System1 Group (SYS1) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2017 830.00p 830.00p 825.00p 825.00p 4517
17/07/2017 830.00p 830.00p 830.00p 830.00p 8143
14/07/2017 825.00p 830.00p 825.00p 830.00p 2123
13/07/2017 825.00p 825.00p 825.00p 825.00p 5270
12/07/2017 815.00p 825.00p 815.00p 825.00p 8785
11/07/2017 820.00p 820.00p 815.00p 815.00p 1632
10/07/2017 820.00p 820.00p 820.00p 820.00p 6406
07/07/2017 820.00p 820.00p 820.00p 820.00p 5874
06/07/2017 820.00p 825.00p 820.00p 820.00p 2475
05/07/2017 825.00p 820.00p 820.00p 820.00p 1981
04/07/2017 820.00p 820.00p 820.00p 820.00p 2502
03/07/2017 820.00p 820.00p 820.00p 820.00p 2204
30/06/2017 820.00p 820.00p 820.00p 820.00p 841
29/06/2017 825.00p 820.00p 820.00p 820.00p 6666
28/06/2017 820.00p 820.00p 820.00p 820.00p 2429
27/06/2017 820.00p 820.00p 820.00p 820.00p 468
26/06/2017 820.00p 820.00p 820.00p 820.00p 1073
23/06/2017 820.00p 820.00p 820.00p 820.00p 56102
22/06/2017 815.00p 820.00p 815.00p 820.00p 0
21/06/2017 802.50p 815.00p 802.50p 815.00p 0
20/06/2017 802.50p 802.50p 802.50p 802.50p 0
19/06/2017 802.50p 802.50p 802.50p 802.50p 0
16/06/2017 780.00p 825.00p 776.00p 802.50p 4142
15/06/2017 900.00p 900.00p 741.75p 780.00p 297277
14/06/2017 860.00p 879.90p 860.00p 865.00p 3111
13/06/2017 860.00p 875.00p 845.00p 860.00p 5484
12/06/2017 860.00p 871.60p 845.00p 860.00p 1331
09/06/2017 855.00p 871.60p 830.10p 860.00p 10259
08/06/2017 865.00p 870.00p 850.10p 865.00p 7972
07/06/2017 840.00p 879.90p 831.50p 865.00p 18827
06/06/2017 927.50p 927.50p 815.00p 840.00p 16639
05/06/2017 970.00p 970.00p 909.97p 927.50p 3786
02/06/2017 992.50p 999.15p 960.10p 970.00p 9536
01/06/2017 992.50p 1,002.00p 992.50p 992.50p 970
31/05/2017 1,002.50p 1,009.90p 990.00p 1,000.00p 6707
30/05/2017 1,012.50p 1,020.00p 990.00p 1,002.50p 5729
26/05/2017 1,012.50p 1,025.00p 1,005.97p 1,012.50p 5991
25/05/2017 1,012.50p 1,030.00p 1,002.00p 1,015.00p 3681
24/05/2017 1,002.50p 1,035.00p 1,002.50p 1,015.00p 8988
23/05/2017 1,012.50p 1,015.00p 995.25p 1,002.50p 2702
22/05/2017 1,015.00p 1,030.00p 1,005.00p 1,012.50p 2164
19/05/2017 1,010.00p 1,029.90p 996.00p 1,015.00p 3097
18/05/2017 1,007.50p 1,029.90p 1,005.00p 1,010.00p 4748
17/05/2017 1,012.50p 1,024.90p 1,010.00p 1,012.50p 1306
16/05/2017 1,017.50p 1,034.90p 1,005.25p 1,017.50p 3160
15/05/2017 1,020.00p 1,040.00p 1,000.00p 1,017.50p 7910
12/05/2017 1,015.00p 1,035.00p 1,005.00p 1,020.00p 4242
11/05/2017 1,010.00p 1,039.90p 1,007.50p 1,015.00p 11020
10/05/2017 1,015.00p 1,025.00p 996.00p 1,010.00p 3146
09/05/2017 1,025.00p 1,042.00p 1,006.00p 1,015.00p 13478
08/05/2017 935.00p 1,050.00p 925.00p 1,025.00p 14753
05/05/2017 875.00p 930.00p 872.00p 930.00p 8602
04/05/2017 872.50p 875.00p 872.50p 875.00p 366
03/05/2017 875.00p 885.00p 866.00p 872.50p 4716
02/05/2017 867.50p 875.00p 855.00p 875.00p 3134
28/04/2017 867.50p 876.25p 860.50p 867.50p 2470
27/04/2017 867.50p 867.50p 852.00p 867.50p 329
26/04/2017 867.50p 870.00p 860.00p 867.50p 11171
25/04/2017 867.50p 867.50p 850.10p 867.50p 2760
