357.50p 1744
23/06/2016 361.00p 369.90p 353.00p 361.00p 11953
22/06/2016 361.00p 369.10p 352.90p 361.00p 3467
21/06/2016 361.00p 361.00p 361.00p 361.00p 0
20/06/2016 361.00p 370.00p 352.90p 361.00p 350
17/06/2016 361.00p 367.00p 352.90p 361.00p 1131
16/06/2016 361.00p 361.00p 352.90p 361.00p 768
15/06/2016 361.00p 361.00p 352.90p 361.00p 1248
14/06/2016 361.00p 361.00p 361.00p 361.00p 0
13/06/2016 361.00p 367.00p 352.00p 361.00p 2431
10/06/2016 361.00p 361.00p 353.00p 361.00p 220
09/06/2016 361.00p 367.00p 352.90p 361.00p 2106
08/06/2016 358.50p 370.00p 352.00p 361.00p 24329
07/06/2016 358.50p 364.00p 352.65p 358.50p 1547
06/06/2016 362.00p 362.00p 352.00p 358.50p 53035
03/06/2016 362.00p 370.00p 362.00p 362.00p 500
02/06/2016 362.00p 362.00p 353.00p 362.00p 25
01/06/2016 362.00p 370.00p 353.00p 362.00p 4317
31/05/2016 362.00p 362.00p 352.00p 362.00p 3404
27/05/2016 362.00p 371.90p 352.50p 362.00p 2173
26/05/2016 361.00p 370.00p 352.00p 362.00p 2600
25/05/2016 361.00p 361.00p 352.90p 361.00p 153
24/05/2016 361.00p 361.00p 352.10p 361.00p 2044
23/05/2016 361.00p 369.00p 352.90p 361.00p 1378
20/05/2016 361.00p 369.00p 352.90p 361.00p 1824
19/05/2016 361.00p 369.00p 352.90p 361.00p 2037
18/05/2016 361.00p 361.00p 361.00p 361.00p 233332
17/05/2016 361.00p 369.00p 352.90p 361.00p 847
16/05/2016 361.00p 370.00p 352.00p 361.00p 29086
13/05/2016 362.00p 369.82p 354.73p 361.00p 2780
12/05/2016 361.00p 372.00p 357.10p 362.00p 5703
11/05/2016 355.00p 369.10p 355.00p 361.00p 7267
10/05/2016 355.00p 355.00p 355.00p 355.00p 1500
09/05/2016 355.00p 355.70p 355.00p 355.00p 161
06/05/2016 350.00p 360.00p 350.00p 355.00p 1864
05/05/2016 350.00p 350.00p 346.00p 350.00p 496
04/05/2016 350.00p 350.00p 350.00p 350.00p 0
03/05/2016 345.50p 355.00p 345.00p 350.00p 3297
29/04/2016 336.00p 350.00p 336.00p 345.50p 3007
28/04/2016 332.50p 332.50p 326.00p 332.50p 5
27/04/2016 332.50p 340.00p 326.00p 332.50p 1241
26/04/2016 332.50p 332.50p 332.50p 332.50p 0
25/04/2016 332.50p 339.90p 331.00p 332.50p 1073
22/04/2016 332.50p 339.90p 326.50p 332.50p 1197
21/04/2016 332.50p 332.50p 332.50p 332.50p 1000000
20/04/2016 332.50p 340.00p 332.50p 332.50p 470
19/04/2016 332.50p 338.00p 330.10p 332.50p 2438
18/04/2016 332.50p 332.50p 332.50p 332.50p 0
15/04/2016 332.50p 338.00p 332.50p 332.50p 887
14/04/2016 332.50p 338.00p 330.12p 332.50p 561

*Close Price adjusted for both dividends and splits