24/04/2017 867.50p 870.00p 852.00p 867.50p 19716
21/04/2017 867.50p 875.00p 855.00p 867.50p 8039
20/04/2017 867.50p 885.00p 850.00p 867.50p 14326
19/04/2017 867.50p 880.00p 850.00p 867.50p 24380
18/04/2017 852.50p 870.00p 835.00p 850.00p 1670
13/04/2017 840.00p 872.66p 825.00p 852.50p 19552
12/04/2017 815.00p 855.00p 814.00p 842.50p 5240
11/04/2017 800.00p 840.00p 800.00p 820.00p 1700
10/04/2017 800.00p 820.00p 780.00p 805.00p 1793
07/04/2017 795.00p 820.81p 794.00p 800.00p 5710
06/04/2017 795.00p 820.00p 790.00p 795.00p 745
05/04/2017 795.00p 815.00p 785.00p 795.00p 1386
04/04/2017 792.50p 815.00p 792.50p 795.00p 738
03/04/2017 777.50p 787.50p 787.50p 790.00p 0
31/03/2017 777.50p 810.00p 766.00p 787.50p 5192
30/03/2017 777.50p 800.00p 762.25p 777.50p 1500
29/03/2017 780.00p 797.75p 762.20p 777.50p 1456
28/03/2017 772.50p 800.00p 772.50p 780.00p 3500
27/03/2017 765.00p 788.25p 750.00p 772.50p 2791
24/03/2017 765.00p 780.00p 750.00p 765.00p 6890
23/03/2017 765.00p 777.00p 750.00p 765.00p 1303
22/03/2017 765.00p 777.00p 750.00p 765.00p 8135
21/03/2017 765.00p 780.00p 750.00p 765.00p 18786
20/03/2017 765.00p 780.00p 750.00p 765.00p 14560
17/03/2017 765.00p 780.00p 750.00p 765.00p 13731
16/03/2017 795.00p 799.00p 750.00p 765.00p 18883
15/03/2017 805.00p 810.00p 780.00p 795.00p 4241
14/03/2017 807.50p 810.00p 780.10p 805.00p 9790
13/03/2017 807.50p 827.75p 785.00p 807.50p 2966
10/03/2017 807.50p 828.00p 787.25p 807.50p 4773
09/03/2017 807.50p 828.00p 803.00p 807.50p 2861
08/03/2017 800.00p 830.00p 800.00p 807.50p 3423
07/03/2017 815.00p 828.50p 790.00p 800.00p 4559
06/03/2017 797.50p 827.75p 793.00p 815.00p 3300
03/03/2017 780.00p 822.00p 780.00p 797.50p 11697
02/03/2017 760.00p 800.00p 752.00p 780.00p 5565
01/03/2017 750.00p 780.00p 732.60p 760.00p 5950
28/02/2017 717.50p 768.00p 717.50p 750.00p 120592
27/02/2017 742.50p 742.50p 700.00p 717.50p 297866
24/02/2017 742.50p 759.00p 730.00p 742.50p 5114
23/02/2017 737.50p 759.00p 722.00p 742.50p 3111
22/02/2017 737.50p 757.75p 722.00p 737.50p 9221
21/02/2017 737.50p 760.00p 722.00p 737.50p 1837
20/02/2017 737.50p 760.00p 721.75p 737.50p 4958
17/02/2017 735.00p 760.00p 735.00p 737.50p 2791
16/02/2017 715.00p 759.00p 715.00p 735.00p 2738
15/02/2017 690.00p 730.00p 655.00p 715.00p 10631
14/02/2017 665.00p 708.00p 665.00p 690.00p 9174
13/02/2017 665.00p 685.00p 655.00p 665.00p 9903
10/02/2017 720.00p 720.00p 630.00p 665.00p 23330
09/02/2017 730.00p 750.00p 702.50p 720.00p 5473
08/02/2017 735.00p 747.00p 717.00p 730.00p 2565
07/02/2017 735.00p 750.00p 715.00p 735.00p 12142
06/02/2017 742.50p 758.25p 712.78p 735.00p 3702
03/02/2017 735.00p 755.00p 735.00p 742.50p 4431
02/02/2017 735.00p 744.00p 725.10p 735.00p 2221
01/02/2017 745.00p 762.00p 718.00p 735.00p 10617
31/01/2017 745.00p 760.00p 720.25p 745.00p 20055
30/01/2017 812.50p 820.00p 731.20p 745.00p 22324
27/01/2017 772.50p 825.00p 772.50p 812.50p 6055
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

*Close Price adjusted for both dividends and splits